KissMeData/028080/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190300,225075630,5690,5690,5690,5690,870
20230904,190200,225075630,5690,5690,5690,5690,0
20230904,190100,225075630,5690,5690,5690,5690,0
20230904,190000,225075630,5690,5690,5690,5690,0
20230904,185900,225075630,5690,5690,5690,5690,0
20230904,185800,225075630,5690,5690,5690,5690,0
20230904,185700,225075630,5690,5690,5690,5690,0
20230904,185600,225075630,5690,5690,5690,5690,0
20230904,185500,225075630,5690,5690,5690,5690,0
20230904,185400,225075630,5690,5690,5690,5690,0
20230904,185300,225075630,5690,5690,5690,5690,0
20230904,185200,225075630,5690,5690,5690,5690,0
20230904,185100,225075630,5690,5690,5690,5690,0
20230904,185000,225075630,5690,5690,5690,5690,0
20230904,184900,225075630,5690,5690,5690,5690,0
20230904,184800,225075630,5690,5690,5690,5690,0
20230904,184700,225075630,5690,5690,5690,5690,0
20230904,184600,225075630,5690,5690,5690,5690,0
20230904,184500,225075630,5690,5690,5690,5690,0
20230904,184400,225075630,5690,5690,5690,5690,0
20230904,184300,225075630,5690,5690,5690,5690,0
20230904,184200,225075630,5690,5690,5690,5690,0
20230904,184100,225075630,5690,5690,5690,5690,0
20230904,184000,225075630,5690,5690,5690,5690,0
20230904,183900,225075630,5690,5690,5690,5690,0
20230904,183800,225075630,5690,5690,5690,5690,0
20230904,183700,225075630,5690,5690,5690,5690,0
20230904,183600,225075630,5690,5690,5690,5690,0
20230904,183500,225075630,5690,5690,5690,5690,0
20230904,183400,225075630,5690,5690,5690,5690,0
20230904,183300,225075630,5690,5690,5690,5690,870
20230904,183200,225075630,5690,5690,5690,5690,0
20230904,183100,225075630,5690,5690,5690,5690,0
20230904,183000,225075630,5690,5690,5690,5690,0
20230904,182900,225075630,5690,5690,5690,5690,0
20230904,182800,225075630,5690,5690,5690,5690,0
20230904,182700,225075630,5690,5690,5690,5690,0
20230904,182600,225075630,5690,5690,5690,5690,0
20230904,182500,225075630,5690,5690,5690,5690,0
20230904,182400,225075630,5690,5690,5690,5690,0
20230904,182300,225075630,5690,5690,5690,5690,0
20230904,182200,225075630,5690,5690,5690,5690,0
20230904,182100,225075630,5690,5690,5690,5690,0
20230904,182000,225075630,5690,5690,5690,5690,0
20230904,181900,225075630,5690,5690,5690,5690,0
20230904,181800,225075630,5690,5690,5690,5690,0
20230904,181700,225075630,5690,5690,5690,5690,0
20230904,181600,225075630,5690,5690,5690,5690,0
20230904,181500,225075630,5690,5690,5690,5690,0
20230904,181400,225075630,5690,5690,5690,5690,0
20230904,181300,225075630,5690,5690,5690,5690,0
20230904,181200,225075630,5690,5690,5690,5690,0
20230904,181100,225075630,5690,5690,5690,5690,0
20230904,181000,225075630,5690,5690,5690,5690,0
20230904,180900,225075630,5690,5690,5690,5690,0
20230904,180800,225075630,5690,5690,5690,5690,0
20230904,180700,225075630,5690,5690,5690,5690,0
20230904,180600,225075630,5690,5690,5690,5690,0
20230904,180500,225075630,5690,5690,5690,5690,0
20230904,180400,225075630,5690,5690,5690,5690,0
20230904,180300,225075630,5690,5690,5690,5690,870
20230904,180200,225075630,5690,5690,5690,5690,0
20230904,180100,225075630,5690,5690,5690,5690,0
20230904,180000,225075630,5690,5690,5690,5690,0
20230904,175900,225075630,5690,5690,5690,5690,0
20230904,175800,225075630,5690,5690,5690,5690,0
20230904,175700,225075630,5690,5690,5690,5690,0
20230904,175600,225075630,5690,5690,5690,5690,0
20230904,175500,225075630,5690,5690,5690,5690,0
20230904,175400,225075630,5690,5690,5690,5690,0
20230904,175300,225075630,5690,5690,5690,5690,0
20230904,175200,225075630,5690,5690,5690,5690,0
20230904,175100,225075630,5690,5690,5690,5690,0
20230904,175000,225075630,5690,5690,5690,5690,0
20230904,174900,225075630,5690,5690,5690,5690,0
20230904,174800,225075630,5690,5690,5690,5690,0
20230904,174700,225075630,5690,5690,5690,5690,0
20230904,174600,225075630,5690,5690,5690,5690,0
20230904,174500,225075630,5690,5690,5690,5690,0
20230904,174400,225075630,5690,5690,5690,5690,0
20230904,174300,225075630,5690,5690,5690,5690,0
20230904,174200,225075630,5690,5690,5690,5690,0
20230904,174100,225075630,5690,5690,5690,5690,0
20230904,174000,225075630,5690,5690,5690,5690,0
20230904,173900,225075630,5690,5690,5690,5690,0
20230904,173800,225075630,5690,5690,5690,5690,0
20230904,173700,225075630,5690,5690,5690,5690,0
20230904,173600,225075630,5690,5690,5690,5690,0
20230904,173500,225075630,5690,5690,5690,5690,0
20230904,173400,225075630,5690,5690,5690,5690,0
20230904,173300,225075630,5690,5690,5690,5690,870
20230904,173200,225075630,5690,5690,5690,5690,0
20230904,173100,225075630,5690,5690,5690,5690,0
20230904,173000,225075630,5690,5690,5690,5690,0
20230904,172900,225075630,5690,5690,5690,5690,0
20230904,172800,225075630,5690,5690,5690,5690,0
20230904,172700,225075630,5690,5690,5690,5690,0
20230904,172600,225075630,5690,5690,5690,5690,0
20230904,172500,225075630,5690,5690,5690,5690,0
20230904,172400,225075630,5690,5690,5690,5690,0
20230904,172300,225075630,5690,5690,5690,5690,0
20230904,172200,225075630,5690,5690,5690,5690,0
20230904,172100,225075630,5690,5690,5690,5690,0
20230904,172000,225075630,5690,5690,5690,5690,0
20230904,171900,225075630,5690,5690,5690,5690,0
20230904,171800,225075630,5690,5690,5690,5690,0
20230904,171700,225075630,5690,5690,5690,5690,0
20230904,171600,225075630,5690,5690,5690,5690,0
20230904,171500,225075630,5690,5690,5690,5690,0
20230904,171400,225075630,5690,5690,5690,5690,0
20230904,171300,225075630,5690,5690,5690,5690,0
20230904,171200,225075630,5690,5690,5690,5690,0
20230904,171100,225075630,5690,5690,5690,5690,0
20230904,171000,225075630,5690,5690,5690,5690,0
20230904,170900,225075630,5690,5690,5690,5690,0
20230904,170800,225075630,5690,5690,5690,5690,0
20230904,170700,225075630,5690,5690,5690,5690,0
20230904,170600,225075630,5690,5690,5690,5690,0
20230904,170500,225075630,5690,5690,5690,5690,0
20230904,170400,225075630,5690,5690,5690,5690,0
20230904,170300,225075630,5690,5690,5690,5690,870
20230904,170200,225075630,5690,5690,5690,5690,0
20230904,170100,225075630,5690,5690,5690,5690,0
20230904,170000,225075630,5690,5690,5690,5690,0
20230904,165900,225075630,5690,5690,5690,5690,0
20230904,165800,225075630,5690,5690,5690,5690,0
20230904,165700,225075630,5690,5690,5690,5690,0
20230904,165600,225075630,5690,5690,5690,5690,0
20230904,165500,225075630,5690,5690,5690,5690,0
20230904,165400,225075630,5690,5690,5690,5690,0
20230904,165300,225075630,5690,5690,5690,5690,0
20230904,165200,225075630,5690,5690,5690,5690,0
20230904,165100,225075630,5690,5690,5690,5690,0
20230904,165000,225075630,5690,5690,5690,5690,0
20230904,164900,225075630,5690,5690,5690,5690,0
20230904,164800,225075630,5690,5690,5690,5690,0
20230904,164700,225075630,5690,5690,5690,5690,0
20230904,164600,225075630,5690,5690,5690,5690,0
20230904,164500,225075630,5690,5690,5690,5690,0
20230904,164400,225075630,5690,5690,5690,5690,0
20230904,164300,225075630,5690,5690,5690,5690,0
20230904,164200,225075630,5690,5690,5690,5690,0
20230904,164100,225075630,5690,5690,5690,5690,0
20230904,164000,225075630,5690,5690,5690,5690,0
20230904,163900,225075630,5690,5690,5690,5690,0
20230904,163800,225075630,5690,5690,5690,5690,0
20230904,163700,225075630,5690,5690,5690,5690,0
20230904,163600,225075630,5690,5690,5690,5690,0
20230904,163500,225075630,5690,5690,5690,5690,0
20230904,163400,225075630,5690,5690,5690,5690,0
20230904,163300,225075630,5690,5690,5690,5690,870
20230904,163200,225075630,5690,5690,5690,5690,0
20230904,163100,225075630,5690,5690,5690,5690,0
20230904,163000,225075630,5690,5690,5690,5690,0
20230904,162900,225075630,5690,5690,5690,5690,0
20230904,162800,225075630,5690,5690,5690,5690,0
20230904,162700,225075630,5690,5690,5690,5690,0
20230904,162600,225075630,5690,5690,5690,5690,0
20230904,162500,225075630,5690,5690,5690,5690,0
20230904,162400,225075630,5690,5690,5690,5690,0
20230904,162300,225075630,5690,5690,5690,5690,0
20230904,162200,225075630,5690,5690,5690,5690,0
20230904,162100,225075630,5690,5690,5690,5690,0
20230904,162000,225075630,5690,5690,5690,5690,0
20230904,161900,225075630,5690,5690,5690,5690,0
20230904,161800,225075630,5690,5690,5690,5690,0
20230904,161700,225075630,5690,5690,5690,5690,0
20230904,161600,225075630,5690,5690,5690,5690,0
20230904,161500,225075630,5690,5690,5690,5690,0
20230904,161400,225075630,5690,5690,5690,5690,0
20230904,161300,225075630,5690,5690,5690,5690,0
20230904,161200,225075630,5690,5690,5690,5690,0
20230904,161100,225075630,5690,5690,5690,5690,0
20230904,161000,225075630,5690,5690,5690,5690,0
20230904,160900,225075630,5690,5690,5690,5690,0
20230904,160800,225075630,5690,5690,5690,5690,0
20230904,160700,225075630,5690,5690,5690,5690,0
20230904,160600,225075630,5690,5690,5690,5690,0
20230904,160500,225075630,5690,5690,5690,5690,0
20230904,160400,225075630,5690,5690,5690,5690,0
20230904,160300,225075630,5690,5690,5690,5690,870
20230904,160200,225075630,5690,5690,5690,5690,0
20230904,160100,225075630,5690,5690,5690,5690,0
20230904,160000,225075630,5690,5690,5690,5690,0
20230904,155900,225075630,5690,5690,5690,5690,0
20230904,155800,225075630,5690,5690,5690,5690,0
20230904,155700,225075630,5690,5690,5690,5690,0
20230904,155600,225075630,5690,5690,5690,5690,0
20230904,155500,225075630,5690,5690,5690,5690,0
20230904,155400,225075630,5690,5690,5690,5690,0
20230904,155300,225075630,5690,5690,5690,5690,0
20230904,155200,225075630,5690,5690,5690,5690,0
20230904,155100,225075630,5690,5690,5690,5690,0
20230904,155000,225075630,5690,5690,5690,5690,0
20230904,154900,225075630,5690,5690,5690,5690,0
20230904,154800,225075630,5690,5690,5690,5690,0
20230904,154700,225075630,5690,5690,5690,5690,0
20230904,154600,225075630,5690,5690,5690,5690,0
20230904,154500,225075630,5690,5690,5690,5690,0
20230904,154400,225075630,5690,5690,5690,5690,0
20230904,154300,225075630,5690,5690,5690,5690,0
20230904,154200,225075630,5690,5690,5690,5690,0
20230904,154100,225075630,5690,5690,5690,5690,0
20230904,154000,225075630,5690,5690,5690,5690,0
20230904,153900,225075630,5690,5690,5690,5690,0
20230904,153800,225075630,5690,5690,5690,5690,0
20230904,153700,225075630,5690,5690,5690,5690,0
20230904,153600,225075630,5690,5690,5690,5690,0
20230904,153500,225075630,5690,5690,5690,5690,0
20230904,153400,225075630,5690,5690,5690,5690,0
20230904,153300,225075630,5690,5690,5690,5690,870
20230904,153200,225075630,5690,5690,5690,5690,0
20230904,153100,225075630,5690,5690,5690,5690,0
20230904,153000,225075630,5690,5690,5690,5690,870
20230904,152900,220125330,5700,5700,5700,5700,0
20230904,152800,220125330,5700,5700,5700,5700,0
20230904,152700,220125330,5700,5700,5700,5700,0
20230904,152600,220125330,5700,5700,5700,5700,0
20230904,152500,220125330,5700,5700,5700,5700,0
20230904,152400,220125330,5700,5700,5700,5700,0
20230904,152300,220125330,5700,5700,5700,5700,0
20230904,152200,220125330,5700,5700,5700,5700,0
20230904,152100,220125330,5700,5700,5700,5700,0
20230904,152000,220125330,5700,5700,5700,5700,0
20230904,151900,220125330,5700,5600,5700,5600,1317
20230904,151800,212684030,5600,5600,5640,5600,120
20230904,151700,212011390,5640,5600,5640,5600,245
20230904,151600,210638030,5600,5600,5600,5600,10
20230904,151500,210582030,5590,5610,5610,5590,488
20230904,151400,207850490,5610,5600,5610,5600,5
20230904,151300,207822450,5640,5610,5640,5610,24
20230904,151200,207687780,5600,5590,5600,5590,381
20230904,151100,205554190,5590,5590,5590,5590,9
20230904,151000,205503880,5590,5590,5600,5590,253
20230904,150900,204089540,5590,5590,5590,5590,9
20230904,150800,204039230,5590,5590,5590,5590,5
20230904,150700,204011280,5590,5600,5600,5590,554
20230904,150600,200913310,5600,5600,5600,5600,10
20230904,150500,200857310,5640,5640,5640,5640,108
20230904,150400,200248190,5640,5600,5640,5600,89
20230904,150300,199747650,5590,5600,5600,5590,410
20230904,150200,197452650,5600,5600,5600,5600,8
20230904,150100,197407850,5600,5600,5600,5600,4
20230904,150000,197385450,5610,5600,5610,5600,10
20230904,145900,197329390,5600,5600,5600,5600,208
20230904,145800,196164590,5610,5610,5610,5610,121
20230904,145700,195485780,5610,5610,5610,5610,8
20230904,145600,195440900,5620,5620,5620,5610,9
20230904,145500,195390360,5610,5610,5610,5610,4
20230904,145400,195367920,5610,5610,5610,5610,8
20230904,145300,195323040,5610,5600,5610,5600,7
20230904,145200,195283810,5600,5600,5600,5600,8
20230904,145100,195239010,5600,5600,5600,5600,4
20230904,145000,195216610,5600,5610,5610,5600,151
20230904,144900,194369540,5610,5610,5610,5610,6
20230904,144800,194335880,5600,5600,5600,5600,2
20230904,144700,194324680,5600,5590,5600,5590,61
20230904,144600,193983120,5590,5590,5590,5590,8
20230904,144500,193938400,5590,5590,5590,5590,4
20230904,144400,193916040,5590,5590,5590,5590,8
20230904,144300,193871320,5590,5590,5590,5590,187
20230904,144200,192825990,5590,5600,5600,5590,804
20230904,144100,188323840,5600,5600,5600,5600,8
20230904,144000,188279040,5620,5620,5620,5610,130
20230904,143900,187548470,5600,5610,5610,5600,1969
20230904,143800,176502420,5610,5610,5610,5610,9
20230904,143700,176451930,5610,5610,5610,5610,0
20230904,143600,176451930,5610,5610,5610,5610,9
20230904,143500,176401440,5650,5650,5650,5650,0
20230904,143400,176401440,5650,5620,5650,5620,20
20230904,143300,176288880,5620,5610,5620,5610,24
20230904,143200,176154040,5620,5610,5620,5610,7
20230904,143100,176114760,5610,5610,5610,5610,1
20230904,143000,176109150,5620,5610,5620,5610,10
20230904,142900,176053010,5620,5610,5620,5610,20
20230904,142800,175940730,5600,5600,5600,5600,8
20230904,142700,175895930,5600,5600,5600,5600,4
20230904,142600,175873530,5650,5650,5650,5650,0
20230904,142500,175873530,5650,5610,5650,5610,15
20230904,142400,175789010,5610,5610,5610,5610,213
20230904,142300,174594080,5610,5610,5610,5610,0
20230904,142200,174594080,5610,5610,5610,5610,122
20230904,142100,173909660,5620,5620,5620,5620,0
20230904,142000,173909660,5620,5620,5620,5610,970
20230904,141900,168463760,5630,5630,5630,5630,174
20230904,141800,167484140,5630,5630,5630,5630,215
20230904,141700,166273690,5650,5650,5650,5650,80
20230904,141600,165821690,5650,5650,5650,5650,160
20230904,141500,164917690,5650,5640,5650,5640,103
20230904,141400,164335770,5650,5640,5650,5630,106
20230904,141300,163737040,5650,5640,5650,5640,25
20230904,141200,163595820,5640,5640,5640,5640,3
20230904,141100,163578900,5630,5630,5630,5630,8
20230904,141000,163533860,5630,5640,5640,5630,348
20230904,140900,161574580,5640,5640,5640,5640,24
20230904,140800,161439220,5650,5640,5650,5640,208
20230904,140700,160264230,5630,5630,5630,5630,4
20230904,140600,160241710,5630,5630,5630,5630,12
20230904,140500,160174150,5630,5630,5630,5630,4
20230904,140400,160151630,5630,5630,5630,5630,4
20230904,140300,160129110,5630,5640,5640,5630,95
20230904,140200,159593350,5640,5640,5640,5640,0
20230904,140100,159593350,5640,5650,5650,5640,11
20230904,140000,159531240,5650,5650,5650,5650,17
20230904,135900,159435190,5650,5650,5650,5650,44
20230904,135800,159186590,5660,5660,5660,5660,0
20230904,135700,159186590,5660,5660,5660,5660,10
20230904,135600,159129990,5660,5660,5660,5660,0
20230904,135500,159129990,5660,5660,5660,5660,100
20230904,135400,158563990,5650,5650,5650,5650,5
20230904,135300,158535740,5650,5650,5650,5650,22
20230904,135200,158411440,5680,5680,5680,5680,0
20230904,135100,158411440,5680,5680,5680,5680,88
20230904,135000,157911600,5680,5680,5680,5680,5
20230904,134900,157883200,5680,5670,5680,5670,101
20230904,134800,157310520,5670,5670,5670,5670,200
20230904,134700,156176520,5660,5630,5660,5630,304
20230904,134600,154458000,5630,5630,5630,5630,0
20230904,134500,154458000,5630,5630,5630,5630,5
20230904,134400,154429850,5620,5620,5620,5620,0
20230904,134300,154429850,5620,5630,5630,5620,250
20230904,134200,153024510,5620,5700,5700,5620,57
20230904,134100,152703210,5700,5660,5710,5660,455
20230904,134000,150125150,5660,5660,5660,5660,0
20230904,133900,150125150,5660,5660,5660,5660,10
20230904,133800,150068550,5620,5620,5620,5620,54
20230904,133700,149765070,5620,5620,5620,5620,0
20230904,133600,149765070,5620,5620,5620,5620,0
20230904,133500,149765070,5620,5620,5620,5620,0
20230904,133400,149765070,5620,5620,5620,5620,0
20230904,133300,149765070,5620,5660,5660,5620,12
20230904,133200,149697510,5660,5660,5660,5660,15
20230904,133100,149612610,5660,5660,5660,5660,0
20230904,133000,149612610,5660,5670,5670,5660,25
20230904,132900,149470910,5670,5670,5670,5670,6
20230904,132800,149436890,5680,5680,5680,5680,41
20230904,132700,149204010,5620,5620,5620,5620,0
20230904,132600,149204010,5620,5630,5630,5620,63
20230904,132500,148849330,5710,5630,5710,5630,101
20230904,132400,148280620,5730,5730,5730,5730,0
20230904,132300,148280620,5730,5660,5750,5660,200
20230904,132200,147134250,5660,5610,5660,5610,771
20230904,132100,142798010,5600,5600,5600,5600,3
20230904,132000,142781210,5610,5610,5610,5610,0
20230904,131900,142781210,5610,5610,5610,5610,300
20230904,131800,141098210,5600,5600,5600,5600,87
20230904,131700,140611010,5600,5600,5600,5600,0
20230904,131600,140611010,5600,5600,5600,5600,0
20230904,131500,140611010,5600,5590,5600,5590,56
20230904,131400,140297700,5590,5590,5590,5590,29
20230904,131300,140135590,5590,5600,5600,5590,1102
20230904,131200,133973960,5610,5600,5610,5600,91
20230904,131100,133464310,5600,5600,5600,5600,104
20230904,131000,132881910,5600,5600,5600,5600,0
20230904,130900,132881910,5600,5600,5600,5600,26
20230904,130800,132736310,5600,5590,5600,5590,55
20230904,130700,132428570,5600,5600,5600,5600,5
20230904,130600,132400570,5600,5600,5600,5600,1445
20230904,130500,124308570,5600,5610,5610,5600,12
20230904,130400,124241290,5610,5610,5610,5610,3
20230904,130300,124224460,5610,5610,5610,5610,276
20230904,130200,122676100,5620,5620,5620,5620,11
20230904,130100,122614280,5620,5620,5620,5620,184
20230904,130000,121580200,5620,5620,5620,5620,0
20230904,125900,121580200,5620,5650,5650,5620,2
20230904,125800,121568930,5650,5650,5650,5650,0
20230904,125700,121568930,5650,5650,5650,5650,0
20230904,125600,121568930,5650,5640,5650,5640,22
20230904,125500,121444650,5630,5620,5630,5620,265
20230904,125400,119952920,5630,5630,5630,5620,19
20230904,125300,119845990,5620,5620,5620,5620,0
20230904,125200,119845990,5620,5620,5620,5620,3
20230904,125100,119829130,5620,5630,5630,5620,60
20230904,125000,119491430,5620,5620,5620,5620,19
20230904,124900,119384650,5620,5620,5620,5620,30
20230904,124800,119216050,5620,5620,5620,5620,264
20230904,124700,117732370,5620,5610,5620,5610,5
20230904,124600,117704310,5610,5610,5610,5610,0
20230904,124500,117704310,5610,5610,5610,5610,22
20230904,124400,117580890,5620,5620,5620,5620,0
20230904,124300,117580890,5620,5620,5620,5620,0
20230904,124200,117580890,5620,5620,5620,5620,2
20230904,124100,117569650,5630,5630,5630,5630,0
20230904,124000,117569650,5630,5620,5630,5620,118
20230904,123900,116906350,5620,5620,5630,5620,113
20230904,123800,116270410,5610,5600,5610,5600,209
20230904,123700,115097940,5600,5600,5600,5600,46
20230904,123600,114840340,5610,5610,5610,5610,10
20230904,123500,114784240,5610,5600,5610,5600,27
20230904,123400,114632900,5600,5600,5600,5600,4
20230904,123300,114610500,5600,5600,5600,5600,0
20230904,123200,114610500,5600,5600,5600,5600,0
20230904,123100,114610500,5600,5600,5600,5600,8
20230904,123000,114565700,5600,5600,5600,5600,1
20230904,122900,114560100,5610,5600,5610,5600,28
20230904,122800,114403070,5610,5610,5610,5610,0
20230904,122700,114403070,5610,5610,5610,5610,141
20230904,122600,113612060,5600,5600,5600,5600,4
20230904,122500,113589660,5610,5610,5610,5610,2
20230904,122400,113578440,5610,5600,5610,5600,14
20230904,122300,113499940,5600,5600,5600,5600,0
20230904,122200,113499940,5600,5600,5600,5600,200
20230904,122100,112379940,5620,5620,5620,5620,100
20230904,122000,111817940,5610,5610,5610,5610,9
20230904,121900,111767450,5610,5600,5610,5600,24
20230904,121800,111632850,5610,5610,5610,5610,0
20230904,121700,111632850,5610,5610,5610,5610,9
20230904,121600,111582360,5610,5610,5610,5610,0
20230904,121500,111582360,5610,5610,5610,5610,12
20230904,121400,111515040,5610,5610,5610,5610,3
20230904,121300,111498210,5610,5610,5610,5610,17
20230904,121200,111402840,5600,5610,5610,5600,1793
20230904,121100,101352420,5610,5610,5610,5610,1
20230904,121000,101346810,5620,5620,5620,5620,20
20230904,120900,101234410,5620,5620,5620,5620,20
20230904,120800,101122010,5620,5620,5620,5620,296
20230904,120700,99458490,5630,5630,5630,5630,0
20230904,120600,99458490,5630,5630,5630,5630,22
20230904,120500,99334630,5650,5620,5650,5620,316
20230904,120400,97558410,5620,5620,5620,5620,4
20230904,120300,97535930,5620,5620,5620,5620,0
20230904,120200,97535930,5620,5620,5620,5620,44
20230904,120100,97288650,5630,5630,5630,5630,20
20230904,120000,97176050,5630,5630,5630,5630,200
20230904,115900,96050050,5630,5620,5630,5620,5
20230904,115800,96021940,5630,5630,5630,5630,0
20230904,115700,96021940,5630,5630,5630,5630,0
20230904,115600,96021940,5630,5630,5630,5630,101
20230904,115500,95453310,5660,5640,5660,5640,27
20230904,115400,95300710,5630,5620,5630,5620,24
20230904,115300,95165630,5630,5630,5630,5630,1
20230904,115200,95160000,5620,5620,5620,5620,4
20230904,115100,95137520,5630,5630,5630,5630,0
20230904,115000,95137520,5630,5630,5630,5630,1
20230904,114900,95131890,5620,5620,5630,5620,72
20230904,114800,94726750,5630,5630,5630,5630,0
20230904,114700,94726750,5630,5630,5630,5630,0
20230904,114600,94726750,5630,5630,5630,5630,117
20230904,114500,94068040,5630,5630,5630,5630,25
20230904,114400,93927290,5630,5630,5630,5630,38
20230904,114300,93713350,5620,5620,5620,5620,4
20230904,114200,93690870,5630,5620,5630,5620,19
20230904,114100,93583910,5630,5630,5630,5630,9
20230904,114000,93533240,5630,5630,5630,5630,3
20230904,113900,93516350,5620,5620,5620,5620,0
20230904,113800,93516350,5620,5620,5620,5620,0
20230904,113700,93516350,5620,5630,5640,5620,711
20230904,113600,89513340,5640,5640,5640,5640,0
20230904,113500,89513340,5640,5650,5650,5640,160
20230904,113400,88610920,5650,5650,5650,5650,0
20230904,113300,88610920,5650,5650,5650,5650,30
20230904,113200,88441420,5670,5670,5670,5660,25
20230904,113100,88299690,5670,5730,5730,5670,182
20230904,113000,87267630,5730,5670,5820,5670,2194
20230904,112900,74608310,5690,5670,5690,5670,509
20230904,112800,71717940,5670,5650,5670,5650,177
20230904,112700,70717540,5650,5630,5650,5630,50
20230904,112600,70435480,5620,5620,5620,5620,4
20230904,112500,70413000,5630,5630,5630,5630,0
20230904,112400,70413000,5630,5630,5630,5630,1
20230904,112300,70407370,5630,5630,5630,5630,46
20230904,112200,70148390,5630,5630,5630,5630,159
20230904,112100,69253220,5630,5640,5640,5630,26
20230904,112000,69106620,5640,5640,5640,5640,12
20230904,111900,69038940,5630,5630,5630,5630,4
20230904,111800,69016420,5630,5630,5630,5630,0
20230904,111700,69016420,5630,5630,5630,5630,0
20230904,111600,69016420,5630,5620,5630,5620,26
20230904,111500,68870260,5630,5630,5630,5630,1
20230904,111400,68864630,5640,5640,5640,5640,0
20230904,111300,68864630,5640,5640,5640,5640,10
20230904,111200,68808230,5640,5640,5640,5640,0
20230904,111100,68808230,5640,5630,5640,5630,37
20230904,111000,68599870,5620,5620,5620,5620,0
20230904,110900,68599870,5620,5620,5620,5620,4
20230904,110800,68577390,5630,5630,5630,5630,15
20230904,110700,68492940,5630,5630,5630,5630,4
20230904,110600,68470420,5630,5630,5630,5630,0
20230904,110500,68470420,5630,5630,5630,5630,4
20230904,110400,68447900,5630,5630,5630,5630,0
20230904,110300,68447900,5630,5630,5630,5630,30
20230904,110200,68279000,5620,5620,5620,5620,70
20230904,110100,67885600,5620,5620,5620,5620,0
20230904,110000,67885600,5620,5620,5620,5620,45
20230904,105900,67632700,5620,5620,5620,5620,9
20230904,105800,67582120,5630,5630,5630,5630,0
20230904,105700,67582120,5630,5630,5630,5630,0
20230904,105600,67582120,5630,5630,5630,5630,0
20230904,105500,67582120,5630,5630,5630,5630,10
20230904,105400,67525820,5630,5630,5630,5630,0
20230904,105300,67525820,5630,5630,5630,5630,0
20230904,105200,67525820,5630,5630,5630,5620,482
20230904,105100,64815540,5650,5650,5650,5650,1
20230904,105000,64809890,5650,5640,5650,5640,206
20230904,104900,63647060,5630,5630,5650,5630,106
20230904,104800,63049590,5630,5630,5630,5630,1
20230904,104700,63043960,5630,5630,5630,5630,10
20230904,104600,62987660,5630,5630,5630,5630,5
20230904,104500,62959510,5620,5630,5630,5620,28
20230904,104400,62802090,5630,5630,5630,5630,53
20230904,104300,62503700,5630,5630,5630,5630,3
20230904,104200,62486810,5630,5630,5630,5630,11
20230904,104100,62424880,5640,5630,5640,5630,10
20230904,104000,62368490,5630,5630,5630,5630,115
20230904,103900,61721040,5630,5630,5630,5630,0
20230904,103800,61721040,5630,5630,5630,5630,0
20230904,103700,61721040,5630,5630,5630,5630,0
20230904,103600,61721040,5630,5630,5630,5630,30
20230904,103500,61552140,5630,5630,5630,5630,8
20230904,103400,61507100,5630,5630,5630,5620,164
20230904,103300,60585280,5630,5620,5630,5620,102
20230904,103200,60012020,5620,5640,5640,5620,658
20230904,103100,56305820,5640,5640,5640,5640,22
20230904,103000,56181740,5660,5660,5660,5660,0
20230904,102900,56181740,5660,5660,5660,5660,0
20230904,102800,56181740,5660,5660,5660,5660,0
20230904,102700,56181740,5660,5660,5660,5660,7
20230904,102600,56142120,5660,5660,5660,5660,20
20230904,102500,56028920,5640,5650,5650,5640,23
20230904,102400,55899190,5650,5660,5660,5640,190
20230904,102300,54827460,5660,5660,5660,5650,226
20230904,102200,53550180,5660,5660,5660,5660,10
20230904,102100,53493580,5650,5650,5650,5650,162
20230904,102000,52578280,5670,5670,5670,5670,0
20230904,101900,52578280,5670,5670,5670,5670,134
20230904,101800,51818500,5680,5680,5680,5680,0
20230904,101700,51818500,5680,5680,5680,5680,0
20230904,101600,51818500,5680,5680,5680,5680,5
20230904,101500,51790100,5650,5650,5650,5650,20
20230904,101400,51677100,5650,5650,5650,5650,5
20230904,101300,51648850,5680,5680,5680,5680,0
20230904,101200,51648850,5680,5680,5680,5680,0
20230904,101100,51648850,5680,5680,5680,5680,0
20230904,101000,51648850,5680,5680,5680,5680,0
20230904,100900,51648850,5680,5680,5680,5680,0
20230904,100800,51648850,5680,5660,5680,5660,636
20230904,100700,48037250,5670,5660,5670,5660,18
20230904,100600,47935340,5650,5650,5650,5650,91
20230904,100500,47421190,5640,5640,5640,5640,122
20230904,100400,46733110,5640,5640,5640,5640,0
20230904,100300,46733110,5640,5640,5640,5640,77
20230904,100200,46298830,5640,5650,5650,5640,51
20230904,100100,46011080,5650,5660,5660,5650,138
20230904,100000,45231280,5660,5670,5670,5660,903
20230904,095900,40117790,5670,5670,5670,5670,352
20230904,095800,38121950,5680,5690,5690,5680,539
20230904,095700,35059660,5700,5700,5700,5700,0
20230904,095600,35059660,5700,5710,5710,5700,204
20230904,095500,33896710,5710,5730,5740,5710,8
20230904,095400,33850910,5700,5700,5700,5700,0
20230904,095300,33850910,5700,5740,5740,5700,130
20230904,095200,33105910,5740,5740,5740,5740,0
20230904,095100,33105910,5740,5700,5740,5700,3
20230904,095000,33088730,5700,5700,5700,5700,0
20230904,094900,33088730,5700,5700,5700,5700,24
20230904,094800,32951930,5690,5690,5690,5690,0
20230904,094700,32951930,5690,5690,5690,5690,0
20230904,094600,32951930,5690,5680,5690,5680,846
20230904,094500,28146530,5680,5680,5680,5680,0
20230904,094400,28146530,5680,5690,5690,5680,228
20230904,094300,26849530,5690,5690,5690,5690,69
20230904,094200,26456920,5700,5700,5700,5700,20
20230904,094100,26342920,5700,5710,5710,5700,201
20230904,094000,25196700,5740,5740,5740,5740,0
20230904,093900,25196700,5740,5710,5740,5710,23
20230904,093800,25065340,5740,5740,5740,5740,1
20230904,093700,25059600,5710,5750,5750,5710,45
20230904,093600,24802610,5750,5750,5750,5750,2
20230904,093500,24791110,5750,5750,5750,5750,69
20230904,093400,24394360,5750,5750,5750,5750,0
20230904,093300,24394360,5750,5750,5750,5710,62
20230904,093200,24039660,5750,5750,5750,5750,23
20230904,093100,23907410,5750,5750,5750,5750,1
20230904,093000,23901660,5750,5750,5750,5750,11
20230904,092900,23838410,5750,5750,5750,5750,0
20230904,092800,23838410,5750,5750,5750,5750,10
20230904,092700,23780910,5750,5740,5750,5740,3
20230904,092600,23763670,5750,5740,5750,5740,50
20230904,092500,23476400,5730,5710,5730,5710,62
20230904,092400,23121680,5720,5720,5720,5720,23
20230904,092300,22990120,5730,5730,5730,5730,30
20230904,092200,22818220,5730,5720,5730,5720,72
20230904,092100,22405880,5720,5760,5760,5720,234
20230904,092000,21066820,5760,5760,5760,5760,5
20230904,091900,21038020,5800,5790,5800,5790,5
20230904,091800,21009040,5800,5780,5800,5780,15
20230904,091700,20922180,5790,5780,5790,5780,50
20230904,091600,20632700,5790,5790,5790,5790,10
20230904,091500,20574800,5810,5810,5810,5810,0
20230904,091400,20574800,5810,5790,5810,5790,107
20230904,091300,19953210,5820,5740,5820,5740,12
20230904,091200,19883550,5830,5780,5830,5780,60
20230904,091100,19535570,5750,5750,5750,5750,0
20230904,091000,19535570,5750,5740,5760,5740,112
20230904,090900,18892390,5750,5680,5750,5680,129
20230904,090800,18152600,5740,5740,5740,5730,50
20230904,090700,17865660,5680,5700,5760,5680,162
20230904,090600,16940140,5690,5690,5690,5690,0
20230904,090500,16940140,5690,5690,5690,5690,0
20230904,090400,16940140,5690,5660,5690,5660,1598
20230904,090300,7871440,5670,5730,5730,5670,256
20230904,090200,6412250,5740,5740,5740,5740,0
20230904,090100,6412250,5740,5780,5780,5740,406
20230904,090000,4068680,5790,5830,5830,5790,700