KissMeData/005990/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184400,51268160,8370,8370,8370,8370,1005
20230907,184300,51268160,8370,8370,8370,8370,0
20230907,184200,51268160,8370,8370,8370,8370,0
20230907,184100,51268160,8370,8370,8370,8370,0
20230907,184000,51268160,8370,8370,8370,8370,0
20230907,183900,51268160,8370,8370,8370,8370,0
20230907,183800,51268160,8370,8370,8370,8370,0
20230907,183700,51268160,8370,8370,8370,8370,0
20230907,183600,51268160,8370,8370,8370,8370,0
20230907,183500,51268160,8370,8370,8370,8370,0
20230907,183400,51268160,8370,8370,8370,8370,0
20230907,183300,51268160,8370,8370,8370,8370,0
20230907,183200,51268160,8370,8370,8370,8370,0
20230907,183100,51268160,8370,8370,8370,8370,0
20230907,183000,51268160,8370,8370,8370,8370,0
20230907,182900,51268160,8370,8370,8370,8370,0
20230907,182800,51268160,8370,8370,8370,8370,0
20230907,182700,51268160,8370,8370,8370,8370,0
20230907,182600,51268160,8370,8370,8370,8370,0
20230907,182500,51268160,8370,8370,8370,8370,0
20230907,182400,51268160,8370,8370,8370,8370,0
20230907,182300,51268160,8370,8370,8370,8370,0
20230907,182200,51268160,8370,8370,8370,8370,0
20230907,182100,51268160,8370,8370,8370,8370,0
20230907,182000,51268160,8370,8370,8370,8370,0
20230907,181900,51268160,8370,8370,8370,8370,0
20230907,181800,51268160,8370,8370,8370,8370,0
20230907,181700,51268160,8370,8370,8370,8370,0
20230907,181600,51268160,8370,8370,8370,8370,0
20230907,181500,51268160,8370,8370,8370,8370,0
20230907,181400,51268160,8370,8370,8370,8370,1005
20230907,181300,51268160,8370,8370,8370,8370,0
20230907,181200,51268160,8370,8370,8370,8370,0
20230907,181100,51268160,8370,8370,8370,8370,0
20230907,181000,51268160,8370,8370,8370,8370,0
20230907,180900,51268160,8370,8370,8370,8370,0
20230907,180800,51268160,8370,8370,8370,8370,0
20230907,180700,51268160,8370,8370,8370,8370,0
20230907,180600,51268160,8370,8370,8370,8370,0
20230907,180500,51268160,8370,8370,8370,8370,0
20230907,180400,51268160,8370,8370,8370,8370,0
20230907,180300,51268160,8370,8370,8370,8370,0
20230907,180200,51268160,8370,8370,8370,8370,0
20230907,180100,51268160,8370,8370,8370,8370,0
20230907,180000,51268160,8370,8370,8370,8370,0
20230907,175900,51268160,8370,8370,8370,8370,0
20230907,175800,51268160,8370,8370,8370,8370,0
20230907,175700,51268160,8370,8370,8370,8370,0
20230907,175600,51268160,8370,8370,8370,8370,0
20230907,175500,51268160,8370,8370,8370,8370,0
20230907,175400,51268160,8370,8370,8370,8370,0
20230907,175300,51268160,8370,8370,8370,8370,0
20230907,175200,51268160,8370,8370,8370,8370,0
20230907,175100,51268160,8370,8370,8370,8370,0
20230907,175000,51268160,8370,8370,8370,8370,0
20230907,174900,51268160,8370,8370,8370,8370,0
20230907,174800,51268160,8370,8370,8370,8370,0
20230907,174700,51268160,8370,8370,8370,8370,0
20230907,174600,51268160,8370,8370,8370,8370,0
20230907,174500,51268160,8370,8370,8370,8370,0
20230907,174400,51268160,8370,8370,8370,8370,1005
20230907,174300,51268160,8370,8370,8370,8370,0
20230907,174200,51268160,8370,8370,8370,8370,0
20230907,174100,51268160,8370,8370,8370,8370,0
20230907,174000,51268160,8370,8370,8370,8370,0
20230907,173900,51268160,8370,8370,8370,8370,0
20230907,173800,51268160,8370,8370,8370,8370,0
20230907,173700,51268160,8370,8370,8370,8370,0
20230907,173600,51268160,8370,8370,8370,8370,0
20230907,173500,51268160,8370,8370,8370,8370,0
20230907,173400,51268160,8370,8370,8370,8370,0
20230907,173300,51268160,8370,8370,8370,8370,0
20230907,173200,51268160,8370,8370,8370,8370,0
20230907,173100,51268160,8370,8370,8370,8370,0
20230907,173000,51268160,8370,8370,8370,8370,0
20230907,172900,51268160,8370,8370,8370,8370,0
20230907,172800,51268160,8370,8370,8370,8370,0
20230907,172700,51268160,8370,8370,8370,8370,0
20230907,172600,51268160,8370,8370,8370,8370,0
20230907,172500,51268160,8370,8370,8370,8370,0
20230907,172400,51268160,8370,8370,8370,8370,0
20230907,172300,51268160,8370,8370,8370,8370,0
20230907,172200,51268160,8370,8370,8370,8370,0
20230907,172100,51268160,8370,8370,8370,8370,0
20230907,172000,51268160,8370,8370,8370,8370,0
20230907,171900,51268160,8370,8370,8370,8370,0
20230907,171800,51268160,8370,8370,8370,8370,0
20230907,171700,51268160,8370,8370,8370,8370,0
20230907,171600,51268160,8370,8370,8370,8370,0
20230907,171500,51268160,8370,8370,8370,8370,0
20230907,171400,51268160,8370,8370,8370,8370,1005
20230907,171300,51268160,8370,8370,8370,8370,0
20230907,171200,51268160,8370,8370,8370,8370,0
20230907,171100,51268160,8370,8370,8370,8370,0
20230907,171000,51268160,8370,8370,8370,8370,0
20230907,170900,51268160,8370,8370,8370,8370,0
20230907,170800,51268160,8370,8370,8370,8370,0
20230907,170700,51268160,8370,8370,8370,8370,0
20230907,170600,51268160,8370,8370,8370,8370,0
20230907,170500,51268160,8370,8370,8370,8370,0
20230907,170400,51268160,8370,8370,8370,8370,0
20230907,170300,51268160,8370,8370,8370,8370,0
20230907,170200,51268160,8370,8370,8370,8370,0
20230907,170100,51268160,8370,8370,8370,8370,0
20230907,170000,51268160,8370,8370,8370,8370,0
20230907,165900,51268160,8370,8370,8370,8370,0
20230907,165800,51268160,8370,8370,8370,8370,0
20230907,165700,51268160,8370,8370,8370,8370,0
20230907,165600,51268160,8370,8370,8370,8370,0
20230907,165500,51268160,8370,8370,8370,8370,0
20230907,165400,51268160,8370,8370,8370,8370,0
20230907,165300,51268160,8370,8370,8370,8370,0
20230907,165200,51268160,8370,8370,8370,8370,0
20230907,165100,51268160,8370,8370,8370,8370,0
20230907,165000,51268160,8370,8370,8370,8370,0
20230907,164900,51268160,8370,8370,8370,8370,0
20230907,164800,51268160,8370,8370,8370,8370,0
20230907,164700,51268160,8370,8370,8370,8370,0
20230907,164600,51268160,8370,8370,8370,8370,0
20230907,164500,51268160,8370,8370,8370,8370,0
20230907,164400,51268160,8370,8370,8370,8370,1005
20230907,164300,51268160,8370,8370,8370,8370,0
20230907,164200,51268160,8370,8370,8370,8370,0
20230907,164100,51268160,8370,8370,8370,8370,0
20230907,164000,51268160,8370,8370,8370,8370,0
20230907,163900,51268160,8370,8370,8370,8370,0
20230907,163800,51268160,8370,8370,8370,8370,0
20230907,163700,51268160,8370,8370,8370,8370,0
20230907,163600,51268160,8370,8370,8370,8370,0
20230907,163500,51268160,8370,8370,8370,8370,0
20230907,163400,51268160,8370,8370,8370,8370,0
20230907,163300,51268160,8370,8370,8370,8370,0
20230907,163200,51268160,8370,8370,8370,8370,0
20230907,163100,51268160,8370,8370,8370,8370,0
20230907,163000,51268160,8370,8370,8370,8370,0
20230907,162900,51268160,8370,8370,8370,8370,0
20230907,162800,51268160,8370,8370,8370,8370,0
20230907,162700,51268160,8370,8370,8370,8370,0
20230907,162600,51268160,8370,8370,8370,8370,0
20230907,162500,51268160,8370,8370,8370,8370,0
20230907,162400,51268160,8370,8370,8370,8370,0
20230907,162300,51268160,8370,8370,8370,8370,0
20230907,162200,51268160,8370,8370,8370,8370,0
20230907,162100,51268160,8370,8370,8370,8370,0
20230907,162000,51268160,8370,8370,8370,8370,0
20230907,161900,51268160,8370,8370,8370,8370,0
20230907,161800,51268160,8370,8370,8370,8370,0
20230907,161700,51268160,8370,8370,8370,8370,0
20230907,161600,51268160,8370,8370,8370,8370,0
20230907,161500,51268160,8370,8370,8370,8370,0
20230907,161400,51268160,8370,8370,8370,8370,1005
20230907,161300,51268160,8370,8370,8370,8370,0
20230907,161200,51268160,8370,8370,8370,8370,0
20230907,161100,51268160,8370,8370,8370,8370,0
20230907,161000,51268160,8370,8370,8370,8370,0
20230907,160900,51268160,8370,8370,8370,8370,0
20230907,160800,51268160,8370,8370,8370,8370,0
20230907,160700,51268160,8370,8370,8370,8370,0
20230907,160600,51268160,8370,8370,8370,8370,0
20230907,160500,51268160,8370,8370,8370,8370,0
20230907,160400,51268160,8370,8370,8370,8370,0
20230907,160300,51268160,8370,8370,8370,8370,0
20230907,160200,51268160,8370,8370,8370,8370,0
20230907,160100,51268160,8370,8370,8370,8370,0
20230907,160000,51268160,8370,8370,8370,8370,0
20230907,155900,51268160,8370,8370,8370,8370,0
20230907,155800,51268160,8370,8370,8370,8370,0
20230907,155700,51268160,8370,8370,8370,8370,0
20230907,155600,51268160,8370,8370,8370,8370,0
20230907,155500,51268160,8370,8370,8370,8370,0
20230907,155400,51268160,8370,8370,8370,8370,0
20230907,155300,51268160,8370,8370,8370,8370,0
20230907,155200,51268160,8370,8370,8370,8370,0
20230907,155100,51268160,8370,8370,8370,8370,0
20230907,155000,51268160,8370,8370,8370,8370,0
20230907,154900,51268160,8370,8370,8370,8370,0
20230907,154800,51268160,8370,8370,8370,8370,0
20230907,154700,51268160,8370,8370,8370,8370,0
20230907,154600,51268160,8370,8370,8370,8370,0
20230907,154500,51268160,8370,8370,8370,8370,0
20230907,154400,51268160,8370,8370,8370,8370,1005
20230907,154300,51268160,8370,8370,8370,8370,0
20230907,154200,51268160,8370,8370,8370,8370,0
20230907,154100,51268160,8370,8370,8370,8370,0
20230907,154000,51268160,8370,8370,8370,8370,0
20230907,153900,51268160,8370,8370,8370,8370,0
20230907,153800,51268160,8370,8370,8370,8370,0
20230907,153700,51268160,8370,8370,8370,8370,0
20230907,153600,51268160,8370,8370,8370,8370,0
20230907,153500,51268160,8370,8370,8370,8370,0
20230907,153400,51268160,8370,8370,8370,8370,0
20230907,153300,51268160,8370,8370,8370,8370,0
20230907,153200,51268160,8370,8370,8370,8370,0
20230907,153100,51268160,8370,8370,8370,8370,0
20230907,153000,51268160,8370,8370,8370,8370,1005
20230907,152900,42856310,8390,8390,8390,8390,0
20230907,152800,42856310,8390,8390,8390,8390,0
20230907,152700,42856310,8390,8390,8390,8390,0
20230907,152600,42856310,8390,8390,8390,8390,0
20230907,152500,42856310,8390,8390,8390,8390,0
20230907,152400,42856310,8390,8390,8390,8390,0
20230907,152300,42856310,8390,8390,8390,8390,0
20230907,152200,42856310,8390,8390,8390,8390,0
20230907,152100,42856310,8390,8390,8390,8390,0
20230907,152000,42856310,8390,8390,8390,8390,0
20230907,151900,42856310,8390,8390,8390,8390,0
20230907,151800,42856310,8390,8390,8390,8390,10
20230907,151700,42772410,8400,8400,8400,8400,1
20230907,151600,42764010,8380,8380,8380,8380,0
20230907,151500,42764010,8380,8380,8380,8380,0
20230907,151400,42764010,8380,8380,8380,8380,10
20230907,151300,42680210,8390,8390,8390,8390,0
20230907,151200,42680210,8390,8390,8390,8390,0
20230907,151100,42680210,8390,8390,8390,8390,10
20230907,151000,42596310,8390,8390,8390,8390,600
20230907,150900,37562310,8380,8380,8380,8380,0
20230907,150800,37562310,8380,8380,8380,8380,0
20230907,150700,37562310,8380,8380,8380,8380,0
20230907,150600,37562310,8380,8380,8380,8380,0
20230907,150500,37562310,8380,8380,8380,8380,0
20230907,150400,37562310,8380,8380,8380,8380,0
20230907,150300,37562310,8380,8380,8380,8380,0
20230907,150200,37562310,8380,8380,8380,8380,0
20230907,150100,37562310,8380,8380,8380,8380,0
20230907,150000,37562310,8380,8380,8380,8380,425
20230907,145900,34000810,8380,8380,8380,8380,244
20230907,145800,31956090,8390,8390,8390,8390,0
20230907,145700,31956090,8390,8390,8390,8390,0
20230907,145600,31956090,8390,8390,8390,8390,0
20230907,145500,31956090,8390,8390,8390,8390,0
20230907,145400,31956090,8390,8390,8390,8390,0
20230907,145300,31956090,8390,8390,8390,8390,0
20230907,145200,31956090,8390,8390,8390,8390,2
20230907,145100,31939310,8380,8380,8380,8380,0
20230907,145000,31939310,8380,8380,8380,8380,0
20230907,144900,31939310,8380,8380,8380,8380,0
20230907,144800,31939310,8380,8310,8380,8310,135
20230907,144700,30808290,8310,8350,8350,8310,10
20230907,144600,30725150,8350,8350,8350,8350,0
20230907,144500,30725150,8350,8350,8350,8350,0
20230907,144400,30725150,8350,8350,8350,8350,0
20230907,144300,30725150,8350,8350,8350,8350,0
20230907,144200,30725150,8350,8360,8360,8350,10
20230907,144100,30641640,8370,8370,8370,8370,0
20230907,144000,30641640,8370,8370,8370,8370,0
20230907,143900,30641640,8370,8370,8370,8370,0
20230907,143800,30641640,8370,8370,8370,8370,23
20230907,143700,30449130,8390,8390,8390,8390,0
20230907,143600,30449130,8390,8390,8390,8390,0
20230907,143500,30449130,8390,8390,8390,8390,0
20230907,143400,30449130,8390,8390,8390,8390,0
20230907,143300,30449130,8390,8390,8390,8390,0
20230907,143200,30449130,8390,8390,8390,8390,0
20230907,143100,30449130,8390,8390,8390,8390,0
20230907,143000,30449130,8390,8390,8390,8390,0
20230907,142900,30449130,8390,8390,8390,8390,0
20230907,142800,30449130,8390,8390,8390,8390,0
20230907,142700,30449130,8390,8390,8390,8390,0
20230907,142600,30449130,8390,8390,8390,8390,0
20230907,142500,30449130,8390,8390,8390,8390,0
20230907,142400,30449130,8390,8390,8390,8390,0
20230907,142300,30449130,8390,8390,8390,8390,0
20230907,142200,30449130,8390,8390,8390,8390,0
20230907,142100,30449130,8390,8390,8390,8390,0
20230907,142000,30449130,8390,8390,8390,8390,0
20230907,141900,30449130,8390,8390,8390,8390,1
20230907,141800,30440740,8380,8380,8380,8380,0
20230907,141700,30440740,8380,8380,8380,8380,0
20230907,141600,30440740,8380,8380,8380,8380,0
20230907,141500,30440740,8380,8380,8380,8380,0
20230907,141400,30440740,8380,8380,8380,8380,0
20230907,141300,30440740,8380,8380,8380,8380,0
20230907,141200,30440740,8380,8380,8380,8380,0
20230907,141100,30440740,8380,8380,8380,8380,0
20230907,141000,30440740,8380,8380,8380,8380,0
20230907,140900,30440740,8380,8380,8380,8380,0
20230907,140800,30440740,8380,8380,8380,8380,0
20230907,140700,30440740,8380,8380,8380,8380,0
20230907,140600,30440740,8380,8380,8380,8380,0
20230907,140500,30440740,8380,8380,8380,8380,0
20230907,140400,30440740,8380,8380,8380,8380,0
20230907,140300,30440740,8380,8380,8380,8380,0
20230907,140200,30440740,8380,8380,8380,8380,0
20230907,140100,30440740,8380,8380,8380,8380,0
20230907,140000,30440740,8380,8380,8380,8380,0
20230907,135900,30440740,8380,8380,8380,8380,0
20230907,135800,30440740,8380,8380,8380,8380,0
20230907,135700,30440740,8380,8380,8380,8380,0
20230907,135600,30440740,8380,8380,8380,8380,0
20230907,135500,30440740,8380,8380,8380,8380,0
20230907,135400,30440740,8380,8380,8380,8380,0
20230907,135300,30440740,8380,8380,8380,8380,0
20230907,135200,30440740,8380,8380,8380,8380,0
20230907,135100,30440740,8380,8380,8380,8380,0
20230907,135000,30440740,8380,8380,8380,8380,0
20230907,134900,30440740,8380,8380,8380,8380,0
20230907,134800,30440740,8380,8380,8380,8380,0
20230907,134700,30440740,8380,8380,8380,8380,0
20230907,134600,30440740,8380,8380,8380,8380,0
20230907,134500,30440740,8380,8380,8380,8380,0
20230907,134400,30440740,8380,8380,8380,8380,0
20230907,134300,30440740,8380,8380,8380,8380,0
20230907,134200,30440740,8380,8380,8380,8380,0
20230907,134100,30440740,8380,8380,8380,8380,0
20230907,134000,30440740,8380,8380,8380,8380,0
20230907,133900,30440740,8380,8380,8380,8380,0
20230907,133800,30440740,8380,8380,8380,8380,0
20230907,133700,30440740,8380,8380,8380,8380,0
20230907,133600,30440740,8380,8380,8380,8380,0
20230907,133500,30440740,8380,8380,8380,8380,0
20230907,133400,30440740,8380,8380,8380,8380,0
20230907,133300,30440740,8380,8380,8380,8380,0
20230907,133200,30440740,8380,8380,8380,8380,0
20230907,133100,30440740,8380,8380,8380,8380,0
20230907,133000,30440740,8380,8380,8380,8380,0
20230907,132900,30440740,8380,8380,8380,8380,836
20230907,132800,23435060,8380,8380,8380,8380,0
20230907,132700,23435060,8380,8380,8380,8380,0
20230907,132600,23435060,8380,8380,8380,8380,0
20230907,132500,23435060,8380,8380,8380,8380,0
20230907,132400,23435060,8380,8380,8380,8380,0
20230907,132300,23435060,8380,8380,8380,8380,0
20230907,132200,23435060,8380,8380,8380,8380,0
20230907,132100,23435060,8380,8380,8380,8380,0
20230907,132000,23435060,8380,8380,8380,8380,14
20230907,131900,23317740,8380,8380,8380,8380,0
20230907,131800,23317740,8380,8380,8380,8380,100
20230907,131700,22479740,8380,8380,8380,8380,200
20230907,131600,20803740,8390,8390,8390,8390,30
20230907,131500,20552040,8390,8390,8390,8390,0
20230907,131400,20552040,8390,8390,8390,8390,0
20230907,131300,20552040,8390,8390,8390,8390,0
20230907,131200,20552040,8390,8390,8390,8390,0
20230907,131100,20552040,8390,8390,8390,8390,0
20230907,131000,20552040,8390,8390,8390,8390,0
20230907,130900,20552040,8390,8390,8390,8390,0
20230907,130800,20552040,8390,8390,8390,8390,1
20230907,130700,20543650,8380,8380,8380,8380,0
20230907,130600,20543650,8380,8380,8380,8380,0
20230907,130500,20543650,8380,8380,8380,8380,0
20230907,130400,20543650,8380,8380,8380,8380,0
20230907,130300,20543650,8380,8380,8380,8380,0
20230907,130200,20543650,8380,8380,8380,8380,0
20230907,130100,20543650,8380,8380,8380,8380,0
20230907,130000,20543650,8380,8380,8380,8380,0
20230907,125900,20543650,8380,8380,8380,8380,0
20230907,125800,20543650,8380,8380,8380,8380,0
20230907,125700,20543650,8380,8380,8380,8380,0
20230907,125600,20543650,8380,8380,8380,8380,0
20230907,125500,20543650,8380,8380,8380,8380,0
20230907,125400,20543650,8380,8380,8380,8380,0
20230907,125300,20543650,8380,8380,8380,8380,0
20230907,125200,20543650,8380,8380,8380,8380,0
20230907,125100,20543650,8380,8380,8380,8380,0
20230907,125000,20543650,8380,8380,8380,8380,0
20230907,124900,20543650,8380,8380,8380,8380,0
20230907,124800,20543650,8380,8380,8380,8380,0
20230907,124700,20543650,8380,8380,8380,8380,0
20230907,124600,20543650,8380,8380,8380,8380,0
20230907,124500,20543650,8380,8380,8380,8380,0
20230907,124400,20543650,8380,8380,8380,8380,0
20230907,124300,20543650,8380,8380,8380,8380,0
20230907,124200,20543650,8380,8380,8380,8380,0
20230907,124100,20543650,8380,8380,8380,8380,0
20230907,124000,20543650,8380,8380,8380,8380,0
20230907,123900,20543650,8380,8380,8380,8380,0
20230907,123800,20543650,8380,8380,8380,8380,0
20230907,123700,20543650,8380,8380,8380,8380,0
20230907,123600,20543650,8380,8380,8380,8380,168
20230907,123500,19135810,8390,8390,8390,8390,0
20230907,123400,19135810,8390,8390,8390,8390,0
20230907,123300,19135810,8390,8390,8390,8390,0
20230907,123200,19135810,8390,8390,8390,8390,0
20230907,123100,19135810,8390,8390,8390,8390,0
20230907,123000,19135810,8390,8390,8390,8390,0
20230907,122900,19135810,8390,8390,8390,8390,0
20230907,122800,19135810,8390,8390,8390,8390,0
20230907,122700,19135810,8390,8390,8390,8390,0
20230907,122600,19135810,8390,8390,8390,8390,0
20230907,122500,19135810,8390,8390,8390,8390,0
20230907,122400,19135810,8390,8390,8390,8390,0
20230907,122300,19135810,8390,8390,8390,8390,0
20230907,122200,19135810,8390,8390,8390,8390,0
20230907,122100,19135810,8390,8390,8390,8390,0
20230907,122000,19135810,8390,8390,8390,8390,0
20230907,121900,19135810,8390,8390,8390,8390,0
20230907,121800,19135810,8390,8390,8390,8390,0
20230907,121700,19135810,8390,8390,8390,8390,0
20230907,121600,19135810,8390,8390,8390,8390,0
20230907,121500,19135810,8390,8390,8390,8390,0
20230907,121400,19135810,8390,8390,8390,8390,0
20230907,121300,19135810,8390,8390,8390,8390,0
20230907,121200,19135810,8390,8390,8390,8390,0
20230907,121100,19135810,8390,8390,8390,8390,0
20230907,121000,19135810,8390,8390,8390,8390,0
20230907,120900,19135810,8390,8390,8390,8390,0
20230907,120800,19135810,8390,8390,8390,8390,0
20230907,120700,19135810,8390,8390,8390,8390,1
20230907,120600,19127420,8390,8390,8390,8390,0
20230907,120500,19127420,8390,8390,8390,8390,0
20230907,120400,19127420,8390,8390,8390,8390,0
20230907,120300,19127420,8390,8390,8390,8390,0
20230907,120200,19127420,8390,8390,8390,8390,0
20230907,120100,19127420,8390,8390,8390,8390,0
20230907,120000,19127420,8390,8390,8390,8390,0
20230907,115900,19127420,8390,8390,8390,8390,0
20230907,115800,19127420,8390,8390,8390,8390,0
20230907,115700,19127420,8390,8390,8390,8390,0
20230907,115600,19127420,8390,8390,8390,8390,0
20230907,115500,19127420,8390,8390,8390,8390,0
20230907,115400,19127420,8390,8390,8390,8390,31
20230907,115300,18867330,8400,8400,8400,8400,5
20230907,115200,18825330,8390,8390,8390,8390,0
20230907,115100,18825330,8390,8390,8390,8390,0
20230907,115000,18825330,8390,8390,8390,8390,0
20230907,114900,18825330,8390,8390,8390,8390,0
20230907,114800,18825330,8390,8390,8390,8390,0
20230907,114700,18825330,8390,8390,8390,8390,0
20230907,114600,18825330,8390,8390,8390,8390,0
20230907,114500,18825330,8390,8390,8390,8390,0
20230907,114400,18825330,8390,8390,8390,8390,0
20230907,114300,18825330,8390,8390,8390,8390,0
20230907,114200,18825330,8390,8390,8390,8390,0
20230907,114100,18825330,8390,8390,8390,8390,0
20230907,114000,18825330,8390,8390,8390,8390,0
20230907,113900,18825330,8390,8390,8390,8390,0
20230907,113800,18825330,8390,8390,8390,8390,0
20230907,113700,18825330,8390,8390,8390,8390,0
20230907,113600,18825330,8390,8390,8390,8390,0
20230907,113500,18825330,8390,8390,8390,8390,0
20230907,113400,18825330,8390,8390,8390,8390,0
20230907,113300,18825330,8390,8390,8390,8390,19
20230907,113200,18665920,8390,8390,8390,8390,0
20230907,113100,18665920,8390,8390,8390,8390,1
20230907,113000,18657530,8400,8400,8400,8400,0
20230907,112900,18657530,8400,8400,8400,8400,0
20230907,112800,18657530,8400,8400,8400,8400,0
20230907,112700,18657530,8400,8400,8400,8400,0
20230907,112600,18657530,8400,8400,8400,8400,0
20230907,112500,18657530,8400,8410,8410,8400,120
20230907,112400,17648480,8430,8430,8430,8430,0
20230907,112300,17648480,8430,8430,8430,8430,0
20230907,112200,17648480,8430,8430,8430,8430,103
20230907,112100,16780190,8400,8400,8400,8400,0
20230907,112000,16780190,8400,8400,8400,8400,0
20230907,111900,16780190,8400,8400,8400,8400,14
20230907,111800,16662590,8410,8410,8410,8410,0
20230907,111700,16662590,8410,8410,8410,8410,0
20230907,111600,16662590,8410,8410,8410,8410,0
20230907,111500,16662590,8410,8410,8410,8410,1
20230907,111400,16654180,8430,8430,8430,8430,220
20230907,111300,14799580,8400,8400,8400,8400,0
20230907,111200,14799580,8400,8400,8400,8400,0
20230907,111100,14799580,8400,8400,8400,8400,0
20230907,111000,14799580,8400,8400,8400,8400,0
20230907,110900,14799580,8400,8400,8400,8400,0
20230907,110800,14799580,8400,8400,8400,8400,0
20230907,110700,14799580,8400,8400,8400,8400,0
20230907,110600,14799580,8400,8400,8400,8400,0
20230907,110500,14799580,8400,8400,8400,8400,0
20230907,110400,14799580,8400,8400,8400,8400,0
20230907,110300,14799580,8400,8400,8400,8400,0
20230907,110200,14799580,8400,8400,8400,8400,0
20230907,110100,14799580,8400,8400,8400,8400,0
20230907,110000,14799580,8400,8400,8400,8400,0
20230907,105900,14799580,8400,8400,8400,8400,0
20230907,105800,14799580,8400,8400,8400,8400,0
20230907,105700,14799580,8400,8400,8400,8400,0
20230907,105600,14799580,8400,8400,8400,8400,50
20230907,105500,14379580,8400,8400,8400,8400,0
20230907,105400,14379580,8400,8400,8400,8400,0
20230907,105300,14379580,8400,8400,8400,8400,0
20230907,105200,14379580,8400,8400,8400,8400,0
20230907,105100,14379580,8400,8400,8400,8400,0
20230907,105000,14379580,8400,8400,8400,8400,133
20230907,104900,13262380,8390,8390,8390,8390,0
20230907,104800,13262380,8390,8390,8390,8390,0
20230907,104700,13262380,8390,8390,8390,8390,0
20230907,104600,13262380,8390,8390,8390,8390,0
20230907,104500,13262380,8390,8390,8390,8390,0
20230907,104400,13262380,8390,8390,8390,8390,0
20230907,104300,13262380,8390,8390,8390,8390,0
20230907,104200,13262380,8390,8390,8390,8390,0
20230907,104100,13262380,8390,8390,8390,8390,5
20230907,104000,13220430,8370,8370,8370,8370,0
20230907,103900,13220430,8370,8370,8370,8370,0
20230907,103800,13220430,8370,8370,8370,8370,0
20230907,103700,13220430,8370,8370,8370,8370,0
20230907,103600,13220430,8370,8370,8370,8370,0
20230907,103500,13220430,8370,8370,8370,8370,0
20230907,103400,13220430,8370,8370,8370,8370,0
20230907,103300,13220430,8370,8370,8370,8370,0
20230907,103200,13220430,8370,8370,8370,8370,0
20230907,103100,13220430,8370,8370,8370,8370,0
20230907,103000,13220430,8370,8370,8370,8370,0
20230907,102900,13220430,8370,8370,8370,8370,0
20230907,102800,13220430,8370,8370,8370,8370,0
20230907,102700,13220430,8370,8370,8370,8370,0
20230907,102600,13220430,8370,8370,8370,8370,0
20230907,102500,13220430,8370,8370,8370,8370,0
20230907,102400,13220430,8370,8370,8370,8370,0
20230907,102300,13220430,8370,8370,8370,8370,0
20230907,102200,13220430,8370,8370,8370,8370,100
20230907,102100,12383430,8370,8370,8370,8370,0
20230907,102000,12383430,8370,8370,8370,8370,22
20230907,101900,12199290,8370,8370,8370,8370,0
20230907,101800,12199290,8370,8370,8370,8370,0
20230907,101700,12199290,8370,8370,8370,8370,0
20230907,101600,12199290,8370,8370,8370,8370,0
20230907,101500,12199290,8370,8370,8370,8370,89
20230907,101400,11454360,8390,8390,8390,8390,0
20230907,101300,11454360,8390,8390,8390,8390,25
20230907,101200,11244610,8400,8400,8400,8400,0
20230907,101100,11244610,8400,8400,8400,8400,0
20230907,101000,11244610,8400,8400,8400,8400,0
20230907,100900,11244610,8400,8400,8400,8400,0
20230907,100800,11244610,8400,8400,8400,8400,0
20230907,100700,11244610,8400,8400,8400,8400,0
20230907,100600,11244610,8400,8400,8400,8400,0
20230907,100500,11244610,8400,8400,8400,8400,0
20230907,100400,11244610,8400,8400,8400,8400,0
20230907,100300,11244610,8400,8400,8400,8400,0
20230907,100200,11244610,8400,8400,8400,8400,0
20230907,100100,11244610,8400,8400,8400,8400,0
20230907,100000,11244610,8400,8400,8400,8400,0
20230907,095900,11244610,8400,8400,8400,8400,0
20230907,095800,11244610,8400,8400,8400,8400,0
20230907,095700,11244610,8400,8400,8400,8400,5
20230907,095600,11202610,8430,8430,8430,8430,10
20230907,095500,11118310,8430,8430,8430,8430,0
20230907,095400,11118310,8430,8430,8430,8430,0
20230907,095300,11118310,8430,8450,8450,8430,10
20230907,095200,11033910,8450,8450,8450,8450,0
20230907,095100,11033910,8450,8450,8450,8450,0
20230907,095000,11033910,8450,8450,8450,8450,0
20230907,094900,11033910,8450,8450,8450,8450,5
20230907,094800,10991660,8450,8450,8450,8450,0
20230907,094700,10991660,8450,8450,8450,8450,0
20230907,094600,10991660,8450,8450,8450,8450,0
20230907,094500,10991660,8450,8450,8450,8450,0
20230907,094400,10991660,8450,8450,8450,8450,0
20230907,094300,10991660,8450,8450,8450,8450,2
20230907,094200,10974760,8450,8450,8450,8450,133
20230907,094100,9850910,8450,8450,8450,8450,0
20230907,094000,9850910,8450,8450,8450,8450,0
20230907,093900,9850910,8450,8450,8450,8450,0
20230907,093800,9850910,8450,8450,8450,8450,0
20230907,093700,9850910,8450,8450,8450,8450,0
20230907,093600,9850910,8450,8450,8450,8450,0
20230907,093500,9850910,8450,8450,8450,8450,0
20230907,093400,9850910,8450,8450,8450,8450,0
20230907,093300,9850910,8450,8440,8450,8440,10
20230907,093200,9766420,8450,8450,8450,8450,0
20230907,093100,9766420,8450,8450,8450,8450,0
20230907,093000,9766420,8450,8440,8450,8440,70
20230907,092900,9175510,8450,8450,8450,8450,0
20230907,092800,9175510,8450,8450,8450,8450,0
20230907,092700,9175510,8450,8450,8450,8450,0
20230907,092600,9175510,8450,8450,8450,8450,0
20230907,092500,9175510,8450,8450,8450,8450,0
20230907,092400,9175510,8450,8450,8450,8450,0
20230907,092300,9175510,8450,8450,8450,8450,0
20230907,092200,9175510,8450,8450,8450,8450,0
20230907,092100,9175510,8450,8450,8450,8450,0
20230907,092000,9175510,8450,8450,8450,8450,0
20230907,091900,9175510,8450,8450,8450,8450,3
20230907,091800,9150160,8440,8440,8440,8440,0
20230907,091700,9150160,8440,8440,8440,8440,6
20230907,091600,9099520,8450,8440,8460,8440,105
20230907,091500,8212310,8430,8430,8430,8430,252
20230907,091400,6087950,8420,8420,8420,8420,12
20230907,091300,5986910,8420,8420,8420,8420,0
20230907,091200,5986910,8420,8430,8430,8420,8
20230907,091100,5919510,8430,8420,8430,8420,8
20230907,091000,5852110,8420,8390,8420,8390,23
20230907,090900,5659080,8370,8370,8370,8370,0
20230907,090800,5659080,8370,8370,8370,8370,0
20230907,090700,5659080,8370,8370,8370,8370,569
20230907,090600,896550,8350,8350,8350,8350,0
20230907,090500,896550,8350,8350,8350,8350,27
20230907,090400,671100,8300,8300,8300,8300,0
20230907,090300,671100,8300,8270,8300,8270,68
20230907,090200,107510,8270,8270,8270,8270,0
20230907,090100,107510,8270,8270,8270,8270,0
20230907,090000,107510,8270,8270,8270,8270,13