KissMeData/005710/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,184300,89973510,5690,5690,5690,5690,161
20230921,184200,89973510,5690,5690,5690,5690,0
20230921,184100,89973510,5690,5690,5690,5690,0
20230921,184000,89973510,5690,5690,5690,5690,0
20230921,183900,89973510,5690,5690,5690,5690,0
20230921,183800,89973510,5690,5690,5690,5690,0
20230921,183700,89973510,5690,5690,5690,5690,0
20230921,183600,89973510,5690,5690,5690,5690,0
20230921,183500,89973510,5690,5690,5690,5690,0
20230921,183400,89973510,5690,5690,5690,5690,0
20230921,183300,89973510,5690,5690,5690,5690,0
20230921,183200,89973510,5690,5690,5690,5690,0
20230921,183100,89973510,5690,5690,5690,5690,0
20230921,183000,89973510,5690,5690,5690,5690,0
20230921,182900,89973510,5690,5690,5690,5690,0
20230921,182800,89973510,5690,5690,5690,5690,0
20230921,182700,89973510,5690,5690,5690,5690,0
20230921,182600,89973510,5690,5690,5690,5690,0
20230921,182500,89973510,5690,5690,5690,5690,0
20230921,182400,89973510,5690,5690,5690,5690,0
20230921,182300,89973510,5690,5690,5690,5690,0
20230921,182200,89973510,5690,5690,5690,5690,0
20230921,182100,89973510,5690,5690,5690,5690,0
20230921,182000,89973510,5690,5690,5690,5690,0
20230921,181900,89973510,5690,5690,5690,5690,0
20230921,181800,89973510,5690,5690,5690,5690,0
20230921,181700,89973510,5690,5690,5690,5690,0
20230921,181600,89973510,5690,5690,5690,5690,0
20230921,181500,89973510,5690,5690,5690,5690,0
20230921,181400,89973510,5690,5690,5690,5690,0
20230921,181300,89973510,5690,5690,5690,5690,161
20230921,181200,89973510,5690,5690,5690,5690,0
20230921,181100,89973510,5690,5690,5690,5690,0
20230921,181000,89973510,5690,5690,5690,5690,0
20230921,180900,89973510,5690,5690,5690,5690,0
20230921,180800,89973510,5690,5690,5690,5690,0
20230921,180700,89973510,5690,5690,5690,5690,0
20230921,180600,89973510,5690,5690,5690,5690,0
20230921,180500,89973510,5690,5690,5690,5690,0
20230921,180400,89973510,5690,5690,5690,5690,0
20230921,180300,89973510,5690,5690,5690,5690,0
20230921,180200,89973510,5690,5690,5690,5690,0
20230921,180100,89973510,5690,5690,5690,5690,0
20230921,180000,89973510,5690,5690,5690,5690,0
20230921,175900,89973510,5690,5690,5690,5690,0
20230921,175800,89973510,5690,5690,5690,5690,0
20230921,175700,89973510,5690,5690,5690,5690,0
20230921,175600,89973510,5690,5690,5690,5690,0
20230921,175500,89973510,5690,5690,5690,5690,0
20230921,175400,89973510,5690,5690,5690,5690,0
20230921,175300,89973510,5690,5690,5690,5690,0
20230921,175200,89973510,5690,5690,5690,5690,0
20230921,175100,89973510,5690,5690,5690,5690,0
20230921,175000,89973510,5690,5690,5690,5690,0
20230921,174900,89973510,5690,5690,5690,5690,0
20230921,174800,89973510,5690,5690,5690,5690,0
20230921,174700,89973510,5690,5690,5690,5690,0
20230921,174600,89973510,5690,5690,5690,5690,0
20230921,174500,89973510,5690,5690,5690,5690,0
20230921,174400,89973510,5690,5690,5690,5690,0
20230921,174300,89973510,5690,5690,5690,5690,161
20230921,174200,89973510,5690,5690,5690,5690,0
20230921,174100,89973510,5690,5690,5690,5690,0
20230921,174000,89973510,5690,5690,5690,5690,0
20230921,173900,89973510,5690,5690,5690,5690,0
20230921,173800,89973510,5690,5690,5690,5690,0
20230921,173700,89973510,5690,5690,5690,5690,0
20230921,173600,89973510,5690,5690,5690,5690,0
20230921,173500,89973510,5690,5690,5690,5690,0
20230921,173400,89973510,5690,5690,5690,5690,0
20230921,173300,89973510,5690,5690,5690,5690,0
20230921,173200,89973510,5690,5690,5690,5690,0
20230921,173100,89973510,5690,5690,5690,5690,0
20230921,173000,89973510,5690,5690,5690,5690,0
20230921,172900,89973510,5690,5690,5690,5690,0
20230921,172800,89973510,5690,5690,5690,5690,0
20230921,172700,89973510,5690,5690,5690,5690,0
20230921,172600,89973510,5690,5690,5690,5690,0
20230921,172500,89973510,5690,5690,5690,5690,0
20230921,172400,89973510,5690,5690,5690,5690,0
20230921,172300,89973510,5690,5690,5690,5690,0
20230921,172200,89973510,5690,5690,5690,5690,0
20230921,172100,89973510,5690,5690,5690,5690,0
20230921,172000,89973510,5690,5690,5690,5690,0
20230921,171900,89973510,5690,5690,5690,5690,0
20230921,171800,89973510,5690,5690,5690,5690,0
20230921,171700,89973510,5690,5690,5690,5690,0
20230921,171600,89973510,5690,5690,5690,5690,0
20230921,171500,89973510,5690,5690,5690,5690,0
20230921,171400,89973510,5690,5690,5690,5690,0
20230921,171300,89973510,5690,5690,5690,5690,161
20230921,171200,89973510,5690,5690,5690,5690,0
20230921,171100,89973510,5690,5690,5690,5690,0
20230921,171000,89973510,5690,5690,5690,5690,0
20230921,170900,89973510,5690,5690,5690,5690,0
20230921,170800,89973510,5690,5690,5690,5690,0
20230921,170700,89973510,5690,5690,5690,5690,0
20230921,170600,89973510,5690,5690,5690,5690,0
20230921,170500,89973510,5690,5690,5690,5690,0
20230921,170400,89973510,5690,5690,5690,5690,0
20230921,170300,89973510,5690,5690,5690,5690,0
20230921,170200,89973510,5690,5690,5690,5690,0
20230921,170100,89973510,5690,5690,5690,5690,0
20230921,170000,89973510,5690,5690,5690,5690,0
20230921,165900,89973510,5690,5690,5690,5690,0
20230921,165800,89973510,5690,5690,5690,5690,0
20230921,165700,89973510,5690,5690,5690,5690,0
20230921,165600,89973510,5690,5690,5690,5690,0
20230921,165500,89973510,5690,5690,5690,5690,0
20230921,165400,89973510,5690,5690,5690,5690,0
20230921,165300,89973510,5690,5690,5690,5690,0
20230921,165200,89973510,5690,5690,5690,5690,0
20230921,165100,89973510,5690,5690,5690,5690,0
20230921,165000,89973510,5690,5690,5690,5690,0
20230921,164900,89973510,5690,5690,5690,5690,0
20230921,164800,89973510,5690,5690,5690,5690,0
20230921,164700,89973510,5690,5690,5690,5690,0
20230921,164600,89973510,5690,5690,5690,5690,0
20230921,164500,89973510,5690,5690,5690,5690,0
20230921,164400,89973510,5690,5690,5690,5690,0
20230921,164300,89973510,5690,5690,5690,5690,161
20230921,164200,89973510,5690,5690,5690,5690,0
20230921,164100,89973510,5690,5690,5690,5690,0
20230921,164000,89973510,5690,5690,5690,5690,0
20230921,163900,89973510,5690,5690,5690,5690,0
20230921,163800,89973510,5690,5690,5690,5690,0
20230921,163700,89973510,5690,5690,5690,5690,0
20230921,163600,89973510,5690,5690,5690,5690,0
20230921,163500,89973510,5690,5690,5690,5690,0
20230921,163400,89973510,5690,5690,5690,5690,0
20230921,163300,89973510,5690,5690,5690,5690,0
20230921,163200,89973510,5690,5690,5690,5690,0
20230921,163100,89973510,5690,5690,5690,5690,0
20230921,163000,89973510,5690,5690,5690,5690,0
20230921,162900,89973510,5690,5690,5690,5690,0
20230921,162800,89973510,5690,5690,5690,5690,0
20230921,162700,89973510,5690,5690,5690,5690,0
20230921,162600,89973510,5690,5690,5690,5690,0
20230921,162500,89973510,5690,5690,5690,5690,0
20230921,162400,89973510,5690,5690,5690,5690,0
20230921,162300,89973510,5690,5690,5690,5690,0
20230921,162200,89973510,5690,5690,5690,5690,0
20230921,162100,89973510,5690,5690,5690,5690,0
20230921,162000,89973510,5690,5690,5690,5690,0
20230921,161900,89973510,5690,5690,5690,5690,0
20230921,161800,89973510,5690,5690,5690,5690,0
20230921,161700,89973510,5690,5690,5690,5690,0
20230921,161600,89973510,5690,5690,5690,5690,0
20230921,161500,89973510,5690,5690,5690,5690,0
20230921,161400,89973510,5690,5690,5690,5690,0
20230921,161300,89973510,5690,5690,5690,5690,161
20230921,161200,89973510,5690,5690,5690,5690,0
20230921,161100,89973510,5690,5690,5690,5690,0
20230921,161000,89973510,5690,5690,5690,5690,0
20230921,160900,89973510,5690,5690,5690,5690,0
20230921,160800,89973510,5690,5690,5690,5690,0
20230921,160700,89973510,5690,5690,5690,5690,0
20230921,160600,89973510,5690,5690,5690,5690,0
20230921,160500,89973510,5690,5690,5690,5690,0
20230921,160400,89973510,5690,5690,5690,5690,0
20230921,160300,89973510,5690,5690,5690,5690,0
20230921,160200,89973510,5690,5690,5690,5690,0
20230921,160100,89973510,5690,5690,5690,5690,0
20230921,160000,89973510,5690,5690,5690,5690,0
20230921,155900,89973510,5690,5690,5690,5690,0
20230921,155800,89973510,5690,5690,5690,5690,0
20230921,155700,89973510,5690,5690,5690,5690,0
20230921,155600,89973510,5690,5690,5690,5690,0
20230921,155500,89973510,5690,5690,5690,5690,0
20230921,155400,89973510,5690,5690,5690,5690,0
20230921,155300,89973510,5690,5690,5690,5690,0
20230921,155200,89973510,5690,5690,5690,5690,0
20230921,155100,89973510,5690,5690,5690,5690,0
20230921,155000,89973510,5690,5690,5690,5690,0
20230921,154900,89973510,5690,5690,5690,5690,0
20230921,154800,89973510,5690,5690,5690,5690,0
20230921,154700,89973510,5690,5690,5690,5690,0
20230921,154600,89973510,5690,5690,5690,5690,0
20230921,154500,89973510,5690,5690,5690,5690,0
20230921,154400,89973510,5690,5690,5690,5690,0
20230921,154300,89973510,5690,5690,5690,5690,161
20230921,154200,89973510,5690,5690,5690,5690,0
20230921,154100,89973510,5690,5690,5690,5690,0
20230921,154000,89973510,5690,5690,5690,5690,0
20230921,153900,89973510,5690,5690,5690,5690,0
20230921,153800,89973510,5690,5690,5690,5690,0
20230921,153700,89973510,5690,5690,5690,5690,0
20230921,153600,89973510,5690,5690,5690,5690,0
20230921,153500,89973510,5690,5690,5690,5690,0
20230921,153400,89973510,5690,5690,5690,5690,0
20230921,153300,89973510,5690,5690,5690,5690,0
20230921,153200,89973510,5690,5690,5690,5690,0
20230921,153100,89973510,5690,5690,5690,5690,0
20230921,153000,89973510,5690,5690,5690,5690,161
20230921,152900,89057420,5640,5640,5640,5640,0
20230921,152800,89057420,5640,5640,5640,5640,0
20230921,152700,89057420,5640,5640,5640,5640,0
20230921,152600,89057420,5640,5640,5640,5640,0
20230921,152500,89057420,5640,5640,5640,5640,0
20230921,152400,89057420,5640,5640,5640,5640,0
20230921,152300,89057420,5640,5640,5640,5640,0
20230921,152200,89057420,5640,5640,5640,5640,0
20230921,152100,89057420,5640,5640,5640,5640,0
20230921,152000,89057420,5640,5640,5640,5640,0
20230921,151900,89057420,5640,5640,5640,5640,0
20230921,151800,89057420,5640,5640,5700,5640,56
20230921,151700,88740640,5620,5620,5620,5620,0
20230921,151600,88740640,5620,5620,5620,5620,0
20230921,151500,88740640,5620,5620,5620,5620,0
20230921,151400,88740640,5620,5640,5640,5620,845
20230921,151300,83982960,5640,5640,5640,5640,503
20230921,151200,81146040,5640,5640,5640,5640,0
20230921,151100,81146040,5640,5640,5640,5640,0
20230921,151000,81146040,5640,5640,5640,5640,0
20230921,150900,81146040,5640,5640,5640,5640,501
20230921,150800,78320400,5640,5640,5640,5640,0
20230921,150700,78320400,5640,5640,5640,5640,0
20230921,150600,78320400,5640,5640,5640,5640,20
20230921,150500,78207600,5640,5640,5640,5640,0
20230921,150400,78207600,5640,5640,5640,5640,0
20230921,150300,78207600,5640,5640,5640,5640,0
20230921,150200,78207600,5640,5640,5640,5640,0
20230921,150100,78207600,5640,5640,5640,5640,0
20230921,150000,78207600,5640,5640,5640,5640,0
20230921,145900,78207600,5640,5640,5640,5640,0
20230921,145800,78207600,5640,5640,5640,5640,0
20230921,145700,78207600,5640,5640,5640,5640,0
20230921,145600,78207600,5640,5640,5640,5640,0
20230921,145500,78207600,5640,5640,5640,5640,0
20230921,145400,78207600,5640,5640,5640,5640,0
20230921,145300,78207600,5640,5640,5640,5640,3
20230921,145200,78190680,5640,5640,5640,5640,0
20230921,145100,78190680,5640,5640,5640,5640,0
20230921,145000,78190680,5640,5640,5640,5640,50
20230921,144900,77908680,5640,5640,5640,5640,0
20230921,144800,77908680,5640,5640,5640,5640,0
20230921,144700,77908680,5640,5640,5640,5640,0
20230921,144600,77908680,5640,5640,5640,5640,0
20230921,144500,77908680,5640,5640,5640,5640,0
20230921,144400,77908680,5640,5640,5640,5640,1
20230921,144300,77903040,5640,5640,5640,5640,0
20230921,144200,77903040,5640,5640,5640,5640,50
20230921,144100,77621040,5640,5640,5640,5640,0
20230921,144000,77621040,5640,5640,5640,5640,0
20230921,143900,77621040,5640,5640,5640,5640,0
20230921,143800,77621040,5640,5640,5640,5640,0
20230921,143700,77621040,5640,5640,5640,5640,0
20230921,143600,77621040,5640,5640,5640,5640,0
20230921,143500,77621040,5640,5640,5640,5640,0
20230921,143400,77621040,5640,5640,5640,5640,0
20230921,143300,77621040,5640,5640,5640,5640,0
20230921,143200,77621040,5640,5640,5640,5640,0
20230921,143100,77621040,5640,5640,5640,5640,0
20230921,143000,77621040,5640,5640,5640,5640,200
20230921,142900,76493040,5630,5630,5630,5630,0
20230921,142800,76493040,5630,5630,5630,5630,0
20230921,142700,76493040,5630,5630,5630,5630,1
20230921,142600,76487410,5640,5640,5640,5640,0
20230921,142500,76487410,5640,5640,5640,5640,0
20230921,142400,76487410,5640,5640,5640,5640,1002
20230921,142300,70836130,5640,5640,5640,5640,0
20230921,142200,70836130,5640,5640,5640,5640,0
20230921,142100,70836130,5640,5640,5640,5640,0
20230921,142000,70836130,5640,5640,5640,5640,0
20230921,141900,70836130,5640,5640,5640,5640,0
20230921,141800,70836130,5640,5640,5640,5640,1
20230921,141700,70830490,5630,5630,5630,5630,0
20230921,141600,70830490,5630,5630,5630,5630,34
20230921,141500,70639070,5640,5640,5640,5640,200
20230921,141400,69511070,5630,5630,5630,5630,0
20230921,141300,69511070,5630,5630,5630,5630,0
20230921,141200,69511070,5630,5630,5630,5630,0
20230921,141100,69511070,5630,5630,5630,5630,0
20230921,141000,69511070,5630,5630,5630,5630,0
20230921,140900,69511070,5630,5630,5630,5630,0
20230921,140800,69511070,5630,5630,5630,5630,0
20230921,140700,69511070,5630,5630,5630,5630,0
20230921,140600,69511070,5630,5630,5630,5630,0
20230921,140500,69511070,5630,5630,5630,5630,0
20230921,140400,69511070,5630,5630,5630,5630,0
20230921,140300,69511070,5630,5630,5630,5630,0
20230921,140200,69511070,5630,5630,5630,5630,0
20230921,140100,69511070,5630,5630,5630,5630,0
20230921,140000,69511070,5630,5630,5630,5630,0
20230921,135900,69511070,5630,5630,5630,5630,0
20230921,135800,69511070,5630,5630,5630,5630,0
20230921,135700,69511070,5630,5630,5630,5630,35
20230921,135600,69314020,5630,5630,5630,5630,0
20230921,135500,69314020,5630,5630,5630,5630,0
20230921,135400,69314020,5630,5630,5630,5630,0
20230921,135300,69314020,5630,5630,5630,5630,0
20230921,135200,69314020,5630,5630,5630,5630,0
20230921,135100,69314020,5630,5630,5630,5630,2
20230921,135000,69302760,5630,5630,5630,5630,0
20230921,134900,69302760,5630,5630,5630,5630,29
20230921,134800,69139490,5640,5640,5640,5640,0
20230921,134700,69139490,5640,5640,5640,5640,0
20230921,134600,69139490,5640,5640,5640,5640,50
20230921,134500,68857490,5640,5640,5640,5640,0
20230921,134400,68857490,5640,5640,5640,5640,0
20230921,134300,68857490,5640,5640,5640,5640,0
20230921,134200,68857490,5640,5640,5640,5640,0
20230921,134100,68857490,5640,5640,5640,5640,0
20230921,134000,68857490,5640,5640,5640,5640,0
20230921,133900,68857490,5640,5640,5640,5640,0
20230921,133800,68857490,5640,5640,5640,5640,0
20230921,133700,68857490,5640,5640,5640,5640,0
20230921,133600,68857490,5640,5640,5640,5640,500
20230921,133500,66037490,5640,5640,5640,5640,200
20230921,133400,64909490,5640,5640,5640,5640,0
20230921,133300,64909490,5640,5640,5640,5640,2
20230921,133200,64898210,5650,5650,5650,5650,0
20230921,133100,64898210,5650,5640,5650,5640,14
20230921,133000,64819240,5640,5640,5640,5640,0
20230921,132900,64819240,5640,5640,5640,5640,0
20230921,132800,64819240,5640,5640,5640,5640,11
20230921,132700,64757200,5640,5640,5640,5640,0
20230921,132600,64757200,5640,5640,5640,5640,0
20230921,132500,64757200,5640,5640,5640,5640,0
20230921,132400,64757200,5640,5640,5640,5640,0
20230921,132300,64757200,5640,5640,5640,5640,0
20230921,132200,64757200,5640,5640,5640,5640,2
20230921,132100,64745920,5640,5640,5640,5640,111
20230921,132000,64119880,5640,5640,5640,5640,21
20230921,131900,64001440,5630,5630,5630,5630,0
20230921,131800,64001440,5630,5630,5630,5630,0
20230921,131700,64001440,5630,5630,5630,5630,0
20230921,131600,64001440,5630,5630,5630,5630,7
20230921,131500,63962030,5650,5650,5650,5650,0
20230921,131400,63962030,5650,5650,5650,5650,0
20230921,131300,63962030,5650,5650,5650,5650,0
20230921,131200,63962030,5650,5650,5650,5650,0
20230921,131100,63962030,5650,5650,5650,5650,0
20230921,131000,63962030,5650,5650,5650,5650,1
20230921,130900,63956380,5660,5660,5660,5660,0
20230921,130800,63956380,5660,5660,5660,5660,0
20230921,130700,63956380,5660,5660,5660,5660,0
20230921,130600,63956380,5660,5660,5660,5660,0
20230921,130500,63956380,5660,5660,5660,5660,0
20230921,130400,63956380,5660,5660,5660,5660,0
20230921,130300,63956380,5660,5660,5660,5660,0
20230921,130200,63956380,5660,5660,5660,5660,22
20230921,130100,63831860,5630,5650,5650,5630,310
20230921,130000,62083250,5660,5660,5660,5660,0
20230921,125900,62083250,5660,5660,5660,5660,0
20230921,125800,62083250,5660,5660,5660,5660,0
20230921,125700,62083250,5660,5660,5660,5660,0
20230921,125600,62083250,5660,5660,5660,5660,0
20230921,125500,62083250,5660,5660,5660,5660,0
20230921,125400,62083250,5660,5660,5660,5660,0
20230921,125300,62083250,5660,5660,5660,5660,5
20230921,125200,62054950,5650,5660,5660,5650,137
20230921,125100,61279540,5660,5660,5660,5660,0
20230921,125000,61279540,5660,5660,5660,5660,0
20230921,124900,61279540,5660,5660,5660,5660,0
20230921,124800,61279540,5660,5660,5660,5660,0
20230921,124700,61279540,5660,5660,5660,5660,0
20230921,124600,61279540,5660,5660,5660,5660,0
20230921,124500,61279540,5660,5660,5660,5660,0
20230921,124400,61279540,5660,5660,5660,5660,0
20230921,124300,61279540,5660,5660,5660,5660,0
20230921,124200,61279540,5660,5660,5660,5660,1
20230921,124100,61273880,5670,5670,5670,5670,0
20230921,124000,61273880,5670,5670,5670,5670,0
20230921,123900,61273880,5670,5670,5670,5670,0
20230921,123800,61273880,5670,5670,5670,5670,0
20230921,123700,61273880,5670,5670,5670,5670,0
20230921,123600,61273880,5670,5670,5670,5670,7
20230921,123500,61234190,5670,5670,5670,5670,210
20230921,123400,60043490,5670,5670,5670,5670,0
20230921,123300,60043490,5670,5670,5670,5670,0
20230921,123200,60043490,5670,5670,5670,5670,0
20230921,123100,60043490,5670,5670,5670,5670,0
20230921,123000,60043490,5670,5670,5670,5670,0
20230921,122900,60043490,5670,5670,5670,5670,0
20230921,122800,60043490,5670,5670,5670,5670,0
20230921,122700,60043490,5670,5670,5670,5670,0
20230921,122600,60043490,5670,5670,5670,5670,4
20230921,122500,60020810,5670,5670,5670,5670,105
20230921,122400,59425460,5670,5670,5670,5670,0
20230921,122300,59425460,5670,5670,5670,5670,0
20230921,122200,59425460,5670,5670,5670,5670,0
20230921,122100,59425460,5670,5670,5670,5670,0
20230921,122000,59425460,5670,5670,5670,5670,0
20230921,121900,59425460,5670,5670,5670,5670,0
20230921,121800,59425460,5670,5670,5670,5670,8
20230921,121700,59380100,5670,5670,5670,5670,189
20230921,121600,58308470,5670,5670,5670,5670,1
20230921,121500,58302800,5670,5670,5670,5670,37
20230921,121400,58093010,5670,5670,5670,5670,806
20230921,121300,53522990,5680,5680,5680,5680,0
20230921,121200,53522990,5680,5680,5680,5680,0
20230921,121100,53522990,5680,5680,5680,5680,0
20230921,121000,53522990,5680,5680,5680,5680,0
20230921,120900,53522990,5680,5680,5680,5680,0
20230921,120800,53522990,5680,5680,5680,5680,0
20230921,120700,53522990,5680,5680,5680,5680,0
20230921,120600,53522990,5680,5680,5680,5680,0
20230921,120500,53522990,5680,5680,5680,5680,1
20230921,120400,53517310,5680,5670,5680,5660,34
20230921,120300,53324700,5670,5670,5670,5670,0
20230921,120200,53324700,5670,5670,5670,5670,0
20230921,120100,53324700,5670,5670,5670,5670,16
20230921,120000,53233980,5680,5680,5680,5660,102
20230921,115900,52656530,5680,5680,5680,5680,8
20230921,115800,52611090,5680,5690,5690,5670,299
20230921,115700,50914250,5680,5680,5680,5680,240
20230921,115600,49551050,5690,5690,5690,5690,1
20230921,115500,49545360,5690,5690,5690,5690,47
20230921,115400,49277930,5690,5690,5700,5690,1522
20230921,115300,40617430,5690,5690,5690,5690,3113
20230921,115200,22904460,5690,5690,5690,5690,0
20230921,115100,22904460,5690,5690,5690,5690,0
20230921,115000,22904460,5690,5690,5690,5690,0
20230921,114900,22904460,5690,5690,5690,5690,0
20230921,114800,22904460,5690,5690,5690,5690,0
20230921,114700,22904460,5690,5690,5690,5690,0
20230921,114600,22904460,5690,5690,5690,5690,0
20230921,114500,22904460,5690,5690,5690,5690,0
20230921,114400,22904460,5690,5690,5690,5690,0
20230921,114300,22904460,5690,5690,5690,5690,0
20230921,114200,22904460,5690,5690,5690,5690,3
20230921,114100,22887390,5690,5690,5690,5690,0
20230921,114000,22887390,5690,5690,5690,5690,0
20230921,113900,22887390,5690,5690,5690,5690,0
20230921,113800,22887390,5690,5690,5690,5690,0
20230921,113700,22887390,5690,5690,5690,5690,0
20230921,113600,22887390,5690,5690,5690,5690,0
20230921,113500,22887390,5690,5690,5690,5690,0
20230921,113400,22887390,5690,5690,5690,5690,0
20230921,113300,22887390,5690,5690,5690,5690,3
20230921,113200,22870320,5690,5690,5690,5690,0
20230921,113100,22870320,5690,5690,5690,5690,0
20230921,113000,22870320,5690,5690,5690,5690,0
20230921,112900,22870320,5690,5690,5690,5690,0
20230921,112800,22870320,5690,5690,5690,5690,0
20230921,112700,22870320,5690,5690,5690,5690,0
20230921,112600,22870320,5690,5690,5690,5690,0
20230921,112500,22870320,5690,5690,5690,5690,0
20230921,112400,22870320,5690,5690,5690,5690,0
20230921,112300,22870320,5690,5690,5690,5690,1
20230921,112200,22864630,5690,5690,5690,5690,3
20230921,112100,22847560,5690,5690,5690,5690,0
20230921,112000,22847560,5690,5690,5690,5690,0
20230921,111900,22847560,5690,5690,5690,5690,0
20230921,111800,22847560,5690,5690,5690,5690,0
20230921,111700,22847560,5690,5690,5690,5690,0
20230921,111600,22847560,5690,5690,5690,5690,0
20230921,111500,22847560,5690,5690,5690,5690,0
20230921,111400,22847560,5690,5690,5690,5690,0
20230921,111300,22847560,5690,5690,5690,5690,6
20230921,111200,22813420,5690,5690,5690,5690,109
20230921,111100,22193210,5690,5690,5690,5690,24
20230921,111000,22056650,5690,5680,5700,5680,729
20230921,110900,17908700,5690,5690,5690,5690,0
20230921,110800,17908700,5690,5690,5690,5690,0
20230921,110700,17908700,5690,5690,5690,5690,0
20230921,110600,17908700,5690,5690,5690,5690,6
20230921,110500,17874560,5680,5680,5680,5680,84
20230921,110400,17397440,5690,5690,5690,5690,502
20230921,110300,14541060,5690,5690,5690,5690,3
20230921,110200,14523990,5690,5690,5690,5690,0
20230921,110100,14523990,5690,5690,5690,5690,0
20230921,110000,14523990,5690,5690,5690,5690,13
20230921,105900,14450020,5690,5690,5690,5690,52
20230921,105800,14154140,5690,5690,5690,5690,0
20230921,105700,14154140,5690,5690,5690,5690,0
20230921,105600,14154140,5690,5690,5690,5690,0
20230921,105500,14154140,5690,5690,5690,5690,0
20230921,105400,14154140,5690,5690,5690,5690,10
20230921,105300,14097240,5690,5690,5690,5690,22
20230921,105200,13972060,5690,5690,5690,5690,2
20230921,105100,13960680,5680,5680,5680,5680,0
20230921,105000,13960680,5680,5680,5680,5680,0
20230921,104900,13960680,5680,5680,5680,5680,0
20230921,104800,13960680,5680,5680,5680,5680,0
20230921,104700,13960680,5680,5680,5680,5680,0
20230921,104600,13960680,5680,5680,5680,5680,1
20230921,104500,13955000,5690,5690,5690,5690,0
20230921,104400,13955000,5690,5690,5690,5690,0
20230921,104300,13955000,5690,5690,5690,5690,2
20230921,104200,13943620,5700,5700,5700,5700,0
20230921,104100,13943620,5700,5700,5700,5700,0
20230921,104000,13943620,5700,5700,5700,5700,0
20230921,103900,13943620,5700,5700,5700,5700,0
20230921,103800,13943620,5700,5690,5710,5670,114
20230921,103700,13295010,5710,5710,5710,5710,0
20230921,103600,13295010,5710,5710,5710,5710,0
20230921,103500,13295010,5710,5710,5710,5710,0
20230921,103400,13295010,5710,5710,5710,5710,0
20230921,103300,13295010,5710,5710,5710,5710,2
20230921,103200,13283590,5700,5700,5700,5700,0
20230921,103100,13283590,5700,5700,5700,5700,3
20230921,103000,13266490,5710,5710,5710,5710,0
20230921,102900,13266490,5710,5710,5710,5710,0
20230921,102800,13266490,5710,5710,5710,5710,0
20230921,102700,13266490,5710,5710,5710,5710,4
20230921,102600,13243650,5720,5720,5720,5720,0
20230921,102500,13243650,5720,5720,5720,5720,0
20230921,102400,13243650,5720,5720,5720,5720,10
20230921,102300,13186450,5720,5700,5720,5700,198
20230921,102200,12057710,5720,5720,5720,5720,0
20230921,102100,12057710,5720,5720,5720,5720,0
20230921,102000,12057710,5720,5720,5720,5720,0
20230921,101900,12057710,5720,5720,5720,5720,0
20230921,101800,12057710,5720,5710,5720,5710,9
20230921,101700,12006310,5710,5710,5710,5710,0
20230921,101600,12006310,5710,5710,5710,5710,0
20230921,101500,12006310,5710,5710,5710,5710,0
20230921,101400,12006310,5710,5710,5710,5710,0
20230921,101300,12006310,5710,5710,5710,5710,0
20230921,101200,12006310,5710,5710,5710,5710,0
20230921,101100,12006310,5710,5710,5710,5710,0
20230921,101000,12006310,5710,5710,5710,5710,7
20230921,100900,11966340,5720,5720,5720,5720,0
20230921,100800,11966340,5720,5720,5720,5720,0
20230921,100700,11966340,5720,5720,5720,5720,3
20230921,100600,11949180,5710,5730,5730,5710,162
20230921,100500,11023220,5730,5730,5730,5730,54
20230921,100400,10713800,5730,5710,5730,5710,31
20230921,100300,10536770,5740,5740,5740,5740,0
20230921,100200,10536770,5740,5740,5740,5740,0
20230921,100100,10536770,5740,5740,5740,5740,0
20230921,100000,10536770,5740,5740,5740,5740,0
20230921,095900,10536770,5740,5740,5740,5740,0
20230921,095800,10536770,5740,5740,5740,5740,0
20230921,095700,10536770,5740,5740,5740,5740,2
20230921,095600,10525290,5740,5740,5740,5740,0
20230921,095500,10525290,5740,5740,5740,5740,0
20230921,095400,10525290,5740,5740,5740,5740,0
20230921,095300,10525290,5740,5740,5740,5740,0
20230921,095200,10525290,5740,5740,5740,5740,1
20230921,095100,10519550,5730,5730,5730,5730,54
20230921,095000,10210130,5730,5730,5730,5730,6
20230921,094900,10175750,5730,5710,5730,5700,260
20230921,094800,8692490,5730,5730,5730,5730,0
20230921,094700,8692490,5730,5730,5730,5730,0
20230921,094600,8692490,5730,5730,5730,5730,0
20230921,094500,8692490,5730,5730,5730,5730,0
20230921,094400,8692490,5730,5730,5730,5730,0
20230921,094300,8692490,5730,5730,5730,5730,0
20230921,094200,8692490,5730,5720,5740,5720,77
20230921,094100,8251970,5740,5740,5740,5740,0
20230921,094000,8251970,5740,5740,5740,5740,0
20230921,093900,8251970,5740,5730,5740,5730,12
20230921,093800,8183140,5730,5740,5740,5730,345
20230921,093700,6206210,5740,5740,5740,5740,0
20230921,093600,6206210,5740,5740,5740,5740,3
20230921,093500,6188990,5740,5740,5740,5740,135
20230921,093400,5414090,5770,5770,5770,5770,0
20230921,093300,5414090,5770,5770,5770,5770,0
20230921,093200,5414090,5770,5770,5770,5770,0
20230921,093100,5414090,5770,5750,5770,5750,78
20230921,093000,4965470,5770,5770,5770,5770,1
20230921,092900,4959700,5770,5770,5770,5770,1
20230921,092800,4953930,5770,5760,5770,5760,24
20230921,092700,4815680,5760,5760,5760,5760,0
20230921,092600,4815680,5760,5760,5760,5760,0
20230921,092500,4815680,5760,5760,5770,5760,9
20230921,092400,4763830,5770,5770,5770,5770,0
20230921,092300,4763830,5770,5770,5770,5770,0
20230921,092200,4763830,5770,5770,5770,5770,0
20230921,092100,4763830,5770,5770,5770,5770,0
20230921,092000,4763830,5770,5770,5770,5770,0
20230921,091900,4763830,5770,5770,5770,5770,0
20230921,091800,4763830,5770,5770,5770,5770,0
20230921,091700,4763830,5770,5770,5770,5770,0
20230921,091600,4763830,5770,5770,5770,5770,0
20230921,091500,4763830,5770,5770,5770,5770,0
20230921,091400,4763830,5770,5770,5770,5770,0
20230921,091300,4763830,5770,5770,5770,5770,0
20230921,091200,4763830,5770,5770,5770,5770,0
20230921,091100,4763830,5770,5770,5770,5770,0
20230921,091000,4763830,5770,5770,5770,5770,0
20230921,090900,4763830,5770,5770,5770,5770,0
20230921,090800,4763830,5770,5770,5770,5770,0
20230921,090700,4763830,5770,5770,5770,5770,1
20230921,090600,4758060,5770,5750,5770,5750,47
20230921,090500,4487750,5750,5750,5750,5750,0
20230921,090400,4487750,5750,5750,5750,5750,1
20230921,090300,4482000,5750,5750,5750,5730,368
20230921,090200,2369130,5760,5760,5760,5760,0
20230921,090100,2369130,5760,5760,5760,5760,7
20230921,090000,2328810,5780,5750,5780,5750,405