KissMeData/016590/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185600,187388010,5560,5560,5560,5560,80
20230908,185500,187388010,5560,5560,5560,5560,0
20230908,185400,187388010,5560,5560,5560,5560,0
20230908,185300,187388010,5560,5560,5560,5560,0
20230908,185200,187388010,5560,5560,5560,5560,0
20230908,185100,187388010,5560,5560,5560,5560,0
20230908,185000,187388010,5560,5560,5560,5560,0
20230908,184900,187388010,5560,5560,5560,5560,0
20230908,184800,187388010,5560,5560,5560,5560,0
20230908,184700,187388010,5560,5560,5560,5560,0
20230908,184600,187388010,5560,5560,5560,5560,0
20230908,184500,187388010,5560,5560,5560,5560,0
20230908,184400,187388010,5560,5560,5560,5560,0
20230908,184300,187388010,5560,5560,5560,5560,0
20230908,184200,187388010,5560,5560,5560,5560,0
20230908,184100,187388010,5560,5560,5560,5560,0
20230908,184000,187388010,5560,5560,5560,5560,0
20230908,183900,187388010,5560,5560,5560,5560,0
20230908,183800,187388010,5560,5560,5560,5560,0
20230908,183700,187388010,5560,5560,5560,5560,0
20230908,183600,187388010,5560,5560,5560,5560,0
20230908,183500,187388010,5560,5560,5560,5560,0
20230908,183400,187388010,5560,5560,5560,5560,0
20230908,183300,187388010,5560,5560,5560,5560,0
20230908,183200,187388010,5560,5560,5560,5560,0
20230908,183100,187388010,5560,5560,5560,5560,0
20230908,183000,187388010,5560,5560,5560,5560,0
20230908,182900,187388010,5560,5560,5560,5560,0
20230908,182800,187388010,5560,5560,5560,5560,0
20230908,182700,187388010,5560,5560,5560,5560,0
20230908,182600,187388010,5560,5560,5560,5560,80
20230908,182500,187388010,5560,5560,5560,5560,0
20230908,182400,187388010,5560,5560,5560,5560,0
20230908,182300,187388010,5560,5560,5560,5560,0
20230908,182200,187388010,5560,5560,5560,5560,0
20230908,182100,187388010,5560,5560,5560,5560,0
20230908,182000,187388010,5560,5560,5560,5560,0
20230908,181900,187388010,5560,5560,5560,5560,0
20230908,181800,187388010,5560,5560,5560,5560,0
20230908,181700,187388010,5560,5560,5560,5560,0
20230908,181600,187388010,5560,5560,5560,5560,0
20230908,181500,187388010,5560,5560,5560,5560,0
20230908,181400,187388010,5560,5560,5560,5560,0
20230908,181300,187388010,5560,5560,5560,5560,0
20230908,181200,187388010,5560,5560,5560,5560,0
20230908,181100,187388010,5560,5560,5560,5560,0
20230908,181000,187388010,5560,5560,5560,5560,0
20230908,180900,187388010,5560,5560,5560,5560,0
20230908,180800,187388010,5560,5560,5560,5560,0
20230908,180700,187388010,5560,5560,5560,5560,0
20230908,180600,187388010,5560,5560,5560,5560,0
20230908,180500,187388010,5560,5560,5560,5560,0
20230908,180400,187388010,5560,5560,5560,5560,0
20230908,180300,187388010,5560,5560,5560,5560,0
20230908,180200,187388010,5560,5560,5560,5560,0
20230908,180100,187388010,5560,5560,5560,5560,0
20230908,180000,187388010,5560,5560,5560,5560,0
20230908,175900,187388010,5560,5560,5560,5560,0
20230908,175800,187388010,5560,5560,5560,5560,0
20230908,175700,187388010,5560,5560,5560,5560,0
20230908,175600,187388010,5560,5560,5560,5560,80
20230908,175500,187388010,5560,5560,5560,5560,0
20230908,175400,187388010,5560,5560,5560,5560,0
20230908,175300,187388010,5560,5560,5560,5560,0
20230908,175200,187388010,5560,5560,5560,5560,0
20230908,175100,187388010,5560,5560,5560,5560,0
20230908,175000,187388010,5560,5560,5560,5560,0
20230908,174900,187388010,5560,5560,5560,5560,0
20230908,174800,187388010,5560,5560,5560,5560,0
20230908,174700,187388010,5560,5560,5560,5560,0
20230908,174600,187388010,5560,5560,5560,5560,0
20230908,174500,187388010,5560,5560,5560,5560,0
20230908,174400,187388010,5560,5560,5560,5560,0
20230908,174300,187388010,5560,5560,5560,5560,0
20230908,174200,187388010,5560,5560,5560,5560,0
20230908,174100,187388010,5560,5560,5560,5560,0
20230908,174000,187388010,5560,5560,5560,5560,0
20230908,173900,187388010,5560,5560,5560,5560,0
20230908,173800,187388010,5560,5560,5560,5560,0
20230908,173700,187388010,5560,5560,5560,5560,0
20230908,173600,187388010,5560,5560,5560,5560,0
20230908,173500,187388010,5560,5560,5560,5560,0
20230908,173400,187388010,5560,5560,5560,5560,0
20230908,173300,187388010,5560,5560,5560,5560,0
20230908,173200,187388010,5560,5560,5560,5560,0
20230908,173100,187388010,5560,5560,5560,5560,0
20230908,173000,187388010,5560,5560,5560,5560,0
20230908,172900,187388010,5560,5560,5560,5560,0
20230908,172800,187388010,5560,5560,5560,5560,0
20230908,172700,187388010,5560,5560,5560,5560,0
20230908,172600,187388010,5560,5560,5560,5560,80
20230908,172500,187388010,5560,5560,5560,5560,0
20230908,172400,187388010,5560,5560,5560,5560,0
20230908,172300,187388010,5560,5560,5560,5560,0
20230908,172200,187388010,5560,5560,5560,5560,0
20230908,172100,187388010,5560,5560,5560,5560,0
20230908,172000,187388010,5560,5560,5560,5560,0
20230908,171900,187388010,5560,5560,5560,5560,0
20230908,171800,187388010,5560,5560,5560,5560,0
20230908,171700,187388010,5560,5560,5560,5560,0
20230908,171600,187388010,5560,5560,5560,5560,0
20230908,171500,187388010,5560,5560,5560,5560,0
20230908,171400,187388010,5560,5560,5560,5560,0
20230908,171300,187388010,5560,5560,5560,5560,0
20230908,171200,187388010,5560,5560,5560,5560,0
20230908,171100,187388010,5560,5560,5560,5560,0
20230908,171000,187388010,5560,5560,5560,5560,0
20230908,170900,187388010,5560,5560,5560,5560,0
20230908,170800,187388010,5560,5560,5560,5560,0
20230908,170700,187388010,5560,5560,5560,5560,0
20230908,170600,187388010,5560,5560,5560,5560,0
20230908,170500,187388010,5560,5560,5560,5560,0
20230908,170400,187388010,5560,5560,5560,5560,0
20230908,170300,187388010,5560,5560,5560,5560,0
20230908,170200,187388010,5560,5560,5560,5560,0
20230908,170100,187388010,5560,5560,5560,5560,0
20230908,170000,187388010,5560,5560,5560,5560,0
20230908,165900,187388010,5560,5560,5560,5560,0
20230908,165800,187388010,5560,5560,5560,5560,0
20230908,165700,187388010,5560,5560,5560,5560,0
20230908,165600,187388010,5560,5560,5560,5560,80
20230908,165500,187388010,5560,5560,5560,5560,0
20230908,165400,187388010,5560,5560,5560,5560,0
20230908,165300,187388010,5560,5560,5560,5560,0
20230908,165200,187388010,5560,5560,5560,5560,0
20230908,165100,187388010,5560,5560,5560,5560,0
20230908,165000,187388010,5560,5560,5560,5560,0
20230908,164900,187388010,5560,5560,5560,5560,0
20230908,164800,187388010,5560,5560,5560,5560,0
20230908,164700,187388010,5560,5560,5560,5560,0
20230908,164600,187388010,5560,5560,5560,5560,0
20230908,164500,187388010,5560,5560,5560,5560,0
20230908,164400,187388010,5560,5560,5560,5560,0
20230908,164300,187388010,5560,5560,5560,5560,0
20230908,164200,187388010,5560,5560,5560,5560,0
20230908,164100,187388010,5560,5560,5560,5560,0
20230908,164000,187388010,5560,5560,5560,5560,0
20230908,163900,187388010,5560,5560,5560,5560,0
20230908,163800,187388010,5560,5560,5560,5560,0
20230908,163700,187388010,5560,5560,5560,5560,0
20230908,163600,187388010,5560,5560,5560,5560,0
20230908,163500,187388010,5560,5560,5560,5560,0
20230908,163400,187388010,5560,5560,5560,5560,0
20230908,163300,187388010,5560,5560,5560,5560,0
20230908,163200,187388010,5560,5560,5560,5560,0
20230908,163100,187388010,5560,5560,5560,5560,0
20230908,163000,187388010,5560,5560,5560,5560,0
20230908,162900,187388010,5560,5560,5560,5560,0
20230908,162800,187388010,5560,5560,5560,5560,0
20230908,162700,187388010,5560,5560,5560,5560,0
20230908,162600,187388010,5560,5560,5560,5560,80
20230908,162500,187388010,5560,5560,5560,5560,0
20230908,162400,187388010,5560,5560,5560,5560,0
20230908,162300,187388010,5560,5560,5560,5560,0
20230908,162200,187388010,5560,5560,5560,5560,0
20230908,162100,187388010,5560,5560,5560,5560,0
20230908,162000,187388010,5560,5560,5560,5560,0
20230908,161900,187388010,5560,5560,5560,5560,0
20230908,161800,187388010,5560,5560,5560,5560,0
20230908,161700,187388010,5560,5560,5560,5560,0
20230908,161600,187388010,5560,5560,5560,5560,0
20230908,161500,187388010,5560,5560,5560,5560,0
20230908,161400,187388010,5560,5560,5560,5560,0
20230908,161300,187388010,5560,5560,5560,5560,0
20230908,161200,187388010,5560,5560,5560,5560,0
20230908,161100,187388010,5560,5560,5560,5560,0
20230908,161000,187388010,5560,5560,5560,5560,0
20230908,160900,187388010,5560,5560,5560,5560,0
20230908,160800,187388010,5560,5560,5560,5560,0
20230908,160700,187388010,5560,5560,5560,5560,0
20230908,160600,187388010,5560,5560,5560,5560,0
20230908,160500,187388010,5560,5560,5560,5560,0
20230908,160400,187388010,5560,5560,5560,5560,0
20230908,160300,187388010,5560,5560,5560,5560,0
20230908,160200,187388010,5560,5560,5560,5560,0
20230908,160100,187388010,5560,5560,5560,5560,0
20230908,160000,187388010,5560,5560,5560,5560,0
20230908,155900,187388010,5560,5560,5560,5560,0
20230908,155800,187388010,5560,5560,5560,5560,0
20230908,155700,187388010,5560,5560,5560,5560,0
20230908,155600,187388010,5560,5560,5560,5560,80
20230908,155500,187388010,5560,5560,5560,5560,0
20230908,155400,187388010,5560,5560,5560,5560,0
20230908,155300,187388010,5560,5560,5560,5560,0
20230908,155200,187388010,5560,5560,5560,5560,0
20230908,155100,187388010,5560,5560,5560,5560,0
20230908,155000,187388010,5560,5560,5560,5560,0
20230908,154900,187388010,5560,5560,5560,5560,0
20230908,154800,187388010,5560,5560,5560,5560,0
20230908,154700,187388010,5560,5560,5560,5560,0
20230908,154600,187388010,5560,5560,5560,5560,0
20230908,154500,187388010,5560,5560,5560,5560,0
20230908,154400,187388010,5560,5560,5560,5560,0
20230908,154300,187388010,5560,5560,5560,5560,0
20230908,154200,187388010,5560,5560,5560,5560,0
20230908,154100,187388010,5560,5560,5560,5560,0
20230908,154000,187388010,5560,5560,5560,5560,0
20230908,153900,187388010,5560,5560,5560,5560,0
20230908,153800,187388010,5560,5560,5560,5560,0
20230908,153700,187388010,5560,5560,5560,5560,0
20230908,153600,187388010,5560,5560,5560,5560,0
20230908,153500,187388010,5560,5560,5560,5560,0
20230908,153400,187388010,5560,5560,5560,5560,0
20230908,153300,187388010,5560,5560,5560,5560,0
20230908,153200,187388010,5560,5560,5560,5560,0
20230908,153100,187388010,5560,5560,5560,5560,0
20230908,153000,187388010,5560,5560,5560,5560,80
20230908,152900,186943210,5570,5570,5570,5570,0
20230908,152800,186943210,5570,5570,5570,5570,0
20230908,152700,186943210,5570,5570,5570,5570,0
20230908,152600,186943210,5570,5570,5570,5570,0
20230908,152500,186943210,5570,5570,5570,5570,0
20230908,152400,186943210,5570,5570,5570,5570,0
20230908,152300,186943210,5570,5570,5570,5570,0
20230908,152200,186943210,5570,5570,5570,5570,0
20230908,152100,186943210,5570,5570,5570,5570,0
20230908,152000,186943210,5570,5570,5570,5570,0
20230908,151900,186943210,5570,5550,5570,5550,39
20230908,151800,186726740,5570,5570,5570,5570,1
20230908,151700,186721170,5570,5570,5570,5570,504
20230908,151600,183913890,5570,5570,5570,5570,23
20230908,151500,183785780,5570,5570,5570,5570,0
20230908,151400,183785780,5570,5570,5570,5570,0
20230908,151300,183785780,5570,5570,5570,5570,0
20230908,151200,183785780,5570,5570,5570,5570,300
20230908,151100,182114780,5570,5570,5570,5570,1
20230908,151000,182109210,5560,5560,5560,5560,647
20230908,150900,178511890,5570,5570,5570,5570,0
20230908,150800,178511890,5570,5570,5570,5570,1
20230908,150700,178506320,5570,5570,5570,5570,0
20230908,150600,178506320,5570,5570,5570,5570,1
20230908,150500,178500750,5560,5560,5560,5560,16
20230908,150400,178411790,5570,5570,5570,5570,0
20230908,150300,178411790,5570,5570,5570,5570,0
20230908,150200,178411790,5570,5570,5570,5570,0
20230908,150100,178411790,5570,5570,5570,5570,0
20230908,150000,178411790,5570,5570,5570,5570,0
20230908,145900,178411790,5570,5550,5570,5550,10
20230908,145800,178356270,5550,5550,5550,5550,0
20230908,145700,178356270,5550,5550,5550,5550,8
20230908,145600,178311870,5570,5570,5570,5550,10
20230908,145500,178256330,5550,5550,5550,5550,0
20230908,145400,178256330,5550,5550,5550,5550,8
20230908,145300,178211930,5570,5570,5570,5570,1
20230908,145200,178206360,5550,5550,5550,5550,8
20230908,145100,178161960,5570,5550,5570,5550,9
20230908,145000,178111990,5550,5550,5550,5550,82
20230908,144900,177656890,5550,5570,5570,5550,41
20230908,144800,177428680,5570,5570,5570,5570,0
20230908,144700,177428680,5570,5550,5570,5550,111
20230908,144600,176811590,5560,5560,5560,5560,100
20230908,144500,176255590,5550,5550,5550,5550,8
20230908,144400,176211190,5550,5550,5550,5550,8
20230908,144300,176166790,5550,5550,5550,5550,0
20230908,144200,176166790,5550,5550,5550,5550,8
20230908,144100,176122390,5550,5550,5550,5550,0
20230908,144000,176122390,5550,5550,5550,5550,38
20230908,143900,175911490,5550,5550,5550,5550,0
20230908,143800,175911490,5550,5550,5550,5550,8
20230908,143700,175867090,5550,5550,5550,5550,8
20230908,143600,175822690,5560,5560,5560,5560,0
20230908,143500,175822690,5560,5550,5560,5550,12
20230908,143400,175756050,5560,5560,5560,5560,0
20230908,143300,175756050,5560,5560,5560,5550,29
20230908,143200,175594890,5560,5560,5560,5560,1
20230908,143100,175589330,5550,5550,5550,5550,22
20230908,143000,175467230,5550,5550,5550,5550,9
20230908,142900,175417280,5550,5550,5550,5550,0
20230908,142800,175417280,5550,5550,5550,5550,508
20230908,142700,172597880,5550,5550,5550,5550,23
20230908,142600,172470230,5550,5550,5550,5550,8
20230908,142500,172425830,5550,5550,5550,5550,8
20230908,142400,172381430,5550,5550,5550,5550,100
20230908,142300,171826430,5550,5550,5550,5550,8
20230908,142200,171782030,5550,5550,5550,5550,200
20230908,142100,170672030,5550,5550,5550,5550,8
20230908,142000,170627630,5550,5550,5550,5550,7272
20230908,141900,130268030,5550,5550,5550,5550,362
20230908,141800,128258930,5550,5550,5550,5550,8
20230908,141700,128214530,5550,5550,5550,5550,0
20230908,141600,128214530,5550,5550,5550,5550,8
20230908,141500,128170130,5550,5550,5550,5550,0
20230908,141400,128170130,5550,5550,5550,5550,8
20230908,141300,128125730,5550,5550,5550,5550,3
20230908,141200,128109080,5550,5550,5550,5550,8
20230908,141100,128064680,5550,5550,5550,5550,8
20230908,141000,128020280,5570,5570,5570,5570,19
20230908,140900,127914450,5550,5550,5550,5550,8
20230908,140800,127870050,5550,5550,5550,5550,0
20230908,140700,127870050,5550,5550,5560,5550,114
20230908,140600,127237330,5550,5550,5550,5550,100
20230908,140500,126682330,5560,5570,5570,5560,3
20230908,140400,126665640,5550,5550,5550,5550,13
20230908,140300,126593490,5560,5560,5560,5560,0
20230908,140200,126593490,5560,5560,5560,5560,3
20230908,140100,126576810,5570,5570,5570,5570,1
20230908,140000,126571240,5550,5550,5550,5550,9
20230908,135900,126521290,5550,5550,5550,5550,29
20230908,135800,126360340,5560,5560,5560,5560,0
20230908,135700,126360340,5560,5570,5570,5560,2
20230908,135600,126349210,5570,5570,5570,5570,1
20230908,135500,126343640,5550,5550,5550,5550,8
20230908,135400,126299240,5570,5550,5570,5550,3
20230908,135300,126282550,5550,5550,5550,5550,9
20230908,135200,126232600,5550,5550,5550,5550,8
20230908,135100,126188200,5550,5560,5560,5550,60
20230908,135000,125854940,5560,5560,5560,5560,148
20230908,134900,125032060,5570,5570,5570,5570,1
20230908,134800,125026490,5560,5560,5560,5560,8
20230908,134700,124982010,5560,5560,5560,5560,200
20230908,134600,123870010,5560,5560,5560,5560,8
20230908,134500,123825530,5570,5560,5570,5560,9
20230908,134400,123775480,5570,5570,5570,5570,128
20230908,134300,123062520,5560,5560,5560,5560,8
20230908,134200,123018040,5570,5570,5570,5570,1
20230908,134100,123012470,5560,5560,5560,5560,11
20230908,134000,122951310,5560,5560,5560,5560,0
20230908,133900,122951310,5560,5560,5560,5560,8
20230908,133800,122906830,5560,5560,5560,5560,8
20230908,133700,122862350,5560,5560,5560,5560,0
20230908,133600,122862350,5560,5560,5560,5560,8
20230908,133500,122817870,5560,5560,5560,5560,0
20230908,133400,122817870,5560,5570,5570,5560,108
20230908,133300,122216390,5570,5560,5570,5560,10
20230908,133200,122160780,5570,5570,5570,5570,2
20230908,133100,122149640,5560,5560,5560,5560,8
20230908,133000,122105160,5570,5570,5570,5570,1
20230908,132900,122099590,5560,5560,5560,5560,8
20230908,132800,122055110,5570,5570,5570,5570,1
20230908,132700,122049540,5560,5560,5560,5560,22
20230908,132600,121927220,5570,5560,5570,5560,9
20230908,132500,121877170,5570,5570,5570,5570,0
20230908,132400,121877170,5570,5560,5570,5560,9
20230908,132300,121827120,5570,5570,5570,5570,1
20230908,132200,121821550,5560,5560,5560,5560,8
20230908,132100,121777070,5570,5570,5570,5570,1
20230908,132000,121771500,5560,5560,5560,5560,8
20230908,131900,121727020,5560,5560,5560,5560,137
20230908,131800,120965300,5560,5560,5560,5560,0
20230908,131700,120965300,5560,5560,5560,5560,79
20230908,131600,120526060,5560,5560,5560,5560,0
20230908,131500,120526060,5560,5560,5560,5560,8
20230908,131400,120481580,5570,5570,5570,5570,1
20230908,131300,120476010,5560,5560,5560,5560,8
20230908,131200,120431530,5560,5560,5560,5560,8
20230908,131100,120387050,5570,5570,5570,5570,0
20230908,131000,120387050,5570,5560,5570,5560,9
20230908,130900,120337000,5570,5570,5570,5570,0
20230908,130800,120337000,5570,5560,5570,5560,269
20230908,130700,118841350,5560,5560,5560,5560,8
20230908,130600,118796870,5570,5560,5570,5560,57
20230908,130500,118479940,5550,5550,5550,5550,8
20230908,130400,118435540,5560,5560,5560,5560,0
20230908,130300,118435540,5560,5540,5560,5540,16
20230908,130200,118346880,5550,5550,5550,5550,1
20230908,130100,118341330,5550,5540,5550,5540,14
20230908,130000,118263760,5540,5540,5540,5540,218
20230908,125900,117056040,5560,5560,5560,5560,22
20230908,125800,116933720,5540,5540,5540,5540,8
20230908,125700,116889400,5540,5540,5540,5540,23
20230908,125600,116761980,5540,5540,5540,5540,8
20230908,125500,116717660,5540,5540,5540,5540,14
20230908,125400,116640100,5540,5540,5540,5540,8
20230908,125300,116595780,5550,5550,5550,5550,2929
20230908,125200,100339830,5550,5550,5550,5550,0
20230908,125100,100339830,5550,5550,5550,5550,8
20230908,125000,100295430,5550,5550,5550,5550,0
20230908,124900,100295430,5550,5550,5550,5550,9
20230908,124800,100245480,5550,5550,5550,5550,28
20230908,124700,100090080,5550,5550,5550,5550,8
20230908,124600,100045680,5550,5550,5550,5550,8
20230908,124500,100001280,5550,5550,5550,5550,0
20230908,124400,100001280,5550,5550,5550,5550,128
20230908,124300,99290880,5550,5550,5550,5550,0
20230908,124200,99290880,5550,5550,5550,5550,8
20230908,124100,99246480,5550,5550,5550,5550,8
20230908,124000,99202080,5570,5570,5570,5570,1
20230908,123900,99196510,5560,5560,5560,5560,8
20230908,123800,99152030,5550,5550,5550,5550,0
20230908,123700,99152030,5550,5550,5550,5550,8
20230908,123600,99107630,5550,5550,5550,5550,0
20230908,123500,99107630,5550,5550,5550,5550,9
20230908,123400,99057680,5550,5550,5550,5550,8
20230908,123300,99013280,5550,5550,5550,5550,0
20230908,123200,99013280,5550,5550,5550,5550,8
20230908,123100,98968880,5570,5550,5570,5550,101
20230908,123000,98408310,5550,5550,5550,5550,8
20230908,122900,98363910,5550,5550,5550,5550,0
20230908,122800,98363910,5550,5550,5550,5550,8
20230908,122700,98319510,5550,5550,5550,5550,8
20230908,122600,98275110,5550,5550,5550,5550,0
20230908,122500,98275110,5550,5550,5550,5550,8
20230908,122400,98230710,5570,5570,5570,5570,1
20230908,122300,98225140,5550,5550,5570,5550,25
20230908,122200,98086370,5570,5570,5570,5570,1
20230908,122100,98080800,5550,5550,5550,5550,8
20230908,122000,98036400,5570,5550,5570,5550,9
20230908,121900,97986430,5570,5570,5570,5570,0
20230908,121800,97986430,5570,5550,5570,5550,9
20230908,121700,97936460,5550,5550,5550,5550,0
20230908,121600,97936460,5550,5570,5570,5550,10
20230908,121500,97880920,5550,5550,5550,5550,8
20230908,121400,97836520,5550,5550,5550,5550,0
20230908,121300,97836520,5550,5550,5550,5550,8
20230908,121200,97792120,5550,5550,5550,5550,0
20230908,121100,97792120,5550,5550,5550,5550,8
20230908,121000,97747720,5550,5550,5550,5550,0
20230908,120900,97747720,5550,5550,5550,5550,8
20230908,120800,97703320,5550,5550,5550,5550,8
20230908,120700,97658920,5570,5570,5570,5570,1
20230908,120600,97653350,5550,5550,5550,5550,9
20230908,120500,97603400,5550,5550,5550,5550,0
20230908,120400,97603400,5550,5550,5550,5550,8
20230908,120300,97559000,5550,5550,5550,5550,0
20230908,120200,97559000,5550,5550,5550,5550,8
20230908,120100,97514600,5560,5560,5560,5560,61
20230908,120000,97175440,5560,5560,5560,5560,139
20230908,115900,96402600,5550,5550,5550,5550,8
20230908,115800,96358200,5550,5550,5550,5550,0
20230908,115700,96358200,5550,5550,5550,5550,98
20230908,115600,95814300,5550,5550,5550,5550,0
20230908,115500,95814300,5550,5550,5550,5550,8
20230908,115400,95769900,5550,5550,5550,5550,8
20230908,115300,95725500,5550,5550,5550,5550,30
20230908,115200,95559000,5550,5550,5550,5550,8
20230908,115100,95514600,5550,5550,5550,5550,14
20230908,115000,95436900,5550,5550,5550,5550,8
20230908,114900,95392500,5550,5550,5550,5550,8
20230908,114800,95348100,5550,5550,5550,5550,0
20230908,114700,95348100,5550,5560,5560,5550,9
20230908,114600,95298140,5550,5550,5550,5550,0
20230908,114500,95298140,5550,5550,5550,5550,8
20230908,114400,95253740,5550,5550,5550,5550,0
20230908,114300,95253740,5550,5550,5550,5550,8
20230908,114200,95209340,5550,5550,5550,5550,8
20230908,114100,95164940,5550,5550,5550,5550,0
20230908,114000,95164940,5550,5550,5550,5550,8
20230908,113900,95120540,5550,5550,5550,5550,0
20230908,113800,95120540,5550,5550,5550,5550,9
20230908,113700,95070590,5550,5550,5550,5550,0
20230908,113600,95070590,5550,5550,5550,5550,8
20230908,113500,95026190,5550,5550,5550,5550,8
20230908,113400,94981790,5550,5550,5550,5550,0
20230908,113300,94981790,5550,5550,5550,5550,8
20230908,113200,94937390,5550,5550,5550,5550,0
20230908,113100,94937390,5550,5550,5550,5550,8
20230908,113000,94892990,5550,5550,5550,5550,0
20230908,112900,94892990,5550,5550,5550,5550,8
20230908,112800,94848590,5550,5550,5550,5550,8
20230908,112700,94804190,5550,5550,5550,5550,0
20230908,112600,94804190,5550,5550,5550,5550,8
20230908,112500,94759790,5550,5550,5550,5550,0
20230908,112400,94759790,5550,5560,5560,5550,1290
20230908,112300,87600280,5550,5550,5550,5550,8
20230908,112200,87555880,5550,5550,5550,5550,0
20230908,112100,87555880,5550,5550,5550,5550,8
20230908,112000,87511480,5550,5550,5550,5550,0
20230908,111900,87511480,5550,5550,5550,5550,23
20230908,111800,87383830,5550,5550,5550,5550,0
20230908,111700,87383830,5550,5550,5550,5550,8
20230908,111600,87339430,5550,5550,5550,5550,8
20230908,111500,87295030,5550,5550,5550,5550,0
20230908,111400,87295030,5550,5550,5550,5550,8
20230908,111300,87250630,5550,5550,5550,5550,0
20230908,111200,87250630,5550,5550,5550,5550,8
20230908,111100,87206230,5550,5550,5550,5550,0
20230908,111000,87206230,5550,5560,5560,5550,31
20230908,110900,87033950,5550,5550,5550,5550,9
20230908,110800,86984000,5560,5550,5560,5550,6
20230908,110700,86950690,5560,5560,5560,5560,24
20230908,110600,86817250,5560,5560,5560,5560,0
20230908,110500,86817250,5560,5560,5560,5560,8
20230908,110400,86772770,5560,5560,5560,5560,0
20230908,110300,86772770,5560,5560,5560,5560,8
20230908,110200,86728290,5560,5560,5560,5560,8
20230908,110100,86683810,5560,5560,5560,5560,0
20230908,110000,86683810,5560,5560,5560,5560,8
20230908,105900,86639330,5560,5560,5560,5560,32
20230908,105800,86461410,5560,5560,5560,5560,8
20230908,105700,86416930,5560,5560,5560,5560,8
20230908,105600,86372450,5560,5560,5560,5560,0
20230908,105500,86372450,5560,5560,5560,5560,8
20230908,105400,86327970,5560,5560,5560,5560,0
20230908,105300,86327970,5560,5560,5560,5560,8
20230908,105200,86283490,5560,5560,5560,5560,10
20230908,105100,86227890,5560,5570,5570,5560,15
20230908,105000,86144420,5570,5560,5570,5560,9
20230908,104900,86094370,5560,5560,5560,5560,0
20230908,104800,86094370,5560,5560,5560,5560,8
20230908,104700,86049890,5560,5560,5560,5560,15
20230908,104600,85966490,5560,5570,5570,5560,18
20230908,104500,85866310,5560,5560,5560,5560,741
20230908,104400,81746350,5550,5550,5550,5550,96
20230908,104300,81213550,5560,5550,5560,5550,139
20230908,104200,80440790,5550,5550,5550,5550,0
20230908,104100,80440790,5550,5550,5550,5550,9
20230908,104000,80390840,5550,5550,5550,5550,0
20230908,103900,80390840,5550,5560,5560,5550,9
20230908,103800,80340880,5550,5550,5550,5550,1500
20230908,103700,72015880,5550,5550,5550,5550,8
20230908,103600,71971480,5550,5550,5550,5550,8
20230908,103500,71927080,5550,5550,5550,5550,0
20230908,103400,71927080,5550,5550,5550,5550,8
20230908,103300,71882680,5550,5550,5550,5550,0
20230908,103200,71882680,5550,5550,5550,5550,8
20230908,103100,71838280,5550,5550,5550,5550,8
20230908,103000,71793880,5560,5560,5560,5560,1
20230908,102900,71788320,5550,5550,5550,5550,8
20230908,102800,71743920,5560,5560,5560,5560,0
20230908,102700,71743920,5560,5550,5560,5550,9
20230908,102600,71693960,5550,5550,5550,5550,0
20230908,102500,71693960,5550,5550,5550,5550,8
20230908,102400,71649560,5550,5550,5550,5550,8
20230908,102300,71605160,5560,5560,5560,5560,0
20230908,102200,71605160,5560,5550,5560,5550,9
20230908,102100,71555200,5560,5560,5560,5560,0
20230908,102000,71555200,5560,5560,5560,5550,10
20230908,101900,71499680,5550,5550,5550,5550,0
20230908,101800,71499680,5550,5550,5550,5550,8
20230908,101700,71455280,5550,5550,5550,5550,582
20230908,101600,68225180,5560,5560,5560,5560,3
20230908,101500,68208500,5550,5550,5550,5550,23
20230908,101400,68080850,5550,5550,5550,5550,0
20230908,101300,68080850,5550,5550,5550,5550,208
20230908,101200,66926450,5550,5550,5550,5550,0
20230908,101100,66926450,5550,5550,5550,5550,9
20230908,101000,66876500,5550,5550,5550,5550,8
20230908,100900,66832100,5550,5550,5550,5550,0
20230908,100800,66832100,5550,5550,5550,5550,8
20230908,100700,66787700,5550,5550,5550,5550,0
20230908,100600,66787700,5550,5560,5560,5550,12
20230908,100500,66721060,5550,5550,5550,5550,8
20230908,100400,66676660,5550,5550,5550,5550,0
20230908,100300,66676660,5550,5550,5550,5550,8
20230908,100200,66632260,5560,5560,5560,5560,1
20230908,100100,66626700,5550,5560,5560,5550,31
20230908,100000,66454420,5560,5560,5560,5560,1
20230908,095900,66448860,5550,5550,5560,5550,10
20230908,095800,66393350,5550,5550,5550,5550,8
20230908,095700,66348950,5550,5550,5550,5550,0
20230908,095600,66348950,5550,5550,5550,5550,8
20230908,095500,66304550,5550,5550,5550,5550,500
20230908,095400,63529550,5550,5550,5550,5550,8
20230908,095300,63485150,5550,5550,5550,5550,0
20230908,095200,63485150,5550,5550,5550,5550,8
20230908,095100,63440750,5550,5550,5550,5550,8
20230908,095000,63396350,5550,5550,5550,5550,0
20230908,094900,63396350,5550,5550,5550,5550,8
20230908,094800,63351950,5550,5550,5550,5550,0
20230908,094700,63351950,5550,5550,5550,5550,8
20230908,094600,63307550,5550,5550,5550,5550,8
20230908,094500,63263150,5570,5570,5570,5570,1
20230908,094400,63257580,5550,5550,5550,5550,9
20230908,094300,63207630,5550,5540,5550,5540,2697
20230908,094200,48239430,5540,5540,5540,5540,1500
20230908,094100,39929430,5520,5520,5520,5520,0
20230908,094000,39929430,5520,5520,5520,5520,9
20230908,093900,39879750,5520,5530,5530,5520,2279
20230908,093800,27285850,5530,5530,5530,5530,50
20230908,093700,27009350,5520,5520,5520,5520,8
20230908,093600,26965190,5540,5540,5540,5540,10
20230908,093500,26909790,5540,5530,5540,5520,1423
20230908,093400,19040580,5530,5530,5530,5530,100
20230908,093300,18487580,5530,5530,5530,5530,8
20230908,093200,18443340,5530,5530,5530,5530,8
20230908,093100,18399100,5540,5540,5540,5540,12
20230908,093000,18332620,5530,5530,5530,5530,508
20230908,092900,15523380,5530,5530,5530,5530,0
20230908,092800,15523380,5530,5530,5530,5530,8
20230908,092700,15479140,5530,5530,5530,5530,0
20230908,092600,15479140,5530,5540,5540,5530,20
20230908,092500,15368420,5540,5540,5540,5540,8
20230908,092400,15324100,5530,5530,5530,5530,0
20230908,092300,15324100,5530,5530,5530,5530,8
20230908,092200,15279860,5530,5530,5530,5530,0
20230908,092100,15279860,5530,5530,5530,5530,8
20230908,092000,15235620,5560,5530,5560,5530,54
20230908,091900,14935620,5530,5530,5530,5530,0
20230908,091800,14935620,5530,5530,5530,5530,8
20230908,091700,14891380,5530,5530,5530,5530,0
20230908,091600,14891380,5530,5560,5560,5530,95
20230908,091500,14363420,5560,5560,5560,5560,0
20230908,091400,14363420,5560,5520,5560,5520,19
20230908,091300,14258140,5550,5550,5550,5550,169
20230908,091200,13320190,5550,5550,5550,5550,0
20230908,091100,13320190,5550,5550,5550,5550,20
20230908,091000,13209190,5520,5530,5530,5520,159
20230908,090900,12331500,5550,5550,5550,5550,1
20230908,090800,12325950,5540,5540,5540,5540,0
20230908,090700,12325950,5540,5540,5540,5540,1
20230908,090600,12320410,5520,5520,5520,5520,0
20230908,090500,12320410,5520,5520,5520,5520,18
20230908,090400,12221050,5520,5520,5520,5520,1250
20230908,090300,5321050,5560,5550,5560,5550,80
20230908,090200,4876890,5540,5540,5540,5540,0
20230908,090100,4876890,5540,5540,5540,5540,18
20230908,090000,4777170,5510,5510,5510,5510,867