KissMeData/009290/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185100,231833600,6040,6040,6040,6040,537
20230922,185000,231833600,6040,6040,6040,6040,0
20230922,184900,231833600,6040,6040,6040,6040,0
20230922,184800,231833600,6040,6040,6040,6040,0
20230922,184700,231833600,6040,6040,6040,6040,0
20230922,184600,231833600,6040,6040,6040,6040,0
20230922,184500,231833600,6040,6040,6040,6040,0
20230922,184400,231833600,6040,6040,6040,6040,0
20230922,184300,231833600,6040,6040,6040,6040,0
20230922,184200,231833600,6040,6040,6040,6040,0
20230922,184100,231833600,6040,6040,6040,6040,0
20230922,184000,231833600,6040,6040,6040,6040,0
20230922,183900,231833600,6040,6040,6040,6040,0
20230922,183800,231833600,6040,6040,6040,6040,0
20230922,183700,231833600,6040,6040,6040,6040,0
20230922,183600,231833600,6040,6040,6040,6040,0
20230922,183500,231833600,6040,6040,6040,6040,0
20230922,183400,231833600,6040,6040,6040,6040,0
20230922,183300,231833600,6040,6040,6040,6040,0
20230922,183200,231833600,6040,6040,6040,6040,0
20230922,183100,231833600,6040,6040,6040,6040,0
20230922,183000,231833600,6040,6040,6040,6040,0
20230922,182900,231833600,6040,6040,6040,6040,0
20230922,182800,231833600,6040,6040,6040,6040,0
20230922,182700,231833600,6040,6040,6040,6040,0
20230922,182600,231833600,6040,6040,6040,6040,0
20230922,182500,231833600,6040,6040,6040,6040,0
20230922,182400,231833600,6040,6040,6040,6040,0
20230922,182300,231833600,6040,6040,6040,6040,0
20230922,182200,231833600,6040,6040,6040,6040,0
20230922,182100,231833600,6040,6040,6040,6040,537
20230922,182000,231833600,6040,6040,6040,6040,0
20230922,181900,231833600,6040,6040,6040,6040,0
20230922,181800,231833600,6040,6040,6040,6040,0
20230922,181700,231833600,6040,6040,6040,6040,0
20230922,181600,231833600,6040,6040,6040,6040,0
20230922,181500,231833600,6040,6040,6040,6040,0
20230922,181400,231833600,6040,6040,6040,6040,0
20230922,181300,231833600,6040,6040,6040,6040,0
20230922,181200,231833600,6040,6040,6040,6040,0
20230922,181100,231833600,6040,6040,6040,6040,0
20230922,181000,231833600,6040,6040,6040,6040,0
20230922,180900,231833600,6040,6040,6040,6040,0
20230922,180800,231833600,6040,6040,6040,6040,0
20230922,180700,231833600,6040,6040,6040,6040,0
20230922,180600,231833600,6040,6040,6040,6040,0
20230922,180500,231833600,6040,6040,6040,6040,0
20230922,180400,231833600,6040,6040,6040,6040,0
20230922,180300,231833600,6040,6040,6040,6040,0
20230922,180200,231833600,6040,6040,6040,6040,0
20230922,180100,231833600,6040,6040,6040,6040,0
20230922,180000,231833600,6040,6040,6040,6040,0
20230922,175900,231833600,6040,6040,6040,6040,0
20230922,175800,231833600,6040,6040,6040,6040,0
20230922,175700,231833600,6040,6040,6040,6040,0
20230922,175600,231833600,6040,6040,6040,6040,0
20230922,175500,231833600,6040,6040,6040,6040,0
20230922,175400,231833600,6040,6040,6040,6040,0
20230922,175300,231833600,6040,6040,6040,6040,0
20230922,175200,231833600,6040,6040,6040,6040,0
20230922,175100,231833600,6040,6040,6040,6040,537
20230922,175000,231833600,6040,6040,6040,6040,0
20230922,174900,231833600,6040,6040,6040,6040,0
20230922,174800,231833600,6040,6040,6040,6040,0
20230922,174700,231833600,6040,6040,6040,6040,0
20230922,174600,231833600,6040,6040,6040,6040,0
20230922,174500,231833600,6040,6040,6040,6040,0
20230922,174400,231833600,6040,6040,6040,6040,0
20230922,174300,231833600,6040,6040,6040,6040,0
20230922,174200,231833600,6040,6040,6040,6040,0
20230922,174100,231833600,6040,6040,6040,6040,0
20230922,174000,231833600,6040,6040,6040,6040,0
20230922,173900,231833600,6040,6040,6040,6040,0
20230922,173800,231833600,6040,6040,6040,6040,0
20230922,173700,231833600,6040,6040,6040,6040,0
20230922,173600,231833600,6040,6040,6040,6040,0
20230922,173500,231833600,6040,6040,6040,6040,0
20230922,173400,231833600,6040,6040,6040,6040,0
20230922,173300,231833600,6040,6040,6040,6040,0
20230922,173200,231833600,6040,6040,6040,6040,0
20230922,173100,231833600,6040,6040,6040,6040,0
20230922,173000,231833600,6040,6040,6040,6040,0
20230922,172900,231833600,6040,6040,6040,6040,0
20230922,172800,231833600,6040,6040,6040,6040,0
20230922,172700,231833600,6040,6040,6040,6040,0
20230922,172600,231833600,6040,6040,6040,6040,0
20230922,172500,231833600,6040,6040,6040,6040,0
20230922,172400,231833600,6040,6040,6040,6040,0
20230922,172300,231833600,6040,6040,6040,6040,0
20230922,172200,231833600,6040,6040,6040,6040,0
20230922,172100,231833600,6040,6040,6040,6040,537
20230922,172000,231833600,6040,6040,6040,6040,0
20230922,171900,231833600,6040,6040,6040,6040,0
20230922,171800,231833600,6040,6040,6040,6040,0
20230922,171700,231833600,6040,6040,6040,6040,0
20230922,171600,231833600,6040,6040,6040,6040,0
20230922,171500,231833600,6040,6040,6040,6040,0
20230922,171400,231833600,6040,6040,6040,6040,0
20230922,171300,231833600,6040,6040,6040,6040,0
20230922,171200,231833600,6040,6040,6040,6040,0
20230922,171100,231833600,6040,6040,6040,6040,0
20230922,171000,231833600,6040,6040,6040,6040,0
20230922,170900,231833600,6040,6040,6040,6040,0
20230922,170800,231833600,6040,6040,6040,6040,0
20230922,170700,231833600,6040,6040,6040,6040,0
20230922,170600,231833600,6040,6040,6040,6040,0
20230922,170500,231833600,6040,6040,6040,6040,0
20230922,170400,231833600,6040,6040,6040,6040,0
20230922,170300,231833600,6040,6040,6040,6040,0
20230922,170200,231833600,6040,6040,6040,6040,0
20230922,170100,231833600,6040,6040,6040,6040,0
20230922,170000,231833600,6040,6040,6040,6040,0
20230922,165900,231833600,6040,6040,6040,6040,0
20230922,165800,231833600,6040,6040,6040,6040,0
20230922,165700,231833600,6040,6040,6040,6040,0
20230922,165600,231833600,6040,6040,6040,6040,0
20230922,165500,231833600,6040,6040,6040,6040,0
20230922,165400,231833600,6040,6040,6040,6040,0
20230922,165300,231833600,6040,6040,6040,6040,0
20230922,165200,231833600,6040,6040,6040,6040,0
20230922,165100,231833600,6040,6040,6040,6040,537
20230922,165000,231833600,6040,6040,6040,6040,0
20230922,164900,231833600,6040,6040,6040,6040,0
20230922,164800,231833600,6040,6040,6040,6040,0
20230922,164700,231833600,6040,6040,6040,6040,0
20230922,164600,231833600,6040,6040,6040,6040,0
20230922,164500,231833600,6040,6040,6040,6040,0
20230922,164400,231833600,6040,6040,6040,6040,0
20230922,164300,231833600,6040,6040,6040,6040,0
20230922,164200,231833600,6040,6040,6040,6040,0
20230922,164100,231833600,6040,6040,6040,6040,0
20230922,164000,231833600,6040,6040,6040,6040,0
20230922,163900,231833600,6040,6040,6040,6040,0
20230922,163800,231833600,6040,6040,6040,6040,0
20230922,163700,231833600,6040,6040,6040,6040,0
20230922,163600,231833600,6040,6040,6040,6040,0
20230922,163500,231833600,6040,6040,6040,6040,0
20230922,163400,231833600,6040,6040,6040,6040,0
20230922,163300,231833600,6040,6040,6040,6040,0
20230922,163200,231833600,6040,6040,6040,6040,0
20230922,163100,231833600,6040,6040,6040,6040,0
20230922,163000,231833600,6040,6040,6040,6040,0
20230922,162900,231833600,6040,6040,6040,6040,0
20230922,162800,231833600,6040,6040,6040,6040,0
20230922,162700,231833600,6040,6040,6040,6040,0
20230922,162600,231833600,6040,6040,6040,6040,0
20230922,162500,231833600,6040,6040,6040,6040,0
20230922,162400,231833600,6040,6040,6040,6040,0
20230922,162300,231833600,6040,6040,6040,6040,0
20230922,162200,231833600,6040,6040,6040,6040,0
20230922,162100,231833600,6040,6040,6040,6040,537
20230922,162000,231833600,6040,6040,6040,6040,0
20230922,161900,231833600,6040,6040,6040,6040,0
20230922,161800,231833600,6040,6040,6040,6040,0
20230922,161700,231833600,6040,6040,6040,6040,0
20230922,161600,231833600,6040,6040,6040,6040,0
20230922,161500,231833600,6040,6040,6040,6040,0
20230922,161400,231833600,6040,6040,6040,6040,0
20230922,161300,231833600,6040,6040,6040,6040,0
20230922,161200,231833600,6040,6040,6040,6040,0
20230922,161100,231833600,6040,6040,6040,6040,0
20230922,161000,231833600,6040,6040,6040,6040,0
20230922,160900,231833600,6040,6040,6040,6040,0
20230922,160800,231833600,6040,6040,6040,6040,0
20230922,160700,231833600,6040,6040,6040,6040,0
20230922,160600,231833600,6040,6040,6040,6040,0
20230922,160500,231833600,6040,6040,6040,6040,0
20230922,160400,231833600,6040,6040,6040,6040,0
20230922,160300,231833600,6040,6040,6040,6040,0
20230922,160200,231833600,6040,6040,6040,6040,0
20230922,160100,231833600,6040,6040,6040,6040,0
20230922,160000,231833600,6040,6040,6040,6040,0
20230922,155900,231833600,6040,6040,6040,6040,0
20230922,155800,231833600,6040,6040,6040,6040,0
20230922,155700,231833600,6040,6040,6040,6040,0
20230922,155600,231833600,6040,6040,6040,6040,0
20230922,155500,231833600,6040,6040,6040,6040,0
20230922,155400,231833600,6040,6040,6040,6040,0
20230922,155300,231833600,6040,6040,6040,6040,0
20230922,155200,231833600,6040,6040,6040,6040,0
20230922,155100,231833600,6040,6040,6040,6040,537
20230922,155000,231833600,6040,6040,6040,6040,0
20230922,154900,231833600,6040,6040,6040,6040,0
20230922,154800,231833600,6040,6040,6040,6040,0
20230922,154700,231833600,6040,6040,6040,6040,0
20230922,154600,231833600,6040,6040,6040,6040,0
20230922,154500,231833600,6040,6040,6040,6040,0
20230922,154400,231833600,6040,6040,6040,6040,0
20230922,154300,231833600,6040,6040,6040,6040,0
20230922,154200,231833600,6040,6040,6040,6040,0
20230922,154100,231833600,6040,6040,6040,6040,0
20230922,154000,231833600,6040,6040,6040,6040,0
20230922,153900,231833600,6040,6040,6040,6040,0
20230922,153800,231833600,6040,6040,6040,6040,0
20230922,153700,231833600,6040,6040,6040,6040,0
20230922,153600,231833600,6040,6040,6040,6040,0
20230922,153500,231833600,6040,6040,6040,6040,0
20230922,153400,231833600,6040,6040,6040,6040,0
20230922,153300,231833600,6040,6040,6040,6040,0
20230922,153200,231833600,6040,6040,6040,6040,0
20230922,153100,231833600,6040,6040,6040,6040,0
20230922,153000,231833600,6040,6040,6040,6040,537
20230922,152900,228590120,6040,6040,6040,6040,0
20230922,152800,228590120,6040,6040,6040,6040,0
20230922,152700,228590120,6040,6040,6040,6040,0
20230922,152600,228590120,6040,6040,6040,6040,0
20230922,152500,228590120,6040,6040,6040,6040,0
20230922,152400,228590120,6040,6040,6040,6040,0
20230922,152300,228590120,6040,6040,6040,6040,0
20230922,152200,228590120,6040,6040,6040,6040,0
20230922,152100,228590120,6040,6040,6040,6040,0
20230922,152000,228590120,6040,6040,6040,6040,0
20230922,151900,228590120,6040,6060,6060,6040,1156
20230922,151800,221597880,6070,6070,6070,6070,1
20230922,151700,221591810,6070,6070,6070,6060,56
20230922,151600,221251990,6070,6070,6070,6070,0
20230922,151500,221251990,6070,6070,6070,6070,0
20230922,151400,221251990,6070,6060,6070,6060,386
20230922,151300,218912780,6070,6070,6070,6070,20
20230922,151200,218791380,6070,6060,6070,6060,6
20230922,151100,218754970,6070,6070,6070,6070,0
20230922,151000,218754970,6070,6070,6070,6070,5
20230922,150900,218724620,6070,6070,6070,6070,1
20230922,150800,218718550,6070,6070,6070,6070,18
20230922,150700,218609290,6070,6070,6070,6070,1
20230922,150600,218603220,6060,6060,6060,6060,0
20230922,150500,218603220,6060,6060,6060,6060,45
20230922,150400,218330520,6070,6070,6070,6070,0
20230922,150300,218330520,6070,6070,6070,6070,0
20230922,150200,218330520,6070,6070,6070,6070,3
20230922,150100,218312310,6060,6060,6060,6060,0
20230922,150000,218312310,6060,6060,6060,6060,0
20230922,145900,218312310,6060,6060,6060,6060,39
20230922,145800,218075970,6070,6070,6070,6070,0
20230922,145700,218075970,6070,6070,6070,6070,10
20230922,145600,218015270,6070,6070,6070,6070,25
20230922,145500,217863520,6070,6070,6070,6070,0
20230922,145400,217863520,6070,6070,6070,6070,1
20230922,145300,217857450,6070,6070,6070,6070,1
20230922,145200,217851380,6080,6070,6080,6070,11
20230922,145100,217784600,6080,6080,6080,6080,0
20230922,145000,217784600,6080,6080,6080,6080,10
20230922,144900,217723800,6070,6070,6070,6070,268
20230922,144800,216097040,6070,6070,6070,6060,36
20230922,144700,215878530,6070,6070,6070,6070,0
20230922,144600,215878530,6070,6070,6070,6070,0
20230922,144500,215878530,6070,6070,6070,6070,2
20230922,144400,215866390,6060,6060,6060,6060,0
20230922,144300,215866390,6060,6060,6060,6060,17
20230922,144200,215763370,6060,6080,6080,6060,310
20230922,144100,213883170,6080,6080,6080,6080,9
20230922,144000,213828450,6080,6080,6080,6080,16
20230922,143900,213731170,6060,6060,6060,6060,1000
20230922,143800,207671170,6070,6070,6070,6070,14
20230922,143700,207586190,6070,6070,6080,6070,59
20230922,143600,207227770,6070,6070,6070,6070,0
20230922,143500,207227770,6070,6070,6070,6070,0
20230922,143400,207227770,6070,6070,6070,6070,51
20230922,143300,206918200,6070,6070,6070,6070,80
20230922,143200,206432600,6070,6070,6070,6070,1
20230922,143100,206426530,6070,6070,6070,6070,161
20230922,143000,205449260,6070,6070,6070,6070,177
20230922,142900,204374870,6070,6070,6070,6070,398
20230922,142800,201959010,6060,6060,6060,6060,70
20230922,142700,201534810,6070,6070,6070,6070,0
20230922,142600,201534810,6070,6070,6070,6070,80
20230922,142500,201049210,6070,6070,6070,6070,0
20230922,142400,201049210,6070,6070,6070,6070,0
20230922,142300,201049210,6070,6070,6070,6070,0
20230922,142200,201049210,6070,6070,6070,6070,71
20230922,142100,200618240,6060,6060,6060,6060,1
20230922,142000,200612180,6070,6070,6070,6070,5
20230922,141900,200581830,6060,6060,6060,6060,0
20230922,141800,200581830,6060,6060,6060,6060,40
20230922,141700,200339430,6080,6070,6080,6070,38
20230922,141600,200108540,6070,6070,6070,6070,0
20230922,141500,200108540,6070,6070,6070,6070,63
20230922,141400,199726130,6070,6070,6070,6070,17
20230922,141300,199622940,6080,6080,6080,6080,0
20230922,141200,199622940,6080,6080,6080,6080,21
20230922,141100,199495260,6080,6080,6080,6080,0
20230922,141000,199495260,6080,6080,6080,6080,1
20230922,140900,199489180,6070,6070,6070,6070,6
20230922,140800,199452760,6090,6090,6090,6090,0
20230922,140700,199452760,6090,6090,6090,6090,0
20230922,140600,199452760,6090,6090,6090,6090,0
20230922,140500,199452760,6090,6090,6090,6090,0
20230922,140400,199452760,6090,6090,6090,6090,6
20230922,140300,199416220,6080,6080,6080,6080,1
20230922,140200,199410140,6090,6090,6090,6090,1
20230922,140100,199404050,6080,6080,6080,6080,1
20230922,140000,199397970,6080,6090,6090,6080,18
20230922,135900,199288360,6090,6090,6090,6090,1
20230922,135800,199282270,6080,6080,6080,6080,0
20230922,135700,199282270,6080,6080,6080,6080,0
20230922,135600,199282270,6080,6080,6080,6080,0
20230922,135500,199282270,6080,6080,6080,6080,105
20230922,135400,198643870,6090,6090,6090,6090,200
20230922,135300,197425870,6070,6070,6070,6070,0
20230922,135200,197425870,6070,6070,6070,6070,0
20230922,135100,197425870,6070,6090,6090,6070,111
20230922,135000,196752080,6090,6090,6090,6090,16
20230922,134900,196654640,6080,6080,6080,6080,0
20230922,134800,196654640,6080,6080,6080,6080,0
20230922,134700,196654640,6080,6080,6080,6080,2
20230922,134600,196642480,6070,6070,6070,6070,0
20230922,134500,196642480,6070,6070,6070,6070,0
20230922,134400,196642480,6070,6070,6070,6070,0
20230922,134300,196642480,6070,6070,6070,6070,0
20230922,134200,196642480,6070,6070,6070,6070,0
20230922,134100,196642480,6070,6070,6070,6070,40
20230922,134000,196399680,6070,6070,6070,6070,269
20230922,133900,194766850,6070,6070,6070,6070,10
20230922,133800,194706150,6070,6070,6070,6070,308
20230922,133700,192836590,6070,6070,6070,6070,1198
20230922,133600,185564730,6080,6080,6080,6080,0
20230922,133500,185564730,6080,6080,6080,6080,0
20230922,133400,185564730,6080,6090,6090,6080,20
20230922,133300,185443030,6080,6080,6080,6080,52
20230922,133200,185126870,6080,6080,6080,6080,631
20230922,133100,181290390,6090,6090,6090,6090,63
20230922,133000,180906720,6090,6090,6090,6090,2
20230922,132900,180894540,6090,6090,6090,6090,0
20230922,132800,180894540,6090,6090,6090,6090,10
20230922,132700,180833640,6090,6090,6090,6090,0
20230922,132600,180833640,6090,6090,6090,6090,0
20230922,132500,180833640,6090,6100,6100,6090,3
20230922,132400,180815360,6100,6100,6100,6100,19
20230922,132300,180699460,6100,6100,6100,6100,0
20230922,132200,180699460,6100,6100,6100,6100,0
20230922,132100,180699460,6100,6100,6100,6100,0
20230922,132000,180699460,6100,6100,6100,6100,0
20230922,131900,180699460,6100,6100,6100,6100,16
20230922,131800,180601860,6100,6100,6100,6100,10
20230922,131700,180540860,6090,6090,6090,6080,549
20230922,131600,177202750,6090,6090,6090,6090,283
20230922,131500,175479280,6090,6090,6090,6090,0
20230922,131400,175479280,6090,6090,6090,6090,0
20230922,131300,175479280,6090,6090,6090,6090,1
20230922,131200,175473190,6090,6090,6090,6090,0
20230922,131100,175473190,6090,6090,6090,6090,0
20230922,131000,175473190,6090,6090,6090,6090,0
20230922,130900,175473190,6090,6090,6090,6090,0
20230922,130800,175473190,6090,6090,6090,6090,0
20230922,130700,175473190,6090,6090,6090,6090,0
20230922,130600,175473190,6090,6090,6090,6090,0
20230922,130500,175473190,6090,6090,6090,6090,0
20230922,130400,175473190,6090,6090,6090,6090,0
20230922,130300,175473190,6090,6090,6090,6090,2
20230922,130200,175461010,6090,6090,6090,6090,46
20230922,130100,175180870,6090,6090,6090,6090,0
20230922,130000,175180870,6090,6090,6090,6090,10
20230922,125900,175119970,6080,6080,6080,6080,6
20230922,125800,175083490,6090,6090,6090,6090,10
20230922,125700,175022590,6090,6090,6090,6090,1
20230922,125600,175016500,6090,6090,6090,6090,0
20230922,125500,175016500,6090,6090,6090,6090,0
20230922,125400,175016500,6090,6090,6090,6090,0
20230922,125300,175016500,6090,6090,6090,6090,0
20230922,125200,175016500,6090,6090,6090,6090,0
20230922,125100,175016500,6090,6090,6090,6090,0
20230922,125000,175016500,6090,6090,6090,6090,0
20230922,124900,175016500,6090,6090,6090,6090,0
20230922,124800,175016500,6090,6090,6090,6090,100
20230922,124700,174407500,6090,6090,6090,6090,0
20230922,124600,174407500,6090,6090,6090,6090,38
20230922,124500,174176080,6090,6090,6090,6090,0
20230922,124400,174176080,6090,6090,6090,6090,20
20230922,124300,174054280,6090,6090,6090,6090,1
20230922,124200,174048190,6090,6090,6090,6090,0
20230922,124100,174048190,6090,6090,6090,6090,0
20230922,124000,174048190,6090,6090,6090,6090,0
20230922,123900,174048190,6090,6090,6090,6090,0
20230922,123800,174048190,6090,6090,6090,6090,0
20230922,123700,174048190,6090,6090,6090,6090,2
20230922,123600,174036010,6090,6090,6090,6090,0
20230922,123500,174036010,6090,6090,6090,6090,100
20230922,123400,173427010,6090,6090,6090,6090,0
20230922,123300,173427010,6090,6090,6090,6090,0
20230922,123200,173427010,6090,6090,6090,6090,0
20230922,123100,173427010,6090,6090,6090,6090,33
20230922,123000,173226040,6090,6090,6090,6090,10
20230922,122900,173165140,6090,6090,6090,6090,19
20230922,122800,173049430,6080,6080,6080,6080,582
20230922,122700,169510870,6080,6080,6080,6080,100
20230922,122600,168902870,6080,6080,6080,6080,200
20230922,122500,167686870,6080,6080,6080,6080,2
20230922,122400,167674710,6080,6080,6080,6080,5
20230922,122300,167644310,6080,6080,6080,6080,419
20230922,122200,165096790,6080,6080,6080,6080,0
20230922,122100,165096790,6080,6080,6080,6080,151
20230922,122000,164178710,6090,6090,6090,6090,0
20230922,121900,164178710,6090,6090,6090,6090,10
20230922,121800,164117810,6070,6070,6070,6070,0
20230922,121700,164117810,6070,6070,6070,6070,0
20230922,121600,164117810,6070,6070,6070,6070,0
20230922,121500,164117810,6070,6070,6070,6070,0
20230922,121400,164117810,6070,6070,6070,6070,0
20230922,121300,164117810,6070,6070,6070,6070,70
20230922,121200,163692910,6090,6090,6090,6090,10
20230922,121100,163632010,6070,6070,6070,6070,113
20230922,121000,162946100,6070,6070,6070,6070,0
20230922,120900,162946100,6070,6070,6070,6070,0
20230922,120800,162946100,6070,6070,6070,6070,82
20230922,120700,162448360,6080,6080,6080,6080,0
20230922,120600,162448360,6080,6080,6080,6080,0
20230922,120500,162448360,6080,6080,6080,6080,4
20230922,120400,162424040,6090,6090,6090,6090,0
20230922,120300,162424040,6090,6090,6090,6090,0
20230922,120200,162424040,6090,6090,6090,6090,10
20230922,120100,162363140,6080,6080,6080,6080,40
20230922,120000,162119940,6080,6080,6080,6080,0
20230922,115900,162119940,6080,6080,6080,6080,0
20230922,115800,162119940,6080,6080,6080,6080,0
20230922,115700,162119940,6080,6080,6080,6080,0
20230922,115600,162119940,6080,6080,6080,6080,0
20230922,115500,162119940,6080,6080,6080,6080,0
20230922,115400,162119940,6080,6080,6080,6080,0
20230922,115300,162119940,6080,6080,6080,6080,53
20230922,115200,161797700,6080,6080,6080,6080,0
20230922,115100,161797700,6080,6080,6080,6080,0
20230922,115000,161797700,6080,6080,6080,6080,0
20230922,114900,161797700,6080,6080,6080,6080,0
20230922,114800,161797700,6080,6080,6080,6080,0
20230922,114700,161797700,6080,6080,6080,6080,0
20230922,114600,161797700,6080,6080,6080,6080,0
20230922,114500,161797700,6080,6080,6080,6080,0
20230922,114400,161797700,6080,6080,6080,6080,0
20230922,114300,161797700,6080,6080,6080,6080,872
20230922,114200,156495940,6080,6080,6080,6080,0
20230922,114100,156495940,6080,6080,6080,6080,128
20230922,114000,155717700,6080,6080,6080,6080,0
20230922,113900,155717700,6080,6080,6080,6080,1000
20230922,113800,149637700,6080,6080,6080,6080,0
20230922,113700,149637700,6080,6080,6080,6080,0
20230922,113600,149637700,6080,6080,6080,6080,0
20230922,113500,149637700,6080,6080,6080,6080,0
20230922,113400,149637700,6080,6080,6080,6080,10
20230922,113300,149576900,6090,6090,6090,6090,172
20230922,113200,148529420,6090,6090,6090,6090,93
20230922,113100,147963050,6090,6090,6090,6090,407
20230922,113000,145484420,6090,6090,6090,6090,0
20230922,112900,145484420,6090,6090,6090,6090,0
20230922,112800,145484420,6090,6090,6090,6090,1248
20230922,112700,137884100,6100,6100,6100,6100,1277
20230922,112600,130094400,6110,6110,6110,6110,0
20230922,112500,130094400,6110,6110,6110,6110,0
20230922,112400,130094400,6110,6110,6110,6110,1
20230922,112300,130088290,6110,6110,6110,6110,1
20230922,112200,130082180,6120,6120,6120,6120,0
20230922,112100,130082180,6120,6120,6120,6120,0
20230922,112000,130082180,6120,6120,6120,6120,0
20230922,111900,130082180,6120,6120,6120,6120,0
20230922,111800,130082180,6120,6120,6120,6120,0
20230922,111700,130082180,6120,6120,6120,6120,0
20230922,111600,130082180,6120,6120,6120,6120,0
20230922,111500,130082180,6120,6120,6120,6120,0
20230922,111400,130082180,6120,6120,6120,6120,0
20230922,111300,130082180,6120,6120,6120,6120,0
20230922,111200,130082180,6120,6120,6120,6120,50
20230922,111100,129776180,6120,6120,6120,6120,1
20230922,111000,129770060,6110,6110,6110,6110,30
20230922,110900,129586760,6110,6110,6110,6110,681
20230922,110800,125425850,6110,6110,6110,6110,1
20230922,110700,125419740,6100,6100,6100,6100,0
20230922,110600,125419740,6100,6100,6100,6100,240
20230922,110500,123955740,6100,6100,6100,6100,0
20230922,110400,123955740,6100,6100,6100,6100,10
20230922,110300,123894740,6090,6090,6090,6090,0
20230922,110200,123894740,6090,6100,6100,6090,100
20230922,110100,123285610,6110,6110,6110,6110,16
20230922,110000,123187850,6110,6110,6110,6110,2
20230922,105900,123175630,6100,6100,6100,6100,0
20230922,105800,123175630,6100,6100,6100,6100,1
20230922,105700,123169530,6110,6110,6110,6110,0
20230922,105600,123169530,6110,6110,6110,6110,0
20230922,105500,123169530,6110,6110,6110,6110,0
20230922,105400,123169530,6110,6110,6110,6110,1
20230922,105300,123163420,6110,6110,6110,6110,2
20230922,105200,123151200,6110,6110,6110,6110,0
20230922,105100,123151200,6110,6100,6110,6100,21
20230922,105000,123023090,6100,6100,6100,6100,676
20230922,104900,118899490,6100,6090,6100,6090,212
20230922,104800,117608390,6090,6070,6090,6070,902
20230922,104700,112121230,6080,6080,6080,6080,5
20230922,104600,112090830,6080,6080,6080,6080,0
20230922,104500,112090830,6080,6080,6080,6080,0
20230922,104400,112090830,6080,6080,6080,6080,1
20230922,104300,112084750,6080,6080,6080,6080,2
20230922,104200,112072590,6080,6080,6080,6080,0
20230922,104100,112072590,6080,6080,6080,6080,4
20230922,104000,112048270,6060,6080,6080,6060,151
20230922,103900,111133150,6060,6060,6060,6060,0
20230922,103800,111133150,6060,6060,6060,6060,0
20230922,103700,111133150,6060,6060,6060,6060,0
20230922,103600,111133150,6060,6060,6060,6060,0
20230922,103500,111133150,6060,6060,6060,6060,0
20230922,103400,111133150,6060,6080,6080,6060,110
20230922,103300,110466350,6060,6060,6060,6060,1
20230922,103200,110460290,6070,6070,6070,6070,20
20230922,103100,110338890,6070,6070,6070,6070,0
20230922,103000,110338890,6070,6070,6070,6070,0
20230922,102900,110338890,6070,6070,6070,6070,0
20230922,102800,110338890,6070,6060,6070,6050,119
20230922,102700,109617660,6050,6050,6050,6050,0
20230922,102600,109617660,6050,6050,6050,6050,577
20230922,102500,106126810,6040,6050,6050,6040,200
20230922,102400,104918210,6050,6040,6050,6040,200
20230922,102300,103709210,6040,6040,6040,6040,1
20230922,102200,103703170,6050,6050,6050,6050,1
20230922,102100,103697120,6050,6050,6050,6050,0
20230922,102000,103697120,6050,6050,6050,6050,0
20230922,101900,103697120,6050,6050,6050,6050,2
20230922,101800,103685020,6050,6050,6050,6050,1
20230922,101700,103678970,6050,6040,6050,6040,10
20230922,101600,103618560,6050,6050,6050,6050,40
20230922,101500,103376560,6050,6040,6050,6040,490
20230922,101400,100416910,6050,6050,6050,6050,5
20230922,101300,100386660,6050,6060,6060,6050,913
20230922,101200,94862660,6070,6070,6070,6070,0
20230922,101100,94862660,6070,6070,6070,6070,43
20230922,101000,94601650,6070,6070,6070,6070,0
20230922,100900,94601650,6070,6070,6070,6070,151
20230922,100800,93685080,6070,6070,6070,6070,15
20230922,100700,93594030,6060,6060,6060,6060,0
20230922,100600,93594030,6060,6060,6060,6060,0
20230922,100500,93594030,6060,6060,6060,6060,14
20230922,100400,93509190,6070,6070,6070,6070,10
20230922,100300,93448490,6070,6070,6070,6050,1953
20230922,100200,81603310,6080,6080,6080,6080,0
20230922,100100,81603310,6080,6070,6080,6070,138
20230922,100000,80764750,6070,6070,6070,6070,0
20230922,095900,80764750,6070,6080,6080,6070,308
20230922,095800,78895040,6070,6070,6070,6070,10
20230922,095700,78834340,6090,6090,6090,6090,0
20230922,095600,78834340,6090,6090,6090,6090,1
20230922,095500,78828250,6090,6090,6090,6090,0
20230922,095400,78828250,6090,6090,6090,6090,8
20230922,095300,78779530,6090,6090,6090,6090,5
20230922,095200,78749080,6090,6090,6090,6090,2
20230922,095100,78736900,6090,6090,6090,6090,3
20230922,095000,78718630,6090,6070,6090,6070,15
20230922,094900,78627380,6090,6090,6090,6090,10
20230922,094800,78566480,6070,6070,6070,6070,1
20230922,094700,78560410,6060,6090,6090,6060,1010
20230922,094600,72435490,6080,6080,6080,6080,50
20230922,094500,72131490,6090,6090,6090,6090,11
20230922,094400,72064500,6090,6090,6090,6090,0
20230922,094300,72064500,6090,6090,6090,6090,0
20230922,094200,72064500,6090,6090,6090,6090,10
20230922,094100,72003600,6090,6090,6090,6090,0
20230922,094000,72003600,6090,6090,6090,6090,0
20230922,093900,72003600,6090,6080,6090,6070,1090
20230922,093800,65384580,6090,6090,6090,6090,13
20230922,093700,65305410,6090,6090,6090,6090,4
20230922,093600,65281050,6090,6090,6090,6090,10
20230922,093500,65220150,6090,6090,6090,6090,110
20230922,093400,64550250,6090,6090,6090,6090,2
20230922,093300,64538070,6090,6090,6090,6090,3
20230922,093200,64519800,6090,6090,6090,6090,2
20230922,093100,64507620,6090,6090,6090,6090,1
20230922,093000,64501530,6090,6090,6090,6090,101
20230922,092900,63886440,6090,6090,6090,6090,0
20230922,092800,63886440,6090,6090,6090,6090,0
20230922,092700,63886440,6090,6090,6090,6090,11
20230922,092600,63819450,6090,6090,6090,6070,101
20230922,092500,63205780,6090,6090,6090,6090,2
20230922,092400,63193600,6090,6090,6090,6090,2
20230922,092300,63181420,6090,6090,6090,6090,1
20230922,092200,63175330,6100,6100,6100,6100,0
20230922,092100,63175330,6100,6100,6100,6100,2
20230922,092000,63163130,6100,6060,6100,6060,5987
20230922,091900,26828910,6060,6060,6060,6060,119
20230922,091800,26107770,6050,6060,6060,6050,39
20230922,091700,25871630,6060,6050,6060,6030,825
20230922,091600,20889670,6050,6050,6050,6050,478
20230922,091500,17997770,6050,6040,6050,6040,87
20230922,091400,17472270,6050,6060,6060,6050,298
20230922,091300,15669130,6050,6070,6070,6050,292
20230922,091200,13901600,6070,6060,6070,6060,112
20230922,091100,13222860,6070,6070,6070,6070,1
20230922,091000,13216790,6070,6070,6070,6070,4
20230922,090900,13192510,6070,6070,6070,6070,5
20230922,090800,13162160,6070,6070,6070,6070,3
20230922,090700,13143950,6070,6060,6070,6060,9
20230922,090600,13089330,6070,6080,6080,6070,225
20230922,090500,11723480,6080,6080,6080,6080,1094
20230922,090400,5071960,6090,6080,6090,6080,63
20230922,090300,4688400,6090,6090,6090,6090,102
20230922,090200,4067220,6090,6080,6100,6080,144
20230922,090100,3191550,6090,6090,6100,6090,201
20230922,090000,1967300,6100,6110,6110,6100,322