KissMeData/005990/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,184400,36244180,8120,8120,8120,8120,11
20230927,184300,36244180,8120,8120,8120,8120,0
20230927,184200,36244180,8120,8120,8120,8120,0
20230927,184100,36244180,8120,8120,8120,8120,0
20230927,184000,36244180,8120,8120,8120,8120,0
20230927,183900,36244180,8120,8120,8120,8120,0
20230927,183800,36244180,8120,8120,8120,8120,0
20230927,183700,36244180,8120,8120,8120,8120,0
20230927,183600,36244180,8120,8120,8120,8120,0
20230927,183500,36244180,8120,8120,8120,8120,0
20230927,183400,36244180,8120,8120,8120,8120,0
20230927,183300,36244180,8120,8120,8120,8120,0
20230927,183200,36244180,8120,8120,8120,8120,0
20230927,183100,36244180,8120,8120,8120,8120,0
20230927,183000,36244180,8120,8120,8120,8120,0
20230927,182900,36244180,8120,8120,8120,8120,0
20230927,182800,36244180,8120,8120,8120,8120,0
20230927,182700,36244180,8120,8120,8120,8120,0
20230927,182600,36244180,8120,8120,8120,8120,0
20230927,182500,36244180,8120,8120,8120,8120,0
20230927,182400,36244180,8120,8120,8120,8120,0
20230927,182300,36244180,8120,8120,8120,8120,0
20230927,182200,36244180,8120,8120,8120,8120,0
20230927,182100,36244180,8120,8120,8120,8120,0
20230927,182000,36244180,8120,8120,8120,8120,0
20230927,181900,36244180,8120,8120,8120,8120,0
20230927,181800,36244180,8120,8120,8120,8120,0
20230927,181700,36244180,8120,8120,8120,8120,0
20230927,181600,36244180,8120,8120,8120,8120,0
20230927,181500,36244180,8120,8120,8120,8120,0
20230927,181400,36244180,8120,8120,8120,8120,11
20230927,181300,36244180,8120,8120,8120,8120,0
20230927,181200,36244180,8120,8120,8120,8120,0
20230927,181100,36244180,8120,8120,8120,8120,0
20230927,181000,36244180,8120,8120,8120,8120,0
20230927,180900,36244180,8120,8120,8120,8120,0
20230927,180800,36244180,8120,8120,8120,8120,0
20230927,180700,36244180,8120,8120,8120,8120,0
20230927,180600,36244180,8120,8120,8120,8120,0
20230927,180500,36244180,8120,8120,8120,8120,0
20230927,180400,36244180,8120,8120,8120,8120,0
20230927,180300,36244180,8120,8120,8120,8120,0
20230927,180200,36244180,8120,8120,8120,8120,0
20230927,180100,36244180,8120,8120,8120,8120,0
20230927,180000,36244180,8120,8120,8120,8120,0
20230927,175900,36244180,8120,8120,8120,8120,0
20230927,175800,36244180,8120,8120,8120,8120,0
20230927,175700,36244180,8120,8120,8120,8120,0
20230927,175600,36244180,8120,8120,8120,8120,0
20230927,175500,36244180,8120,8120,8120,8120,0
20230927,175400,36244180,8120,8120,8120,8120,0
20230927,175300,36244180,8120,8120,8120,8120,0
20230927,175200,36244180,8120,8120,8120,8120,0
20230927,175100,36244180,8120,8120,8120,8120,0
20230927,175000,36244180,8120,8120,8120,8120,0
20230927,174900,36244180,8120,8120,8120,8120,0
20230927,174800,36244180,8120,8120,8120,8120,0
20230927,174700,36244180,8120,8120,8120,8120,0
20230927,174600,36244180,8120,8120,8120,8120,0
20230927,174500,36244180,8120,8120,8120,8120,0
20230927,174400,36244180,8120,8120,8120,8120,11
20230927,174300,36244180,8120,8120,8120,8120,0
20230927,174200,36244180,8120,8120,8120,8120,0
20230927,174100,36244180,8120,8120,8120,8120,0
20230927,174000,36244180,8120,8120,8120,8120,0
20230927,173900,36244180,8120,8120,8120,8120,0
20230927,173800,36244180,8120,8120,8120,8120,0
20230927,173700,36244180,8120,8120,8120,8120,0
20230927,173600,36244180,8120,8120,8120,8120,0
20230927,173500,36244180,8120,8120,8120,8120,0
20230927,173400,36244180,8120,8120,8120,8120,0
20230927,173300,36244180,8120,8120,8120,8120,0
20230927,173200,36244180,8120,8120,8120,8120,0
20230927,173100,36244180,8120,8120,8120,8120,0
20230927,173000,36244180,8120,8120,8120,8120,0
20230927,172900,36244180,8120,8120,8120,8120,0
20230927,172800,36244180,8120,8120,8120,8120,0
20230927,172700,36244180,8120,8120,8120,8120,0
20230927,172600,36244180,8120,8120,8120,8120,0
20230927,172500,36244180,8120,8120,8120,8120,0
20230927,172400,36244180,8120,8120,8120,8120,0
20230927,172300,36244180,8120,8120,8120,8120,0
20230927,172200,36244180,8120,8120,8120,8120,0
20230927,172100,36244180,8120,8120,8120,8120,0
20230927,172000,36244180,8120,8120,8120,8120,0
20230927,171900,36244180,8120,8120,8120,8120,0
20230927,171800,36244180,8120,8120,8120,8120,0
20230927,171700,36244180,8120,8120,8120,8120,0
20230927,171600,36244180,8120,8120,8120,8120,0
20230927,171500,36244180,8120,8120,8120,8120,0
20230927,171400,36244180,8120,8120,8120,8120,11
20230927,171300,36244180,8120,8120,8120,8120,0
20230927,171200,36244180,8120,8120,8120,8120,0
20230927,171100,36244180,8120,8120,8120,8120,0
20230927,171000,36244180,8120,8120,8120,8120,0
20230927,170900,36244180,8120,8120,8120,8120,0
20230927,170800,36244180,8120,8120,8120,8120,0
20230927,170700,36244180,8120,8120,8120,8120,0
20230927,170600,36244180,8120,8120,8120,8120,0
20230927,170500,36244180,8120,8120,8120,8120,0
20230927,170400,36244180,8120,8120,8120,8120,0
20230927,170300,36244180,8120,8120,8120,8120,0
20230927,170200,36244180,8120,8120,8120,8120,0
20230927,170100,36244180,8120,8120,8120,8120,0
20230927,170000,36244180,8120,8120,8120,8120,0
20230927,165900,36244180,8120,8120,8120,8120,0
20230927,165800,36244180,8120,8120,8120,8120,0
20230927,165700,36244180,8120,8120,8120,8120,0
20230927,165600,36244180,8120,8120,8120,8120,0
20230927,165500,36244180,8120,8120,8120,8120,0
20230927,165400,36244180,8120,8120,8120,8120,0
20230927,165300,36244180,8120,8120,8120,8120,0
20230927,165200,36244180,8120,8120,8120,8120,0
20230927,165100,36244180,8120,8120,8120,8120,0
20230927,165000,36244180,8120,8120,8120,8120,0
20230927,164900,36244180,8120,8120,8120,8120,0
20230927,164800,36244180,8120,8120,8120,8120,0
20230927,164700,36244180,8120,8120,8120,8120,0
20230927,164600,36244180,8120,8120,8120,8120,0
20230927,164500,36244180,8120,8120,8120,8120,0
20230927,164400,36244180,8120,8120,8120,8120,11
20230927,164300,36244180,8120,8120,8120,8120,0
20230927,164200,36244180,8120,8120,8120,8120,0
20230927,164100,36244180,8120,8120,8120,8120,0
20230927,164000,36244180,8120,8120,8120,8120,0
20230927,163900,36244180,8120,8120,8120,8120,0
20230927,163800,36244180,8120,8120,8120,8120,0
20230927,163700,36244180,8120,8120,8120,8120,0
20230927,163600,36244180,8120,8120,8120,8120,0
20230927,163500,36244180,8120,8120,8120,8120,0
20230927,163400,36244180,8120,8120,8120,8120,0
20230927,163300,36244180,8120,8120,8120,8120,0
20230927,163200,36244180,8120,8120,8120,8120,0
20230927,163100,36244180,8120,8120,8120,8120,0
20230927,163000,36244180,8120,8120,8120,8120,0
20230927,162900,36244180,8120,8120,8120,8120,0
20230927,162800,36244180,8120,8120,8120,8120,0
20230927,162700,36244180,8120,8120,8120,8120,0
20230927,162600,36244180,8120,8120,8120,8120,0
20230927,162500,36244180,8120,8120,8120,8120,0
20230927,162400,36244180,8120,8120,8120,8120,0
20230927,162300,36244180,8120,8120,8120,8120,0
20230927,162200,36244180,8120,8120,8120,8120,0
20230927,162100,36244180,8120,8120,8120,8120,0
20230927,162000,36244180,8120,8120,8120,8120,0
20230927,161900,36244180,8120,8120,8120,8120,0
20230927,161800,36244180,8120,8120,8120,8120,0
20230927,161700,36244180,8120,8120,8120,8120,0
20230927,161600,36244180,8120,8120,8120,8120,0
20230927,161500,36244180,8120,8120,8120,8120,0
20230927,161400,36244180,8120,8120,8120,8120,11
20230927,161300,36244180,8120,8120,8120,8120,0
20230927,161200,36244180,8120,8120,8120,8120,0
20230927,161100,36244180,8120,8120,8120,8120,0
20230927,161000,36244180,8120,8120,8120,8120,0
20230927,160900,36244180,8120,8120,8120,8120,0
20230927,160800,36244180,8120,8120,8120,8120,0
20230927,160700,36244180,8120,8120,8120,8120,0
20230927,160600,36244180,8120,8120,8120,8120,0
20230927,160500,36244180,8120,8120,8120,8120,0
20230927,160400,36244180,8120,8120,8120,8120,0
20230927,160300,36244180,8120,8120,8120,8120,0
20230927,160200,36244180,8120,8120,8120,8120,0
20230927,160100,36244180,8120,8120,8120,8120,0
20230927,160000,36244180,8120,8120,8120,8120,0
20230927,155900,36244180,8120,8120,8120,8120,0
20230927,155800,36244180,8120,8120,8120,8120,0
20230927,155700,36244180,8120,8120,8120,8120,0
20230927,155600,36244180,8120,8120,8120,8120,0
20230927,155500,36244180,8120,8120,8120,8120,0
20230927,155400,36244180,8120,8120,8120,8120,0
20230927,155300,36244180,8120,8120,8120,8120,0
20230927,155200,36244180,8120,8120,8120,8120,0
20230927,155100,36244180,8120,8120,8120,8120,0
20230927,155000,36244180,8120,8120,8120,8120,0
20230927,154900,36244180,8120,8120,8120,8120,0
20230927,154800,36244180,8120,8120,8120,8120,0
20230927,154700,36244180,8120,8120,8120,8120,0
20230927,154600,36244180,8120,8120,8120,8120,0
20230927,154500,36244180,8120,8120,8120,8120,0
20230927,154400,36244180,8120,8120,8120,8120,11
20230927,154300,36244180,8120,8120,8120,8120,0
20230927,154200,36244180,8120,8120,8120,8120,0
20230927,154100,36244180,8120,8120,8120,8120,0
20230927,154000,36244180,8120,8120,8120,8120,0
20230927,153900,36244180,8120,8120,8120,8120,0
20230927,153800,36244180,8120,8120,8120,8120,0
20230927,153700,36244180,8120,8120,8120,8120,0
20230927,153600,36244180,8120,8120,8120,8120,0
20230927,153500,36244180,8120,8120,8120,8120,0
20230927,153400,36244180,8120,8120,8120,8120,0
20230927,153300,36244180,8120,8120,8120,8120,0
20230927,153200,36244180,8120,8120,8120,8120,0
20230927,153100,36244180,8120,8120,8120,8120,0
20230927,153000,36244180,8120,8120,8120,8120,11
20230927,152900,36154860,8120,8120,8120,8120,0
20230927,152800,36154860,8120,8120,8120,8120,0
20230927,152700,36154860,8120,8120,8120,8120,0
20230927,152600,36154860,8120,8120,8120,8120,0
20230927,152500,36154860,8120,8120,8120,8120,0
20230927,152400,36154860,8120,8120,8120,8120,0
20230927,152300,36154860,8120,8120,8120,8120,0
20230927,152200,36154860,8120,8120,8120,8120,0
20230927,152100,36154860,8120,8120,8120,8120,0
20230927,152000,36154860,8120,8120,8120,8120,0
20230927,151900,36154860,8120,8120,8120,8120,0
20230927,151800,36154860,8120,8120,8120,8120,0
20230927,151700,36154860,8120,8120,8120,8120,0
20230927,151600,36154860,8120,8120,8120,8120,0
20230927,151500,36154860,8120,8120,8120,8120,0
20230927,151400,36154860,8120,8120,8120,8120,0
20230927,151300,36154860,8120,8120,8120,8120,0
20230927,151200,36154860,8120,8120,8120,8120,0
20230927,151100,36154860,8120,8120,8120,8120,0
20230927,151000,36154860,8120,8120,8120,8120,0
20230927,150900,36154860,8120,8120,8120,8120,0
20230927,150800,36154860,8120,8120,8120,8120,23
20230927,150700,35968100,8120,8120,8120,8120,0
20230927,150600,35968100,8120,8120,8120,8120,0
20230927,150500,35968100,8120,8120,8120,8120,0
20230927,150400,35968100,8120,8120,8120,8120,0
20230927,150300,35968100,8120,8120,8120,8120,0
20230927,150200,35968100,8120,8120,8120,8120,0
20230927,150100,35968100,8120,8120,8120,8120,0
20230927,150000,35968100,8120,8120,8120,8120,0
20230927,145900,35968100,8120,8120,8120,8120,0
20230927,145800,35968100,8120,8120,8120,8120,0
20230927,145700,35968100,8120,8120,8120,8120,0
20230927,145600,35968100,8120,8120,8120,8120,0
20230927,145500,35968100,8120,8120,8120,8120,0
20230927,145400,35968100,8120,8120,8120,8120,99
20230927,145300,35164220,8120,8120,8120,8120,0
20230927,145200,35164220,8120,8120,8120,8120,11
20230927,145100,35074900,8120,8120,8120,8120,0
20230927,145000,35074900,8120,8120,8120,8120,0
20230927,144900,35074900,8120,8120,8120,8120,0
20230927,144800,35074900,8120,8120,8120,8120,0
20230927,144700,35074900,8120,8120,8120,8120,3
20230927,144600,35050540,8120,8120,8120,8120,0
20230927,144500,35050540,8120,8120,8120,8120,0
20230927,144400,35050540,8120,8120,8120,8120,1
20230927,144300,35042420,8120,8120,8120,8120,1
20230927,144200,35034300,8120,8120,8120,8120,0
20230927,144100,35034300,8120,8120,8120,8120,0
20230927,144000,35034300,8120,8120,8120,8120,3
20230927,143900,35009940,8110,8110,8110,8110,0
20230927,143800,35009940,8110,8110,8110,8110,0
20230927,143700,35009940,8110,8110,8110,8110,0
20230927,143600,35009940,8110,8110,8110,8110,0
20230927,143500,35009940,8110,8110,8110,8110,0
20230927,143400,35009940,8110,8110,8110,8110,0
20230927,143300,35009940,8110,8110,8110,8110,0
20230927,143200,35009940,8110,8110,8110,8110,0
20230927,143100,35009940,8110,8110,8110,8110,0
20230927,143000,35009940,8110,8110,8110,8110,0
20230927,142900,35009940,8110,8110,8110,8110,0
20230927,142800,35009940,8110,8110,8110,8110,0
20230927,142700,35009940,8110,8110,8110,8110,0
20230927,142600,35009940,8110,8110,8110,8110,0
20230927,142500,35009940,8110,8110,8110,8110,0
20230927,142400,35009940,8110,8110,8110,8110,0
20230927,142300,35009940,8110,8110,8110,8110,0
20230927,142200,35009940,8110,8110,8110,8110,0
20230927,142100,35009940,8110,8110,8110,8110,0
20230927,142000,35009940,8110,8110,8110,8110,2
20230927,141900,34993720,8120,8120,8120,8120,0
20230927,141800,34993720,8120,8120,8120,8120,0
20230927,141700,34993720,8120,8120,8120,8120,0
20230927,141600,34993720,8120,8120,8120,8120,0
20230927,141500,34993720,8120,8120,8120,8120,0
20230927,141400,34993720,8120,8120,8120,8120,0
20230927,141300,34993720,8120,8120,8120,8120,0
20230927,141200,34993720,8120,8120,8120,8120,0
20230927,141100,34993720,8120,8120,8120,8120,0
20230927,141000,34993720,8120,8120,8120,8120,0
20230927,140900,34993720,8120,8120,8120,8120,1
20230927,140800,34985600,8120,8120,8120,8120,0
20230927,140700,34985600,8120,8120,8120,8120,0
20230927,140600,34985600,8120,8120,8120,8120,0
20230927,140500,34985600,8120,8120,8120,8120,0
20230927,140400,34985600,8120,8120,8120,8120,0
20230927,140300,34985600,8120,8120,8120,8120,0
20230927,140200,34985600,8120,8120,8120,8120,0
20230927,140100,34985600,8120,8120,8120,8120,0
20230927,140000,34985600,8120,8120,8120,8120,0
20230927,135900,34985600,8120,8120,8120,8120,0
20230927,135800,34985600,8120,8110,8120,8110,3
20230927,135700,34961250,8100,8100,8100,8100,0
20230927,135600,34961250,8100,8100,8100,8100,0
20230927,135500,34961250,8100,8100,8100,8100,0
20230927,135400,34961250,8100,8100,8100,8100,0
20230927,135300,34961250,8100,8100,8100,8100,0
20230927,135200,34961250,8100,8100,8100,8100,0
20230927,135100,34961250,8100,8100,8100,8100,0
20230927,135000,34961250,8100,8100,8100,8100,0
20230927,134900,34961250,8100,8100,8100,8100,0
20230927,134800,34961250,8100,8100,8100,8100,0
20230927,134700,34961250,8100,8100,8100,8100,0
20230927,134600,34961250,8100,8100,8100,8100,0
20230927,134500,34961250,8100,8100,8100,8100,0
20230927,134400,34961250,8100,8100,8100,8100,0
20230927,134300,34961250,8100,8100,8100,8100,0
20230927,134200,34961250,8100,8100,8100,8100,0
20230927,134100,34961250,8100,8100,8100,8100,0
20230927,134000,34961250,8100,8100,8100,8100,0
20230927,133900,34961250,8100,8100,8100,8100,0
20230927,133800,34961250,8100,8100,8100,8100,0
20230927,133700,34961250,8100,8100,8100,8100,0
20230927,133600,34961250,8100,8100,8100,8100,187
20230927,133500,33446550,8100,8100,8100,8100,0
20230927,133400,33446550,8100,8100,8100,8100,0
20230927,133300,33446550,8100,8100,8100,8100,0
20230927,133200,33446550,8100,8100,8100,8100,0
20230927,133100,33446550,8100,8100,8100,8100,0
20230927,133000,33446550,8100,8100,8100,8100,0
20230927,132900,33446550,8100,8100,8100,8100,0
20230927,132800,33446550,8100,8100,8100,8100,0
20230927,132700,33446550,8100,8100,8100,8100,0
20230927,132600,33446550,8100,8100,8100,8100,0
20230927,132500,33446550,8100,8100,8100,8100,0
20230927,132400,33446550,8100,8100,8100,8100,0
20230927,132300,33446550,8100,8100,8100,8100,0
20230927,132200,33446550,8100,8100,8100,8100,0
20230927,132100,33446550,8100,8100,8100,8100,0
20230927,132000,33446550,8100,8100,8100,8100,0
20230927,131900,33446550,8100,8100,8100,8100,0
20230927,131800,33446550,8100,8100,8100,8100,0
20230927,131700,33446550,8100,8100,8100,8100,0
20230927,131600,33446550,8100,8100,8100,8100,0
20230927,131500,33446550,8100,8100,8100,8100,0
20230927,131400,33446550,8100,8100,8100,8100,0
20230927,131300,33446550,8100,8100,8100,8100,0
20230927,131200,33446550,8100,8100,8100,8100,0
20230927,131100,33446550,8100,8100,8100,8100,0
20230927,131000,33446550,8100,8100,8100,8100,0
20230927,130900,33446550,8100,8100,8100,8100,0
20230927,130800,33446550,8100,8100,8100,8100,0
20230927,130700,33446550,8100,8100,8100,8100,0
20230927,130600,33446550,8100,8100,8100,8100,0
20230927,130500,33446550,8100,8100,8100,8100,0
20230927,130400,33446550,8100,8100,8100,8100,0
20230927,130300,33446550,8100,8100,8100,8100,1
20230927,130200,33438450,8100,8100,8100,8100,0
20230927,130100,33438450,8100,8100,8100,8100,0
20230927,130000,33438450,8100,8100,8100,8100,0
20230927,125900,33438450,8100,8100,8100,8100,0
20230927,125800,33438450,8100,8100,8100,8100,0
20230927,125700,33438450,8100,8100,8100,8100,0
20230927,125600,33438450,8100,8100,8100,8100,0
20230927,125500,33438450,8100,8100,8100,8100,0
20230927,125400,33438450,8100,8100,8100,8100,0
20230927,125300,33438450,8100,8100,8100,8100,0
20230927,125200,33438450,8100,8100,8100,8100,0
20230927,125100,33438450,8100,8100,8100,8100,0
20230927,125000,33438450,8100,8100,8100,8100,0
20230927,124900,33438450,8100,8100,8100,8100,0
20230927,124800,33438450,8100,8100,8100,8100,0
20230927,124700,33438450,8100,8100,8100,8100,0
20230927,124600,33438450,8100,8100,8100,8100,0
20230927,124500,33438450,8100,8100,8100,8100,0
20230927,124400,33438450,8100,8100,8100,8100,0
20230927,124300,33438450,8100,8100,8100,8100,0
20230927,124200,33438450,8100,8100,8100,8100,0
20230927,124100,33438450,8100,8100,8100,8100,0
20230927,124000,33438450,8100,8100,8100,8100,1
20230927,123900,33430350,8100,8100,8100,8100,0
20230927,123800,33430350,8100,8100,8100,8100,0
20230927,123700,33430350,8100,8100,8100,8100,0
20230927,123600,33430350,8100,8100,8100,8100,0
20230927,123500,33430350,8100,8100,8100,8100,0
20230927,123400,33430350,8100,8100,8100,8100,0
20230927,123300,33430350,8100,8100,8100,8100,0
20230927,123200,33430350,8100,8100,8100,8100,0
20230927,123100,33430350,8100,8100,8100,8100,0
20230927,123000,33430350,8100,8100,8100,8100,0
20230927,122900,33430350,8100,8110,8110,8100,1567
20230927,122800,20727890,8110,8110,8110,8110,0
20230927,122700,20727890,8110,8110,8110,8110,0
20230927,122600,20727890,8110,8110,8110,8110,0
20230927,122500,20727890,8110,8110,8110,8110,0
20230927,122400,20727890,8110,8110,8110,8110,0
20230927,122300,20727890,8110,8110,8110,8110,0
20230927,122200,20727890,8110,8110,8110,8110,0
20230927,122100,20727890,8110,8110,8110,8110,0
20230927,122000,20727890,8110,8110,8110,8110,0
20230927,121900,20727890,8110,8110,8110,8110,0
20230927,121800,20727890,8110,8110,8110,8110,0
20230927,121700,20727890,8110,8110,8110,8110,0
20230927,121600,20727890,8110,8110,8110,8110,0
20230927,121500,20727890,8110,8110,8110,8110,15
20230927,121400,20606240,8110,8110,8110,8110,0
20230927,121300,20606240,8110,8110,8110,8110,0
20230927,121200,20606240,8110,8110,8110,8110,0
20230927,121100,20606240,8110,8110,8110,8110,0
20230927,121000,20606240,8110,8110,8110,8110,0
20230927,120900,20606240,8110,8110,8110,8110,0
20230927,120800,20606240,8110,8110,8110,8110,0
20230927,120700,20606240,8110,8110,8110,8110,0
20230927,120600,20606240,8110,8110,8110,8110,0
20230927,120500,20606240,8110,8110,8110,8110,0
20230927,120400,20606240,8110,8110,8110,8110,0
20230927,120300,20606240,8110,8110,8110,8110,9
20230927,120200,20533250,8120,8120,8120,8120,0
20230927,120100,20533250,8120,8120,8120,8120,0
20230927,120000,20533250,8120,8120,8120,8120,0
20230927,115900,20533250,8120,8120,8120,8120,0
20230927,115800,20533250,8120,8120,8120,8120,0
20230927,115700,20533250,8120,8120,8120,8120,0
20230927,115600,20533250,8120,8120,8120,8120,0
20230927,115500,20533250,8120,8120,8120,8120,0
20230927,115400,20533250,8120,8120,8120,8120,0
20230927,115300,20533250,8120,8120,8120,8120,0
20230927,115200,20533250,8120,8120,8120,8120,0
20230927,115100,20533250,8120,8120,8120,8120,0
20230927,115000,20533250,8120,8120,8120,8120,0
20230927,114900,20533250,8120,8120,8120,8120,0
20230927,114800,20533250,8120,8120,8120,8120,0
20230927,114700,20533250,8120,8120,8120,8120,1
20230927,114600,20525130,8110,8110,8110,8110,0
20230927,114500,20525130,8110,8110,8110,8110,0
20230927,114400,20525130,8110,8110,8110,8110,0
20230927,114300,20525130,8110,8110,8110,8110,0
20230927,114200,20525130,8110,8110,8110,8110,0
20230927,114100,20525130,8110,8110,8110,8110,0
20230927,114000,20525130,8110,8110,8110,8110,0
20230927,113900,20525130,8110,8110,8110,8110,0
20230927,113800,20525130,8110,8110,8110,8110,0
20230927,113700,20525130,8110,8110,8110,8110,0
20230927,113600,20525130,8110,8110,8110,8110,0
20230927,113500,20525130,8110,8110,8110,8110,0
20230927,113400,20525130,8110,8110,8110,8110,0
20230927,113300,20525130,8110,8110,8110,8110,0
20230927,113200,20525130,8110,8110,8110,8110,0
20230927,113100,20525130,8110,8110,8110,8110,0
20230927,113000,20525130,8110,8110,8110,8110,0
20230927,112900,20525130,8110,8110,8110,8110,0
20230927,112800,20525130,8110,8110,8110,8110,0
20230927,112700,20525130,8110,8110,8110,8110,0
20230927,112600,20525130,8110,8110,8110,8110,0
20230927,112500,20525130,8110,8110,8110,8110,0
20230927,112400,20525130,8110,8110,8110,8110,2
20230927,112300,20508910,8120,8120,8120,8120,0
20230927,112200,20508910,8120,8120,8120,8120,0
20230927,112100,20508910,8120,8120,8120,8120,0
20230927,112000,20508910,8120,8120,8120,8120,0
20230927,111900,20508910,8120,8120,8120,8120,1
20230927,111800,20500790,8120,8120,8120,8120,0
20230927,111700,20500790,8120,8120,8120,8120,0
20230927,111600,20500790,8120,8120,8120,8120,0
20230927,111500,20500790,8120,8120,8120,8120,0
20230927,111400,20500790,8120,8120,8120,8120,0
20230927,111300,20500790,8120,8120,8120,8120,0
20230927,111200,20500790,8120,8120,8120,8120,0
20230927,111100,20500790,8120,8120,8120,8120,0
20230927,111000,20500790,8120,8120,8120,8120,0
20230927,110900,20500790,8120,8120,8120,8120,0
20230927,110800,20500790,8120,8120,8120,8120,0
20230927,110700,20500790,8120,8120,8120,8120,0
20230927,110600,20500790,8120,8120,8120,8120,0
20230927,110500,20500790,8120,8120,8120,8120,0
20230927,110400,20500790,8120,8120,8120,8120,0
20230927,110300,20500790,8120,8120,8120,8120,0
20230927,110200,20500790,8120,8120,8120,8120,0
20230927,110100,20500790,8120,8120,8120,8120,0
20230927,110000,20500790,8120,8120,8120,8120,0
20230927,105900,20500790,8120,8120,8120,8120,0
20230927,105800,20500790,8120,8120,8120,8120,0
20230927,105700,20500790,8120,8120,8120,8120,0
20230927,105600,20500790,8120,8120,8120,8120,0
20230927,105500,20500790,8120,8120,8120,8120,0
20230927,105400,20500790,8120,8120,8120,8120,0
20230927,105300,20500790,8120,8120,8120,8120,0
20230927,105200,20500790,8120,8120,8120,8120,0
20230927,105100,20500790,8120,8120,8120,8120,0
20230927,105000,20500790,8120,8120,8120,8120,0
20230927,104900,20500790,8120,8120,8120,8120,0
20230927,104800,20500790,8120,8120,8120,8120,0
20230927,104700,20500790,8120,8120,8120,8120,0
20230927,104600,20500790,8120,8120,8120,8120,0
20230927,104500,20500790,8120,8120,8120,8120,0
20230927,104400,20500790,8120,8120,8120,8120,0
20230927,104300,20500790,8120,8120,8120,8120,0
20230927,104200,20500790,8120,8120,8120,8120,0
20230927,104100,20500790,8120,8120,8120,8120,1
20230927,104000,20492670,8100,8100,8100,8100,0
20230927,103900,20492670,8100,8100,8100,8100,0
20230927,103800,20492670,8100,8100,8100,8100,0
20230927,103700,20492670,8100,8090,8100,8090,1336
20230927,103600,9680340,8090,8090,8090,8090,0
20230927,103500,9680340,8090,8090,8090,8090,0
20230927,103400,9680340,8090,8090,8090,8090,0
20230927,103300,9680340,8090,8090,8090,8090,0
20230927,103200,9680340,8090,8090,8090,8090,1
20230927,103100,9672250,8090,8090,8090,8090,0
20230927,103000,9672250,8090,8090,8090,8090,0
20230927,102900,9672250,8090,8090,8090,8090,0
20230927,102800,9672250,8090,8090,8090,8090,0
20230927,102700,9672250,8090,8090,8090,8090,0
20230927,102600,9672250,8090,8090,8090,8090,528
20230927,102500,5400730,8100,8100,8100,8100,0
20230927,102400,5400730,8100,8100,8100,8100,0
20230927,102300,5400730,8100,8100,8100,8100,0
20230927,102200,5400730,8100,8100,8100,8100,0
20230927,102100,5400730,8100,8100,8100,8100,0
20230927,102000,5400730,8100,8100,8100,8100,0
20230927,101900,5400730,8100,8100,8100,8100,0
20230927,101800,5400730,8100,8100,8100,8100,0
20230927,101700,5400730,8100,8100,8100,8100,0
20230927,101600,5400730,8100,8100,8100,8100,0
20230927,101500,5400730,8100,8100,8100,8100,0
20230927,101400,5400730,8100,8100,8100,8100,0
20230927,101300,5400730,8100,8100,8100,8100,0
20230927,101200,5400730,8100,8100,8100,8100,0
20230927,101100,5400730,8100,8100,8100,8100,0
20230927,101000,5400730,8100,8100,8100,8100,0
20230927,100900,5400730,8100,8100,8100,8100,0
20230927,100800,5400730,8100,8100,8100,8100,0
20230927,100700,5400730,8100,8100,8100,8100,0
20230927,100600,5400730,8100,8100,8100,8100,0
20230927,100500,5400730,8100,8100,8100,8100,0
20230927,100400,5400730,8100,8100,8100,8100,0
20230927,100300,5400730,8100,8100,8100,8100,0
20230927,100200,5400730,8100,8100,8100,8100,0
20230927,100100,5400730,8100,8100,8100,8100,0
20230927,100000,5400730,8100,8100,8100,8100,0
20230927,095900,5400730,8100,8100,8100,8100,0
20230927,095800,5400730,8100,8100,8100,8100,0
20230927,095700,5400730,8100,8100,8100,8100,0
20230927,095600,5400730,8100,8100,8100,8100,0
20230927,095500,5400730,8100,8100,8100,8100,0
20230927,095400,5400730,8100,8100,8100,8100,22
20230927,095300,5222530,8100,8100,8100,8100,0
20230927,095200,5222530,8100,8100,8100,8100,0
20230927,095100,5222530,8100,8100,8100,8100,0
20230927,095000,5222530,8100,8100,8100,8100,0
20230927,094900,5222530,8100,8100,8100,8100,0
20230927,094800,5222530,8100,8100,8100,8100,0
20230927,094700,5222530,8100,8100,8100,8100,0
20230927,094600,5222530,8100,8100,8100,8100,0
20230927,094500,5222530,8100,8100,8100,8100,4
20230927,094400,5190130,8100,8100,8100,8100,1
20230927,094300,5182030,8100,8100,8100,8100,32
20230927,094200,4922830,8100,8100,8100,8100,0
20230927,094100,4922830,8100,8100,8100,8100,0
20230927,094000,4922830,8100,8100,8100,8100,0
20230927,093900,4922830,8100,8100,8100,8100,0
20230927,093800,4922830,8100,8100,8100,8100,0
20230927,093700,4922830,8100,8100,8100,8100,0
20230927,093600,4922830,8100,8100,8100,8100,0
20230927,093500,4922830,8100,8100,8100,8100,1
20230927,093400,4914730,8100,8100,8100,8100,0
20230927,093300,4914730,8100,8100,8100,8100,0
20230927,093200,4914730,8100,8100,8100,8100,0
20230927,093100,4914730,8100,8100,8100,8100,0
20230927,093000,4914730,8100,8100,8100,8100,3
20230927,092900,4890430,8090,8090,8090,8090,0
20230927,092800,4890430,8090,8090,8090,8090,0
20230927,092700,4890430,8090,8090,8090,8090,0
20230927,092600,4890430,8090,8090,8090,8090,0
20230927,092500,4890430,8090,8090,8090,8090,112
20230927,092400,3984350,8100,8110,8110,8100,2
20230927,092300,3968140,8110,8110,8110,8110,0
20230927,092200,3968140,8110,8110,8110,8110,0
20230927,092100,3968140,8110,8110,8110,8110,0
20230927,092000,3968140,8110,8110,8110,8110,0
20230927,091900,3968140,8110,8110,8110,8110,0
20230927,091800,3968140,8110,8110,8110,8110,0
20230927,091700,3968140,8110,8110,8110,8110,0
20230927,091600,3968140,8110,8110,8110,8110,1
20230927,091500,3960030,8090,8090,8090,8090,0
20230927,091400,3960030,8090,8090,8090,8090,0
20230927,091300,3960030,8090,8090,8090,8090,0
20230927,091200,3960030,8090,8090,8090,8090,16
20230927,091100,3830590,8090,8090,8090,8090,1
20230927,091000,3822500,8090,8090,8090,8090,1
20230927,090900,3814410,8100,8100,8100,8100,0
20230927,090800,3814410,8100,8100,8100,8100,0
20230927,090700,3814410,8100,8100,8100,8100,0
20230927,090600,3814410,8100,8100,8100,8100,0
20230927,090500,3814410,8100,8100,8100,8100,8
20230927,090400,3749610,8100,8100,8100,8100,0
20230927,090300,3749610,8100,8100,8100,8100,1
20230927,090200,3741510,8130,8130,8130,8130,0
20230927,090100,3741510,8130,8130,8130,8130,0
20230927,090000,3741510,8130,7970,8130,7970,469