KissMeData/005990/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184600,138546980,8110,8110,8110,8110,921
20230922,184500,138546980,8110,8110,8110,8110,0
20230922,184400,138546980,8110,8110,8110,8110,0
20230922,184300,138546980,8110,8110,8110,8110,0
20230922,184200,138546980,8110,8110,8110,8110,0
20230922,184100,138546980,8110,8110,8110,8110,0
20230922,184000,138546980,8110,8110,8110,8110,0
20230922,183900,138546980,8110,8110,8110,8110,0
20230922,183800,138546980,8110,8110,8110,8110,0
20230922,183700,138546980,8110,8110,8110,8110,0
20230922,183600,138546980,8110,8110,8110,8110,0
20230922,183500,138546980,8110,8110,8110,8110,0
20230922,183400,138546980,8110,8110,8110,8110,0
20230922,183300,138546980,8110,8110,8110,8110,0
20230922,183200,138546980,8110,8110,8110,8110,0
20230922,183100,138546980,8110,8110,8110,8110,0
20230922,183000,138546980,8110,8110,8110,8110,0
20230922,182900,138546980,8110,8110,8110,8110,0
20230922,182800,138546980,8110,8110,8110,8110,0
20230922,182700,138546980,8110,8110,8110,8110,0
20230922,182600,138546980,8110,8110,8110,8110,0
20230922,182500,138546980,8110,8110,8110,8110,0
20230922,182400,138546980,8110,8110,8110,8110,0
20230922,182300,138546980,8110,8110,8110,8110,0
20230922,182200,138546980,8110,8110,8110,8110,0
20230922,182100,138546980,8110,8110,8110,8110,0
20230922,182000,138546980,8110,8110,8110,8110,0
20230922,181900,138546980,8110,8110,8110,8110,0
20230922,181800,138546980,8110,8110,8110,8110,0
20230922,181700,138546980,8110,8110,8110,8110,0
20230922,181600,138546980,8110,8110,8110,8110,921
20230922,181500,138546980,8110,8110,8110,8110,0
20230922,181400,138546980,8110,8110,8110,8110,0
20230922,181300,138546980,8110,8110,8110,8110,0
20230922,181200,138546980,8110,8110,8110,8110,0
20230922,181100,138546980,8110,8110,8110,8110,0
20230922,181000,138546980,8110,8110,8110,8110,0
20230922,180900,138546980,8110,8110,8110,8110,0
20230922,180800,138546980,8110,8110,8110,8110,0
20230922,180700,138546980,8110,8110,8110,8110,0
20230922,180600,138546980,8110,8110,8110,8110,0
20230922,180500,138546980,8110,8110,8110,8110,0
20230922,180400,138546980,8110,8110,8110,8110,0
20230922,180300,138546980,8110,8110,8110,8110,0
20230922,180200,138546980,8110,8110,8110,8110,0
20230922,180100,138546980,8110,8110,8110,8110,0
20230922,180000,138546980,8110,8110,8110,8110,0
20230922,175900,138546980,8110,8110,8110,8110,0
20230922,175800,138546980,8110,8110,8110,8110,0
20230922,175700,138546980,8110,8110,8110,8110,0
20230922,175600,138546980,8110,8110,8110,8110,0
20230922,175500,138546980,8110,8110,8110,8110,0
20230922,175400,138546980,8110,8110,8110,8110,0
20230922,175300,138546980,8110,8110,8110,8110,0
20230922,175200,138546980,8110,8110,8110,8110,0
20230922,175100,138546980,8110,8110,8110,8110,0
20230922,175000,138546980,8110,8110,8110,8110,0
20230922,174900,138546980,8110,8110,8110,8110,0
20230922,174800,138546980,8110,8110,8110,8110,0
20230922,174700,138546980,8110,8110,8110,8110,0
20230922,174600,138546980,8110,8110,8110,8110,921
20230922,174500,138546980,8110,8110,8110,8110,0
20230922,174400,138546980,8110,8110,8110,8110,0
20230922,174300,138546980,8110,8110,8110,8110,0
20230922,174200,138546980,8110,8110,8110,8110,0
20230922,174100,138546980,8110,8110,8110,8110,0
20230922,174000,138546980,8110,8110,8110,8110,0
20230922,173900,138546980,8110,8110,8110,8110,0
20230922,173800,138546980,8110,8110,8110,8110,0
20230922,173700,138546980,8110,8110,8110,8110,0
20230922,173600,138546980,8110,8110,8110,8110,0
20230922,173500,138546980,8110,8110,8110,8110,0
20230922,173400,138546980,8110,8110,8110,8110,0
20230922,173300,138546980,8110,8110,8110,8110,0
20230922,173200,138546980,8110,8110,8110,8110,0
20230922,173100,138546980,8110,8110,8110,8110,0
20230922,173000,138546980,8110,8110,8110,8110,0
20230922,172900,138546980,8110,8110,8110,8110,0
20230922,172800,138546980,8110,8110,8110,8110,0
20230922,172700,138546980,8110,8110,8110,8110,0
20230922,172600,138546980,8110,8110,8110,8110,0
20230922,172500,138546980,8110,8110,8110,8110,0
20230922,172400,138546980,8110,8110,8110,8110,0
20230922,172300,138546980,8110,8110,8110,8110,0
20230922,172200,138546980,8110,8110,8110,8110,0
20230922,172100,138546980,8110,8110,8110,8110,0
20230922,172000,138546980,8110,8110,8110,8110,0
20230922,171900,138546980,8110,8110,8110,8110,0
20230922,171800,138546980,8110,8110,8110,8110,0
20230922,171700,138546980,8110,8110,8110,8110,0
20230922,171600,138546980,8110,8110,8110,8110,921
20230922,171500,138546980,8110,8110,8110,8110,0
20230922,171400,138546980,8110,8110,8110,8110,0
20230922,171300,138546980,8110,8110,8110,8110,0
20230922,171200,138546980,8110,8110,8110,8110,0
20230922,171100,138546980,8110,8110,8110,8110,0
20230922,171000,138546980,8110,8110,8110,8110,0
20230922,170900,138546980,8110,8110,8110,8110,0
20230922,170800,138546980,8110,8110,8110,8110,0
20230922,170700,138546980,8110,8110,8110,8110,0
20230922,170600,138546980,8110,8110,8110,8110,0
20230922,170500,138546980,8110,8110,8110,8110,0
20230922,170400,138546980,8110,8110,8110,8110,0
20230922,170300,138546980,8110,8110,8110,8110,0
20230922,170200,138546980,8110,8110,8110,8110,0
20230922,170100,138546980,8110,8110,8110,8110,0
20230922,170000,138546980,8110,8110,8110,8110,0
20230922,165900,138546980,8110,8110,8110,8110,0
20230922,165800,138546980,8110,8110,8110,8110,0
20230922,165700,138546980,8110,8110,8110,8110,0
20230922,165600,138546980,8110,8110,8110,8110,0
20230922,165500,138546980,8110,8110,8110,8110,0
20230922,165400,138546980,8110,8110,8110,8110,0
20230922,165300,138546980,8110,8110,8110,8110,0
20230922,165200,138546980,8110,8110,8110,8110,0
20230922,165100,138546980,8110,8110,8110,8110,0
20230922,165000,138546980,8110,8110,8110,8110,0
20230922,164900,138546980,8110,8110,8110,8110,0
20230922,164800,138546980,8110,8110,8110,8110,0
20230922,164700,138546980,8110,8110,8110,8110,0
20230922,164600,138546980,8110,8110,8110,8110,921
20230922,164500,138546980,8110,8110,8110,8110,0
20230922,164400,138546980,8110,8110,8110,8110,0
20230922,164300,138546980,8110,8110,8110,8110,0
20230922,164200,138546980,8110,8110,8110,8110,0
20230922,164100,138546980,8110,8110,8110,8110,0
20230922,164000,138546980,8110,8110,8110,8110,0
20230922,163900,138546980,8110,8110,8110,8110,0
20230922,163800,138546980,8110,8110,8110,8110,0
20230922,163700,138546980,8110,8110,8110,8110,0
20230922,163600,138546980,8110,8110,8110,8110,0
20230922,163500,138546980,8110,8110,8110,8110,0
20230922,163400,138546980,8110,8110,8110,8110,0
20230922,163300,138546980,8110,8110,8110,8110,0
20230922,163200,138546980,8110,8110,8110,8110,0
20230922,163100,138546980,8110,8110,8110,8110,0
20230922,163000,138546980,8110,8110,8110,8110,0
20230922,162900,138546980,8110,8110,8110,8110,0
20230922,162800,138546980,8110,8110,8110,8110,0
20230922,162700,138546980,8110,8110,8110,8110,0
20230922,162600,138546980,8110,8110,8110,8110,0
20230922,162500,138546980,8110,8110,8110,8110,0
20230922,162400,138546980,8110,8110,8110,8110,0
20230922,162300,138546980,8110,8110,8110,8110,0
20230922,162200,138546980,8110,8110,8110,8110,0
20230922,162100,138546980,8110,8110,8110,8110,0
20230922,162000,138546980,8110,8110,8110,8110,0
20230922,161900,138546980,8110,8110,8110,8110,0
20230922,161800,138546980,8110,8110,8110,8110,0
20230922,161700,138546980,8110,8110,8110,8110,0
20230922,161600,138546980,8110,8110,8110,8110,921
20230922,161500,138546980,8110,8110,8110,8110,0
20230922,161400,138546980,8110,8110,8110,8110,0
20230922,161300,138546980,8110,8110,8110,8110,0
20230922,161200,138546980,8110,8110,8110,8110,0
20230922,161100,138546980,8110,8110,8110,8110,0
20230922,161000,138546980,8110,8110,8110,8110,0
20230922,160900,138546980,8110,8110,8110,8110,0
20230922,160800,138546980,8110,8110,8110,8110,0
20230922,160700,138546980,8110,8110,8110,8110,0
20230922,160600,138546980,8110,8110,8110,8110,0
20230922,160500,138546980,8110,8110,8110,8110,0
20230922,160400,138546980,8110,8110,8110,8110,0
20230922,160300,138546980,8110,8110,8110,8110,0
20230922,160200,138546980,8110,8110,8110,8110,0
20230922,160100,138546980,8110,8110,8110,8110,0
20230922,160000,138546980,8110,8110,8110,8110,0
20230922,155900,138546980,8110,8110,8110,8110,0
20230922,155800,138546980,8110,8110,8110,8110,0
20230922,155700,138546980,8110,8110,8110,8110,0
20230922,155600,138546980,8110,8110,8110,8110,0
20230922,155500,138546980,8110,8110,8110,8110,0
20230922,155400,138546980,8110,8110,8110,8110,0
20230922,155300,138546980,8110,8110,8110,8110,0
20230922,155200,138546980,8110,8110,8110,8110,0
20230922,155100,138546980,8110,8110,8110,8110,0
20230922,155000,138546980,8110,8110,8110,8110,0
20230922,154900,138546980,8110,8110,8110,8110,0
20230922,154800,138546980,8110,8110,8110,8110,0
20230922,154700,138546980,8110,8110,8110,8110,0
20230922,154600,138546980,8110,8110,8110,8110,921
20230922,154500,138546980,8110,8110,8110,8110,0
20230922,154400,138546980,8110,8110,8110,8110,0
20230922,154300,138546980,8110,8110,8110,8110,0
20230922,154200,138546980,8110,8110,8110,8110,0
20230922,154100,138546980,8110,8110,8110,8110,0
20230922,154000,138546980,8110,8110,8110,8110,0
20230922,153900,138546980,8110,8110,8110,8110,0
20230922,153800,138546980,8110,8110,8110,8110,0
20230922,153700,138546980,8110,8110,8110,8110,0
20230922,153600,138546980,8110,8110,8110,8110,0
20230922,153500,138546980,8110,8110,8110,8110,0
20230922,153400,138546980,8110,8110,8110,8110,0
20230922,153300,138546980,8110,8110,8110,8110,0
20230922,153200,138546980,8110,8110,8110,8110,0
20230922,153100,138546980,8110,8110,8110,8110,0
20230922,153000,138546980,8110,8110,8110,8110,921
20230922,152900,131077670,8150,8150,8150,8150,0
20230922,152800,131077670,8150,8150,8150,8150,0
20230922,152700,131077670,8150,8150,8150,8150,0
20230922,152600,131077670,8150,8150,8150,8150,0
20230922,152500,131077670,8150,8150,8150,8150,0
20230922,152400,131077670,8150,8150,8150,8150,0
20230922,152300,131077670,8150,8150,8150,8150,0
20230922,152200,131077670,8150,8150,8150,8150,0
20230922,152100,131077670,8150,8150,8150,8150,0
20230922,152000,131077670,8150,8150,8150,8150,0
20230922,151900,131077670,8150,8150,8150,8150,0
20230922,151800,131077670,8150,8150,8150,8150,0
20230922,151700,131077670,8150,8150,8150,8150,0
20230922,151600,131077670,8150,8150,8150,8150,0
20230922,151500,131077670,8150,8150,8150,8150,0
20230922,151400,131077670,8150,8150,8150,8150,0
20230922,151300,131077670,8150,8150,8150,8150,0
20230922,151200,131077670,8150,8150,8150,8150,50
20230922,151100,130670170,8150,8150,8150,8150,0
20230922,151000,130670170,8150,8150,8150,8150,150
20230922,150900,129447670,8150,8150,8150,8150,0
20230922,150800,129447670,8150,8150,8150,8150,15
20230922,150700,129325420,8150,8150,8150,8150,0
20230922,150600,129325420,8150,8150,8150,8150,0
20230922,150500,129325420,8150,8150,8150,8150,0
20230922,150400,129325420,8150,8150,8150,8150,0
20230922,150300,129325420,8150,8150,8150,8150,0
20230922,150200,129325420,8150,8150,8150,8150,0
20230922,150100,129325420,8150,8150,8150,8150,0
20230922,150000,129325420,8150,8150,8150,8150,0
20230922,145900,129325420,8150,8150,8150,8150,0
20230922,145800,129325420,8150,8150,8150,8150,1
20230922,145700,129317270,8150,8150,8150,8150,0
20230922,145600,129317270,8150,8150,8150,8150,0
20230922,145500,129317270,8150,8150,8150,8150,0
20230922,145400,129317270,8150,8150,8150,8150,0
20230922,145300,129317270,8150,8150,8150,8150,82
20230922,145200,128648970,8150,8150,8150,8150,1
20230922,145100,128640820,8130,8130,8130,8130,0
20230922,145000,128640820,8130,8130,8130,8130,0
20230922,144900,128640820,8130,8130,8130,8130,0
20230922,144800,128640820,8130,8130,8130,8130,0
20230922,144700,128640820,8130,8160,8160,8130,36
20230922,144600,128347450,8150,8150,8150,8150,0
20230922,144500,128347450,8150,8150,8150,8150,0
20230922,144400,128347450,8150,8150,8150,8150,0
20230922,144300,128347450,8150,8150,8150,8150,0
20230922,144200,128347450,8150,8150,8150,8150,0
20230922,144100,128347450,8150,8150,8150,8150,0
20230922,144000,128347450,8150,8150,8150,8150,0
20230922,143900,128347450,8150,8150,8150,8150,0
20230922,143800,128347450,8150,8150,8150,8150,5
20230922,143700,128306700,8150,8150,8150,8150,38
20230922,143600,127997000,8160,8160,8160,8160,0
20230922,143500,127997000,8160,8160,8160,8160,0
20230922,143400,127997000,8160,8160,8160,8160,300
20230922,143300,125549000,8150,8150,8150,8150,0
20230922,143200,125549000,8150,8150,8150,8150,0
20230922,143100,125549000,8150,8150,8150,8150,0
20230922,143000,125549000,8150,8150,8150,8150,0
20230922,142900,125549000,8150,8150,8150,8150,0
20230922,142800,125549000,8150,8150,8150,8150,0
20230922,142700,125549000,8150,8150,8150,8150,26
20230922,142600,125337100,8160,8160,8160,8160,0
20230922,142500,125337100,8160,8160,8160,8160,0
20230922,142400,125337100,8160,8160,8160,8160,100
20230922,142300,124521100,8160,8160,8160,8160,0
20230922,142200,124521100,8160,8160,8160,8160,0
20230922,142100,124521100,8160,8160,8160,8160,0
20230922,142000,124521100,8160,8160,8160,8160,0
20230922,141900,124521100,8160,8160,8160,8160,0
20230922,141800,124521100,8160,8160,8160,8160,1
20230922,141700,124512940,8150,8150,8150,8150,26
20230922,141600,124301040,8160,8160,8160,8160,0
20230922,141500,124301040,8160,8160,8160,8160,10
20230922,141400,124219440,8160,8160,8160,8160,200
20230922,141300,122587440,8160,8160,8160,8160,127
20230922,141200,121551120,8160,8150,8160,8150,303
20230922,141100,119078670,8150,8160,8160,8150,521
20230922,141000,114827520,8150,8150,8150,8150,0
20230922,140900,114827520,8150,8150,8150,8150,2
20230922,140800,114811220,8150,8150,8150,8150,2
20230922,140700,114794920,8130,8160,8160,8130,58
20230922,140600,114322180,8120,8120,8120,8120,0
20230922,140500,114322180,8120,8120,8120,8120,0
20230922,140400,114322180,8120,8120,8120,8120,0
20230922,140300,114322180,8120,8120,8120,8120,0
20230922,140200,114322180,8120,8120,8120,8120,0
20230922,140100,114322180,8120,8120,8120,8120,0
20230922,140000,114322180,8120,8120,8120,8120,0
20230922,135900,114322180,8120,8120,8120,8120,0
20230922,135800,114322180,8120,8120,8120,8120,0
20230922,135700,114322180,8120,8130,8130,8120,26
20230922,135600,114110870,8150,8150,8150,8150,0
20230922,135500,114110870,8150,8150,8150,8150,0
20230922,135400,114110870,8150,8150,8150,8150,0
20230922,135300,114110870,8150,8150,8150,8150,2
20230922,135200,114094570,8120,8120,8120,8120,0
20230922,135100,114094570,8120,8120,8120,8120,0
20230922,135000,114094570,8120,8120,8120,8120,0
20230922,134900,114094570,8120,8120,8120,8120,0
20230922,134800,114094570,8120,8120,8120,8120,0
20230922,134700,114094570,8120,8120,8120,8120,27
20230922,134600,113875330,8120,8120,8120,8120,0
20230922,134500,113875330,8120,8120,8120,8120,0
20230922,134400,113875330,8120,8120,8120,8120,0
20230922,134300,113875330,8120,8120,8120,8120,0
20230922,134200,113875330,8120,8120,8120,8120,0
20230922,134100,113875330,8120,8120,8120,8120,0
20230922,134000,113875330,8120,8120,8120,8120,0
20230922,133900,113875330,8120,8120,8120,8120,1
20230922,133800,113867210,8120,8120,8120,8120,0
20230922,133700,113867210,8120,8130,8130,8120,27
20230922,133600,113647880,8140,8140,8140,8140,0
20230922,133500,113647880,8140,8140,8140,8140,0
20230922,133400,113647880,8140,8140,8140,8140,0
20230922,133300,113647880,8140,8140,8140,8140,0
20230922,133200,113647880,8140,8140,8140,8140,0
20230922,133100,113647880,8140,8140,8140,8140,0
20230922,133000,113647880,8140,8140,8140,8140,1
20230922,132900,113639740,8120,8120,8120,8120,0
20230922,132800,113639740,8120,8120,8120,8120,0
20230922,132700,113639740,8120,8120,8120,8120,27
20230922,132600,113420500,8130,8130,8130,8130,0
20230922,132500,113420500,8130,8130,8130,8130,0
20230922,132400,113420500,8130,8130,8130,8130,145
20230922,132300,112241650,8130,8130,8130,8130,0
20230922,132200,112241650,8130,8130,8130,8130,0
20230922,132100,112241650,8130,8140,8140,8130,958
20230922,132000,104453090,8130,8130,8130,8130,0
20230922,131900,104453090,8130,8130,8130,8130,0
20230922,131800,104453090,8130,8140,8140,8130,85
20230922,131700,103761880,8130,8160,8160,8130,30
20230922,131600,103517920,8180,8180,8180,8170,3
20230922,131500,103493390,8180,8180,8180,8180,0
20230922,131400,103493390,8180,8180,8180,8180,101
20230922,131300,102667210,8180,8180,8180,8180,1
20230922,131200,102659030,8110,8190,8190,8110,583
20230922,131100,97926180,8120,8140,8140,8120,365
20230922,131000,94959740,8190,8190,8190,8130,1215
20230922,130900,85051790,8200,8190,8200,8190,71
20230922,130800,84470290,8190,8190,8190,8190,0
20230922,130700,84470290,8190,8190,8190,8190,0
20230922,130600,84470290,8190,8190,8190,8190,5
20230922,130500,84429340,8190,8190,8190,8190,0
20230922,130400,84429340,8190,8190,8190,8190,0
20230922,130300,84429340,8190,8190,8190,8190,0
20230922,130200,84429340,8190,8190,8190,8190,0
20230922,130100,84429340,8190,8190,8190,8190,0
20230922,130000,84429340,8190,8190,8190,8190,0
20230922,125900,84429340,8190,8190,8190,8190,0
20230922,125800,84429340,8190,8190,8190,8190,0
20230922,125700,84429340,8190,8190,8190,8190,0
20230922,125600,84429340,8190,8190,8190,8190,0
20230922,125500,84429340,8190,8190,8190,8190,0
20230922,125400,84429340,8190,8190,8190,8190,0
20230922,125300,84429340,8190,8190,8190,8190,0
20230922,125200,84429340,8190,8190,8190,8190,0
20230922,125100,84429340,8190,8190,8190,8190,0
20230922,125000,84429340,8190,8190,8190,8190,0
20230922,124900,84429340,8190,8190,8190,8190,0
20230922,124800,84429340,8190,8190,8190,8190,0
20230922,124700,84429340,8190,8190,8190,8190,1
20230922,124600,84421150,8190,8190,8190,8190,0
20230922,124500,84421150,8190,8190,8190,8190,0
20230922,124400,84421150,8190,8190,8190,8190,0
20230922,124300,84421150,8190,8190,8190,8190,0
20230922,124200,84421150,8190,8190,8190,8190,0
20230922,124100,84421150,8190,8190,8190,8190,0
20230922,124000,84421150,8190,8190,8190,8190,0
20230922,123900,84421150,8190,8190,8190,8190,0
20230922,123800,84421150,8190,8190,8190,8190,1
20230922,123700,84412960,8190,8190,8190,8190,0
20230922,123600,84412960,8190,8190,8190,8190,0
20230922,123500,84412960,8190,8190,8190,8190,0
20230922,123400,84412960,8190,8190,8190,8190,0
20230922,123300,84412960,8190,8190,8190,8190,0
20230922,123200,84412960,8190,8190,8190,8190,0
20230922,123100,84412960,8190,8190,8190,8190,0
20230922,123000,84412960,8190,8190,8190,8190,0
20230922,122900,84412960,8190,8190,8190,8190,1
20230922,122800,84404770,8180,8180,8180,8180,0
20230922,122700,84404770,8180,8180,8180,8180,0
20230922,122600,84404770,8180,8180,8180,8180,0
20230922,122500,84404770,8180,8180,8180,8180,3
20230922,122400,84380230,8150,8150,8150,8150,0
20230922,122300,84380230,8150,8150,8150,8150,0
20230922,122200,84380230,8150,8170,8170,8150,1087
20230922,122100,75518140,8170,8170,8170,8170,0
20230922,122000,75518140,8170,8170,8170,8170,0
20230922,121900,75518140,8170,8170,8170,8170,0
20230922,121800,75518140,8170,8170,8170,8170,0
20230922,121700,75518140,8170,8170,8170,8170,0
20230922,121600,75518140,8170,8170,8170,8170,0
20230922,121500,75518140,8170,8170,8170,8170,0
20230922,121400,75518140,8170,8170,8170,8170,0
20230922,121300,75518140,8170,8170,8170,8170,0
20230922,121200,75518140,8170,8170,8170,8170,1
20230922,121100,75509970,8190,8190,8190,8190,0
20230922,121000,75509970,8190,8190,8190,8190,0
20230922,120900,75509970,8190,8190,8190,8190,0
20230922,120800,75509970,8190,8190,8190,8190,0
20230922,120700,75509970,8190,8190,8190,8190,0
20230922,120600,75509970,8190,8190,8190,8190,0
20230922,120500,75509970,8190,8190,8190,8190,0
20230922,120400,75509970,8190,8190,8190,8190,0
20230922,120300,75509970,8190,8190,8190,8190,0
20230922,120200,75509970,8190,8190,8190,8190,0
20230922,120100,75509970,8190,8180,8190,8180,100
20230922,120000,74691040,8180,8180,8180,8180,0
20230922,115900,74691040,8180,8180,8180,8180,1
20230922,115800,74682860,8160,8160,8160,8160,3
20230922,115700,74658380,8180,8180,8180,8180,0
20230922,115600,74658380,8180,8180,8180,8180,1
20230922,115500,74650200,8180,8180,8180,8180,0
20230922,115400,74650200,8180,8180,8180,8180,0
20230922,115300,74650200,8180,8180,8180,8180,0
20230922,115200,74650200,8180,8180,8180,8180,0
20230922,115100,74650200,8180,8180,8180,8180,0
20230922,115000,74650200,8180,8180,8180,8180,0
20230922,114900,74650200,8180,8180,8180,8180,0
20230922,114800,74650200,8180,8180,8180,8180,0
20230922,114700,74650200,8180,8180,8180,8180,0
20230922,114600,74650200,8180,8180,8180,8180,0
20230922,114500,74650200,8180,8180,8180,8180,0
20230922,114400,74650200,8180,8180,8180,8180,0
20230922,114300,74650200,8180,8180,8180,8180,0
20230922,114200,74650200,8180,8180,8180,8180,0
20230922,114100,74650200,8180,8180,8180,8180,0
20230922,114000,74650200,8180,8180,8180,8180,0
20230922,113900,74650200,8180,8170,8180,8170,2
20230922,113800,74633850,8170,8170,8170,8170,0
20230922,113700,74633850,8170,8170,8170,8170,1
20230922,113600,74625680,8170,8170,8170,8170,0
20230922,113500,74625680,8170,8170,8170,8170,0
20230922,113400,74625680,8170,8170,8170,8170,0
20230922,113300,74625680,8170,8170,8170,8170,1
20230922,113200,74617510,8170,8170,8170,8170,0
20230922,113100,74617510,8170,8170,8170,8170,0
20230922,113000,74617510,8170,8170,8170,8170,0
20230922,112900,74617510,8170,8170,8170,8170,0
20230922,112800,74617510,8170,8170,8170,8170,0
20230922,112700,74617510,8170,8170,8170,8170,0
20230922,112600,74617510,8170,8170,8170,8170,0
20230922,112500,74617510,8170,8170,8170,8170,0
20230922,112400,74617510,8170,8120,8170,8120,294
20230922,112300,72230180,8120,8170,8170,8120,673
20230922,112200,66755520,8170,8170,8170,8170,1
20230922,112100,66747350,8180,8190,8190,8180,1034
20230922,112000,58289070,8200,8200,8200,8200,0
20230922,111900,58289070,8200,8200,8200,8200,0
20230922,111800,58289070,8200,8200,8200,8200,0
20230922,111700,58289070,8200,8200,8200,8200,0
20230922,111600,58289070,8200,8200,8200,8200,0
20230922,111500,58289070,8200,8200,8200,8200,0
20230922,111400,58289070,8200,8200,8200,8200,0
20230922,111300,58289070,8200,8200,8200,8200,0
20230922,111200,58289070,8200,8200,8200,8200,0
20230922,111100,58289070,8200,8200,8200,8200,0
20230922,111000,58289070,8200,8200,8200,8200,0
20230922,110900,58289070,8200,8200,8200,8200,0
20230922,110800,58289070,8200,8200,8200,8200,0
20230922,110700,58289070,8200,8200,8200,8200,0
20230922,110600,58289070,8200,8200,8200,8200,0
20230922,110500,58289070,8200,8200,8200,8200,0
20230922,110400,58289070,8200,8200,8200,8200,0
20230922,110300,58289070,8200,8200,8200,8200,0
20230922,110200,58289070,8200,8200,8200,8200,0
20230922,110100,58289070,8200,8200,8200,8200,0
20230922,110000,58289070,8200,8200,8200,8200,0
20230922,105900,58289070,8200,8200,8200,8200,0
20230922,105800,58289070,8200,8200,8200,8200,0
20230922,105700,58289070,8200,8200,8200,8200,0
20230922,105600,58289070,8200,8200,8200,8200,0
20230922,105500,58289070,8200,8200,8200,8200,1
20230922,105400,58280870,8200,8200,8200,8200,1
20230922,105300,58272670,8200,8200,8200,8200,0
20230922,105200,58272670,8200,8200,8200,8200,0
20230922,105100,58272670,8200,8200,8200,8200,0
20230922,105000,58272670,8200,8200,8200,8200,0
20230922,104900,58272670,8200,8190,8200,8190,45
20230922,104800,57904100,8190,8190,8190,8190,0
20230922,104700,57904100,8190,8190,8190,8190,0
20230922,104600,57904100,8190,8190,8190,8190,0
20230922,104500,57904100,8190,8190,8190,8190,0
20230922,104400,57904100,8190,8190,8190,8190,0
20230922,104300,57904100,8190,8190,8190,8190,0
20230922,104200,57904100,8190,8190,8190,8190,1
20230922,104100,57895910,8190,8190,8190,8190,0
20230922,104000,57895910,8190,8190,8190,8190,2
20230922,103900,57879530,8190,8190,8190,8190,0
20230922,103800,57879530,8190,8190,8190,8190,5
20230922,103700,57838580,8190,8190,8190,8190,0
20230922,103600,57838580,8190,8190,8190,8190,0
20230922,103500,57838580,8190,8190,8190,8190,0
20230922,103400,57838580,8190,8190,8190,8190,0
20230922,103300,57838580,8190,8190,8190,8190,9
20230922,103200,57764870,8190,8190,8190,8190,0
20230922,103100,57764870,8190,8190,8190,8190,4
20230922,103000,57732110,8190,8190,8190,8190,0
20230922,102900,57732110,8190,8190,8190,8190,0
20230922,102800,57732110,8190,8190,8190,8190,0
20230922,102700,57732110,8190,8190,8190,8190,1
20230922,102600,57723920,8190,8190,8190,8190,1
20230922,102500,57715730,8190,8190,8190,8190,72
20230922,102400,57126050,8190,8190,8190,8190,1
20230922,102300,57117860,8190,8190,8190,8190,0
20230922,102200,57117860,8190,8190,8190,8190,0
20230922,102100,57117860,8190,8190,8190,8190,1
20230922,102000,57109670,8190,8190,8190,8190,0
20230922,101900,57109670,8190,8190,8190,8190,0
20230922,101800,57109670,8190,8190,8190,8190,0
20230922,101700,57109670,8190,8190,8190,8190,30
20230922,101600,56863970,8180,8180,8180,8180,1
20230922,101500,56855790,8150,8150,8150,8150,0
20230922,101400,56855790,8150,8180,8180,8150,88
20230922,101300,56138070,8190,8190,8190,8190,0
20230922,101200,56138070,8190,8190,8190,8190,0
20230922,101100,56138070,8190,8180,8190,8180,6
20230922,101000,56088940,8180,8180,8180,8180,0
20230922,100900,56088940,8180,8180,8180,8180,0
20230922,100800,56088940,8180,8180,8180,8180,0
20230922,100700,56088940,8180,8180,8180,8180,0
20230922,100600,56088940,8180,8180,8180,8180,0
20230922,100500,56088940,8180,8180,8180,8180,0
20230922,100400,56088940,8180,8180,8180,8180,0
20230922,100300,56088940,8180,8180,8180,8180,0
20230922,100200,56088940,8180,8180,8180,8180,0
20230922,100100,56088940,8180,8180,8180,8180,0
20230922,100000,56088940,8180,8180,8180,8180,3
20230922,095900,56064400,8180,8180,8180,8180,27
20230922,095800,55843540,8180,8180,8180,8180,1
20230922,095700,55835360,8150,8150,8150,8150,0
20230922,095600,55835360,8150,8150,8150,8150,0
20230922,095500,55835360,8150,8180,8180,8150,16
20230922,095400,55704570,8180,8180,8180,8180,0
20230922,095300,55704570,8180,8180,8180,8180,0
20230922,095200,55704570,8180,8180,8180,8180,0
20230922,095100,55704570,8180,8180,8180,8180,0
20230922,095000,55704570,8180,8180,8180,8180,0
20230922,094900,55704570,8180,8180,8180,8180,66
20230922,094800,55164690,8180,8180,8180,8180,34
20230922,094700,54886570,8190,8190,8190,8190,0
20230922,094600,54886570,8190,8190,8190,8190,0
20230922,094500,54886570,8190,8190,8190,8190,0
20230922,094400,54886570,8190,8190,8190,8190,0
20230922,094300,54886570,8190,8190,8190,8190,0
20230922,094200,54886570,8190,8190,8190,8190,0
20230922,094100,54886570,8190,8190,8190,8190,0
20230922,094000,54886570,8190,8190,8190,8190,0
20230922,093900,54886570,8190,8190,8190,8190,0
20230922,093800,54886570,8190,8190,8190,8190,0
20230922,093700,54886570,8190,8190,8190,8190,0
20230922,093600,54886570,8190,8190,8190,8190,0
20230922,093500,54886570,8190,8180,8190,8180,50
20230922,093400,54477340,8180,8180,8180,8180,18
20230922,093300,54330100,8180,8180,8180,8180,4
20230922,093200,54297380,8180,8180,8180,8180,1
20230922,093100,54289200,8170,8170,8170,8170,3
20230922,093000,54264690,8140,8140,8140,8140,0
20230922,092900,54264690,8140,8140,8140,8140,0
20230922,092800,54264690,8140,8140,8140,8140,0
20230922,092700,54264690,8140,8190,8190,8140,53
20230922,092600,53832040,8190,8160,8190,8160,42
20230922,092500,53488240,8150,8150,8150,8150,10
20230922,092400,53406740,8150,8150,8150,8150,0
20230922,092300,53406740,8150,8150,8150,8150,0
20230922,092200,53406740,8150,8120,8150,8120,94
20230922,092100,52643430,8120,8170,8170,8120,1593
20230922,092000,39702270,8180,8180,8180,8180,0
20230922,091900,39702270,8180,8180,8180,8180,0
20230922,091800,39702270,8180,8180,8180,8180,150
20230922,091700,38475270,8180,8170,8180,8170,80
20230922,091600,37821650,8140,8140,8140,8140,0
20230922,091500,37821650,8140,8140,8140,8140,0
20230922,091400,37821650,8140,8200,8200,8140,2009
20230922,091300,21463200,8140,8230,8250,8140,783
20230922,091200,15064150,8250,8250,8250,8250,14
20230922,091100,14948650,8250,8250,8250,8250,18
20230922,091000,14800150,8250,8230,8250,8220,668
20230922,090900,9308560,8280,8280,8280,8280,2
20230922,090800,9292000,8280,8300,8300,8150,1026
20230922,090700,895450,8320,8440,8470,8320,105
20230922,090600,8430,8430,8430,8430,8430,0
20230922,090500,8430,8430,8430,8430,8430,0
20230922,090400,8430,8430,8430,8430,8430,0
20230922,090300,8430,8430,8430,8430,8430,0
20230922,090200,8430,8430,8430,8430,8430,0
20230922,090100,8430,8430,8430,8430,8430,0
20230922,090000,8430,8430,8430,8430,8430,1