KissMeData/080470/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193600,72817540,5400,5400,5400,5400,75
20230912,193500,72817540,5400,5400,5400,5400,0
20230912,193400,72817540,5400,5400,5400,5400,0
20230912,193300,72817540,5400,5400,5400,5400,0
20230912,193200,72817540,5400,5400,5400,5400,0
20230912,193100,72817540,5400,5400,5400,5400,0
20230912,193000,72817540,5400,5400,5400,5400,0
20230912,192900,72817540,5400,5400,5400,5400,0
20230912,192800,72817540,5400,5400,5400,5400,0
20230912,192700,72817540,5400,5400,5400,5400,0
20230912,192600,72817540,5400,5400,5400,5400,0
20230912,192500,72817540,5400,5400,5400,5400,0
20230912,192400,72817540,5400,5400,5400,5400,0
20230912,192300,72817540,5400,5400,5400,5400,0
20230912,192200,72817540,5400,5400,5400,5400,0
20230912,192100,72817540,5400,5400,5400,5400,0
20230912,192000,72817540,5400,5400,5400,5400,0
20230912,191900,72817540,5400,5400,5400,5400,0
20230912,191800,72817540,5400,5400,5400,5400,0
20230912,191700,72817540,5400,5400,5400,5400,0
20230912,191600,72817540,5400,5400,5400,5400,0
20230912,191500,72817540,5400,5400,5400,5400,0
20230912,191400,72817540,5400,5400,5400,5400,0
20230912,191300,72817540,5400,5400,5400,5400,0
20230912,191200,72817540,5400,5400,5400,5400,0
20230912,191100,72817540,5400,5400,5400,5400,0
20230912,191000,72817540,5400,5400,5400,5400,0
20230912,190900,72817540,5400,5400,5400,5400,0
20230912,190800,72817540,5400,5400,5400,5400,0
20230912,190700,72817540,5400,5400,5400,5400,0
20230912,190600,72817540,5400,5400,5400,5400,75
20230912,190500,72817540,5400,5400,5400,5400,0
20230912,190400,72817540,5400,5400,5400,5400,0
20230912,190300,72817540,5400,5400,5400,5400,0
20230912,190200,72817540,5400,5400,5400,5400,0
20230912,190100,72817540,5400,5400,5400,5400,0
20230912,190000,72817540,5400,5400,5400,5400,0
20230912,185900,72817540,5400,5400,5400,5400,0
20230912,185800,72817540,5400,5400,5400,5400,0
20230912,185700,72817540,5400,5400,5400,5400,0
20230912,185600,72817540,5400,5400,5400,5400,0
20230912,185500,72817540,5400,5400,5400,5400,0
20230912,185400,72817540,5400,5400,5400,5400,0
20230912,185300,72817540,5400,5400,5400,5400,0
20230912,185200,72817540,5400,5400,5400,5400,0
20230912,185100,72817540,5400,5400,5400,5400,0
20230912,185000,72817540,5400,5400,5400,5400,0
20230912,184900,72817540,5400,5400,5400,5400,0
20230912,184800,72817540,5400,5400,5400,5400,0
20230912,184700,72817540,5400,5400,5400,5400,0
20230912,184600,72817540,5400,5400,5400,5400,0
20230912,184500,72817540,5400,5400,5400,5400,0
20230912,184400,72817540,5400,5400,5400,5400,0
20230912,184300,72817540,5400,5400,5400,5400,0
20230912,184200,72817540,5400,5400,5400,5400,0
20230912,184100,72817540,5400,5400,5400,5400,0
20230912,184000,72817540,5400,5400,5400,5400,0
20230912,183900,72817540,5400,5400,5400,5400,0
20230912,183800,72817540,5400,5400,5400,5400,0
20230912,183700,72817540,5400,5400,5400,5400,0
20230912,183600,72817540,5400,5400,5400,5400,75
20230912,183500,72817540,5400,5400,5400,5400,0
20230912,183400,72817540,5400,5400,5400,5400,0
20230912,183300,72817540,5400,5400,5400,5400,0
20230912,183200,72817540,5400,5400,5400,5400,0
20230912,183100,72817540,5400,5400,5400,5400,0
20230912,183000,72817540,5400,5400,5400,5400,0
20230912,182900,72817540,5400,5400,5400,5400,0
20230912,182800,72817540,5400,5400,5400,5400,0
20230912,182700,72817540,5400,5400,5400,5400,0
20230912,182600,72817540,5400,5400,5400,5400,0
20230912,182500,72817540,5400,5400,5400,5400,0
20230912,182400,72817540,5400,5400,5400,5400,0
20230912,182300,72817540,5400,5400,5400,5400,0
20230912,182200,72817540,5400,5400,5400,5400,0
20230912,182100,72817540,5400,5400,5400,5400,0
20230912,182000,72817540,5400,5400,5400,5400,0
20230912,181900,72817540,5400,5400,5400,5400,0
20230912,181800,72817540,5400,5400,5400,5400,0
20230912,181700,72817540,5400,5400,5400,5400,0
20230912,181600,72817540,5400,5400,5400,5400,0
20230912,181500,72817540,5400,5400,5400,5400,0
20230912,181400,72817540,5400,5400,5400,5400,0
20230912,181300,72817540,5400,5400,5400,5400,0
20230912,181200,72817540,5400,5400,5400,5400,0
20230912,181100,72817540,5400,5400,5400,5400,0
20230912,181000,72817540,5400,5400,5400,5400,0
20230912,180900,72817540,5400,5400,5400,5400,0
20230912,180800,72817540,5400,5400,5400,5400,0
20230912,180700,72817540,5400,5400,5400,5400,0
20230912,180600,72817540,5400,5400,5400,5400,75
20230912,180500,72817540,5400,5400,5400,5400,0
20230912,180400,72817540,5400,5400,5400,5400,0
20230912,180300,72817540,5400,5400,5400,5400,0
20230912,180200,72817540,5400,5400,5400,5400,0
20230912,180100,72817540,5400,5400,5400,5400,0
20230912,180000,72817540,5400,5400,5400,5400,0
20230912,175900,72817540,5400,5400,5400,5400,0
20230912,175800,72817540,5400,5400,5400,5400,0
20230912,175700,72817540,5400,5400,5400,5400,0
20230912,175600,72817540,5400,5400,5400,5400,0
20230912,175500,72817540,5400,5400,5400,5400,0
20230912,175400,72817540,5400,5400,5400,5400,0
20230912,175300,72817540,5400,5400,5400,5400,0
20230912,175200,72817540,5400,5400,5400,5400,0
20230912,175100,72817540,5400,5400,5400,5400,0
20230912,175000,72817540,5400,5400,5400,5400,0
20230912,174900,72817540,5400,5400,5400,5400,0
20230912,174800,72817540,5400,5400,5400,5400,0
20230912,174700,72817540,5400,5400,5400,5400,0
20230912,174600,72817540,5400,5400,5400,5400,0
20230912,174500,72817540,5400,5400,5400,5400,0
20230912,174400,72817540,5400,5400,5400,5400,0
20230912,174300,72817540,5400,5400,5400,5400,0
20230912,174200,72817540,5400,5400,5400,5400,0
20230912,174100,72817540,5400,5400,5400,5400,0
20230912,174000,72817540,5400,5400,5400,5400,0
20230912,173900,72817540,5400,5400,5400,5400,0
20230912,173800,72817540,5400,5400,5400,5400,0
20230912,173700,72817540,5400,5400,5400,5400,0
20230912,173600,72817540,5400,5400,5400,5400,75
20230912,173500,72817540,5400,5400,5400,5400,0
20230912,173400,72817540,5400,5400,5400,5400,0
20230912,173300,72817540,5400,5400,5400,5400,0
20230912,173200,72817540,5400,5400,5400,5400,0
20230912,173100,72817540,5400,5400,5400,5400,0
20230912,173000,72817540,5400,5400,5400,5400,0
20230912,172900,72817540,5400,5400,5400,5400,0
20230912,172800,72817540,5400,5400,5400,5400,0
20230912,172700,72817540,5400,5400,5400,5400,0
20230912,172600,72817540,5400,5400,5400,5400,0
20230912,172500,72817540,5400,5400,5400,5400,0
20230912,172400,72817540,5400,5400,5400,5400,0
20230912,172300,72817540,5400,5400,5400,5400,0
20230912,172200,72817540,5400,5400,5400,5400,0
20230912,172100,72817540,5400,5400,5400,5400,0
20230912,172000,72817540,5400,5400,5400,5400,0
20230912,171900,72817540,5400,5400,5400,5400,0
20230912,171800,72817540,5400,5400,5400,5400,0
20230912,171700,72817540,5400,5400,5400,5400,0
20230912,171600,72817540,5400,5400,5400,5400,0
20230912,171500,72817540,5400,5400,5400,5400,0
20230912,171400,72817540,5400,5400,5400,5400,0
20230912,171300,72817540,5400,5400,5400,5400,0
20230912,171200,72817540,5400,5400,5400,5400,0
20230912,171100,72817540,5400,5400,5400,5400,0
20230912,171000,72817540,5400,5400,5400,5400,0
20230912,170900,72817540,5400,5400,5400,5400,0
20230912,170800,72817540,5400,5400,5400,5400,0
20230912,170700,72817540,5400,5400,5400,5400,0
20230912,170600,72817540,5400,5400,5400,5400,75
20230912,170500,72817540,5400,5400,5400,5400,0
20230912,170400,72817540,5400,5400,5400,5400,0
20230912,170300,72817540,5400,5400,5400,5400,0
20230912,170200,72817540,5400,5400,5400,5400,0
20230912,170100,72817540,5400,5400,5400,5400,0
20230912,170000,72817540,5400,5400,5400,5400,0
20230912,165900,72817540,5400,5400,5400,5400,0
20230912,165800,72817540,5400,5400,5400,5400,0
20230912,165700,72817540,5400,5400,5400,5400,0
20230912,165600,72817540,5400,5400,5400,5400,0
20230912,165500,72817540,5400,5400,5400,5400,0
20230912,165400,72817540,5400,5400,5400,5400,0
20230912,165300,72817540,5400,5400,5400,5400,0
20230912,165200,72817540,5400,5400,5400,5400,0
20230912,165100,72817540,5400,5400,5400,5400,0
20230912,165000,72817540,5400,5400,5400,5400,0
20230912,164900,72817540,5400,5400,5400,5400,0
20230912,164800,72817540,5400,5400,5400,5400,0
20230912,164700,72817540,5400,5400,5400,5400,0
20230912,164600,72817540,5400,5400,5400,5400,0
20230912,164500,72817540,5400,5400,5400,5400,0
20230912,164400,72817540,5400,5400,5400,5400,0
20230912,164300,72817540,5400,5400,5400,5400,0
20230912,164200,72817540,5400,5400,5400,5400,0
20230912,164100,72817540,5400,5400,5400,5400,0
20230912,164000,72817540,5400,5400,5400,5400,0
20230912,163900,72817540,5400,5400,5400,5400,0
20230912,163800,72817540,5400,5400,5400,5400,0
20230912,163700,72817540,5400,5400,5400,5400,0
20230912,163600,72817540,5400,5400,5400,5400,75
20230912,163500,72817540,5400,5400,5400,5400,0
20230912,163400,72817540,5400,5400,5400,5400,0
20230912,163300,72817540,5400,5400,5400,5400,0
20230912,163200,72817540,5400,5400,5400,5400,0
20230912,163100,72817540,5400,5400,5400,5400,0
20230912,163000,72817540,5400,5400,5400,5400,0
20230912,162900,72817540,5400,5400,5400,5400,0
20230912,162800,72817540,5400,5400,5400,5400,0
20230912,162700,72817540,5400,5400,5400,5400,0
20230912,162600,72817540,5400,5400,5400,5400,0
20230912,162500,72817540,5400,5400,5400,5400,0
20230912,162400,72817540,5400,5400,5400,5400,0
20230912,162300,72817540,5400,5400,5400,5400,0
20230912,162200,72817540,5400,5400,5400,5400,0
20230912,162100,72817540,5400,5400,5400,5400,0
20230912,162000,72817540,5400,5400,5400,5400,0
20230912,161900,72817540,5400,5400,5400,5400,0
20230912,161800,72817540,5400,5400,5400,5400,0
20230912,161700,72817540,5400,5400,5400,5400,0
20230912,161600,72817540,5400,5400,5400,5400,0
20230912,161500,72817540,5400,5400,5400,5400,0
20230912,161400,72817540,5400,5400,5400,5400,0
20230912,161300,72817540,5400,5400,5400,5400,0
20230912,161200,72817540,5400,5400,5400,5400,0
20230912,161100,72817540,5400,5400,5400,5400,0
20230912,161000,72817540,5400,5400,5400,5400,0
20230912,160900,72817540,5400,5400,5400,5400,0
20230912,160800,72817540,5400,5400,5400,5400,0
20230912,160700,72817540,5400,5400,5400,5400,0
20230912,160600,72817540,5400,5400,5400,5400,75
20230912,160500,72817540,5400,5400,5400,5400,0
20230912,160400,72817540,5400,5400,5400,5400,0
20230912,160300,72817540,5400,5400,5400,5400,0
20230912,160200,72817540,5400,5400,5400,5400,0
20230912,160100,72817540,5400,5400,5400,5400,0
20230912,160000,72817540,5400,5400,5400,5400,0
20230912,155900,72817540,5400,5400,5400,5400,0
20230912,155800,72817540,5400,5400,5400,5400,0
20230912,155700,72817540,5400,5400,5400,5400,0
20230912,155600,72817540,5400,5400,5400,5400,0
20230912,155500,72817540,5400,5400,5400,5400,0
20230912,155400,72817540,5400,5400,5400,5400,0
20230912,155300,72817540,5400,5400,5400,5400,0
20230912,155200,72817540,5400,5400,5400,5400,0
20230912,155100,72817540,5400,5400,5400,5400,0
20230912,155000,72817540,5400,5400,5400,5400,0
20230912,154900,72817540,5400,5400,5400,5400,0
20230912,154800,72817540,5400,5400,5400,5400,0
20230912,154700,72817540,5400,5400,5400,5400,0
20230912,154600,72817540,5400,5400,5400,5400,0
20230912,154500,72817540,5400,5400,5400,5400,0
20230912,154400,72817540,5400,5400,5400,5400,0
20230912,154300,72817540,5400,5400,5400,5400,0
20230912,154200,72817540,5400,5400,5400,5400,0
20230912,154100,72817540,5400,5400,5400,5400,0
20230912,154000,72817540,5400,5400,5400,5400,0
20230912,153900,72817540,5400,5400,5400,5400,0
20230912,153800,72817540,5400,5400,5400,5400,0
20230912,153700,72817540,5400,5400,5400,5400,0
20230912,153600,72817540,5400,5400,5400,5400,75
20230912,153500,72817540,5400,5400,5400,5400,0
20230912,153400,72817540,5400,5400,5400,5400,0
20230912,153300,72817540,5400,5400,5400,5400,0
20230912,153200,72817540,5400,5400,5400,5400,0
20230912,153100,72817540,5400,5400,5400,5400,0
20230912,153000,72817540,5400,5400,5400,5400,75
20230912,152900,72412540,5380,5380,5380,5380,0
20230912,152800,72412540,5380,5380,5380,5380,0
20230912,152700,72412540,5380,5380,5380,5380,0
20230912,152600,72412540,5380,5380,5380,5380,0
20230912,152500,72412540,5380,5380,5380,5380,0
20230912,152400,72412540,5380,5380,5380,5380,0
20230912,152300,72412540,5380,5380,5380,5380,0
20230912,152200,72412540,5380,5380,5380,5380,0
20230912,152100,72412540,5380,5380,5380,5380,0
20230912,152000,72412540,5380,5380,5380,5380,0
20230912,151900,72412540,5380,5380,5380,5380,7
20230912,151800,72374880,5380,5380,5380,5380,0
20230912,151700,72374880,5380,5380,5380,5380,13
20230912,151600,72304940,5380,5380,5380,5380,7
20230912,151500,72267280,5380,5380,5380,5380,6
20230912,151400,72235000,5380,5380,5380,5380,7
20230912,151300,72197340,5380,5380,5380,5380,6
20230912,151200,72165060,5380,5380,5380,5380,33
20230912,151100,71987520,5380,5380,5380,5380,7
20230912,151000,71949860,5380,5380,5390,5380,153
20230912,150900,71125290,5380,5380,5380,5380,407
20230912,150800,68935630,5380,5380,5380,5380,0
20230912,150700,68935630,5380,5380,5380,5380,7
20230912,150600,68897970,5380,5380,5380,5380,6
20230912,150500,68865690,5380,5380,5380,5380,7
20230912,150400,68828030,5380,5380,5380,5380,6
20230912,150300,68795750,5380,5380,5380,5380,7
20230912,150200,68758090,5380,5380,5380,5380,7
20230912,150100,68720430,5380,5380,5380,5380,6
20230912,150000,68688150,5380,5380,5380,5380,7
20230912,145900,68650490,5380,5380,5380,5380,943
20230912,145800,63577150,5380,5400,5410,5380,24
20230912,145700,63447560,5390,5390,5390,5390,7
20230912,145600,63409830,5380,5380,5380,5380,6
20230912,145500,63377550,5380,5380,5380,5380,7
20230912,145400,63339890,5380,5380,5380,5380,7
20230912,145300,63302230,5380,5380,5380,5380,6
20230912,145200,63269950,5380,5390,5390,5380,82
20230912,145100,62828040,5390,5390,5390,5390,7
20230912,145000,62790310,5390,5390,5390,5390,6
20230912,144900,62757970,5390,5390,5390,5390,25
20230912,144800,62623220,5390,5390,5390,5390,6
20230912,144700,62590880,5390,5390,5390,5390,14
20230912,144600,62515420,5390,5390,5390,5390,0
20230912,144500,62515420,5390,5390,5390,5390,13
20230912,144400,62445350,5400,5400,5400,5400,0
20230912,144300,62445350,5400,5400,5400,5400,0
20230912,144200,62445350,5400,5400,5400,5400,0
20230912,144100,62445350,5400,5400,5400,5400,0
20230912,144000,62445350,5400,5400,5400,5400,10
20230912,143900,62391350,5390,5390,5390,5390,0
20230912,143800,62391350,5390,5390,5390,5390,0
20230912,143700,62391350,5390,5390,5390,5390,0
20230912,143600,62391350,5390,5390,5390,5390,1
20230912,143500,62385960,5390,5390,5390,5390,28
20230912,143400,62235040,5390,5390,5390,5390,11
20230912,143300,62175750,5380,5380,5380,5380,0
20230912,143200,62175750,5380,5380,5380,5380,0
20230912,143100,62175750,5380,5380,5380,5380,0
20230912,143000,62175750,5380,5380,5380,5380,0
20230912,142900,62175750,5380,5380,5380,5380,0
20230912,142800,62175750,5380,5380,5380,5380,0
20230912,142700,62175750,5380,5380,5380,5380,0
20230912,142600,62175750,5380,5380,5380,5380,0
20230912,142500,62175750,5380,5380,5380,5380,0
20230912,142400,62175750,5380,5380,5380,5380,0
20230912,142300,62175750,5380,5380,5380,5380,0
20230912,142200,62175750,5380,5380,5380,5380,0
20230912,142100,62175750,5380,5380,5380,5380,0
20230912,142000,62175750,5380,5380,5380,5380,0
20230912,141900,62175750,5380,5380,5380,5380,0
20230912,141800,62175750,5380,5380,5380,5380,0
20230912,141700,62175750,5380,5380,5380,5380,0
20230912,141600,62175750,5380,5380,5380,5380,0
20230912,141500,62175750,5380,5400,5400,5380,1343
20230912,141400,54934330,5400,5400,5400,5400,0
20230912,141300,54934330,5400,5400,5400,5400,0
20230912,141200,54934330,5400,5400,5400,5400,0
20230912,141100,54934330,5400,5400,5400,5400,0
20230912,141000,54934330,5400,5400,5400,5400,0
20230912,140900,54934330,5400,5400,5400,5400,0
20230912,140800,54934330,5400,5400,5400,5400,0
20230912,140700,54934330,5400,5400,5400,5400,0
20230912,140600,54934330,5400,5400,5400,5400,0
20230912,140500,54934330,5400,5400,5400,5400,0
20230912,140400,54934330,5400,5400,5400,5400,0
20230912,140300,54934330,5400,5400,5400,5400,0
20230912,140200,54934330,5400,5400,5400,5400,0
20230912,140100,54934330,5400,5400,5400,5400,35
20230912,140000,54745330,5410,5410,5410,5410,220
20230912,135900,53555130,5410,5410,5410,5410,369
20230912,135800,51558840,5400,5400,5400,5400,0
20230912,135700,51558840,5400,5400,5400,5400,0
20230912,135600,51558840,5400,5400,5400,5400,0
20230912,135500,51558840,5400,5400,5400,5400,0
20230912,135400,51558840,5400,5400,5400,5400,0
20230912,135300,51558840,5400,5400,5400,5400,3
20230912,135200,51542640,5400,5400,5400,5400,2
20230912,135100,51531840,5400,5400,5400,5400,79
20230912,135000,51105240,5410,5410,5410,5410,0
20230912,134900,51105240,5410,5410,5410,5410,0
20230912,134800,51105240,5410,5410,5410,5410,0
20230912,134700,51105240,5410,5410,5410,5410,0
20230912,134600,51105240,5410,5410,5410,5410,0
20230912,134500,51105240,5410,5410,5410,5410,0
20230912,134400,51105240,5410,5410,5410,5410,93
20230912,134300,50602110,5410,5410,5410,5410,0
20230912,134200,50602110,5410,5410,5410,5410,100
20230912,134100,50061110,5410,5410,5410,5410,1
20230912,134000,50055700,5410,5410,5410,5410,0
20230912,133900,50055700,5410,5410,5410,5410,0
20230912,133800,50055700,5410,5410,5410,5410,0
20230912,133700,50055700,5410,5410,5410,5410,0
20230912,133600,50055700,5410,5410,5410,5410,0
20230912,133500,50055700,5410,5410,5410,5410,0
20230912,133400,50055700,5410,5410,5410,5410,0
20230912,133300,50055700,5410,5410,5410,5410,0
20230912,133200,50055700,5410,5400,5410,5400,23
20230912,133100,49931280,5400,5410,5410,5400,17
20230912,133000,49839320,5410,5410,5410,5410,19
20230912,132900,49736530,5400,5400,5400,5400,0
20230912,132800,49736530,5400,5400,5400,5400,0
20230912,132700,49736530,5400,5400,5400,5400,0
20230912,132600,49736530,5400,5400,5400,5400,0
20230912,132500,49736530,5400,5400,5400,5400,0
20230912,132400,49736530,5400,5400,5400,5400,0
20230912,132300,49736530,5400,5400,5400,5400,0
20230912,132200,49736530,5400,5400,5400,5400,0
20230912,132100,49736530,5400,5400,5400,5400,0
20230912,132000,49736530,5400,5400,5400,5400,0
20230912,131900,49736530,5400,5400,5400,5400,0
20230912,131800,49736530,5400,5400,5400,5400,14
20230912,131700,49660930,5410,5410,5410,5410,1
20230912,131600,49655520,5400,5400,5400,5400,0
20230912,131500,49655520,5400,5400,5400,5400,0
20230912,131400,49655520,5400,5400,5400,5400,0
20230912,131300,49655520,5400,5400,5400,5400,0
20230912,131200,49655520,5400,5400,5400,5400,0
20230912,131100,49655520,5400,5400,5400,5400,106
20230912,131000,49083120,5400,5400,5400,5400,0
20230912,130900,49083120,5400,5400,5400,5400,0
20230912,130800,49083120,5400,5400,5400,5400,0
20230912,130700,49083120,5400,5400,5400,5400,0
20230912,130600,49083120,5400,5400,5400,5400,0
20230912,130500,49083120,5400,5400,5400,5400,0
20230912,130400,49083120,5400,5400,5400,5400,0
20230912,130300,49083120,5400,5400,5400,5400,0
20230912,130200,49083120,5400,5400,5400,5400,0
20230912,130100,49083120,5400,5400,5400,5400,0
20230912,130000,49083120,5400,5400,5400,5400,0
20230912,125900,49083120,5400,5400,5400,5400,0
20230912,125800,49083120,5400,5400,5400,5400,0
20230912,125700,49083120,5400,5400,5400,5400,0
20230912,125600,49083120,5400,5400,5400,5400,0
20230912,125500,49083120,5400,5400,5400,5400,0
20230912,125400,49083120,5400,5400,5400,5400,0
20230912,125300,49083120,5400,5400,5400,5400,0
20230912,125200,49083120,5400,5400,5400,5400,38
20230912,125100,48877920,5400,5400,5400,5400,0
20230912,125000,48877920,5400,5400,5400,5400,1
20230912,124900,48872520,5410,5410,5410,5410,0
20230912,124800,48872520,5410,5410,5410,5410,0
20230912,124700,48872520,5410,5410,5410,5410,0
20230912,124600,48872520,5410,5410,5410,5410,0
20230912,124500,48872520,5410,5410,5410,5410,201
20230912,124400,47785110,5410,5410,5410,5410,0
20230912,124300,47785110,5410,5410,5410,5410,0
20230912,124200,47785110,5410,5410,5410,5410,0
20230912,124100,47785110,5410,5410,5410,5410,0
20230912,124000,47785110,5410,5410,5410,5410,0
20230912,123900,47785110,5410,5410,5410,5410,0
20230912,123800,47785110,5410,5410,5410,5410,0
20230912,123700,47785110,5410,5410,5410,5410,0
20230912,123600,47785110,5410,5410,5410,5410,0
20230912,123500,47785110,5410,5410,5410,5410,2
20230912,123400,47774290,5390,5390,5390,5390,0
20230912,123300,47774290,5390,5390,5390,5390,0
20230912,123200,47774290,5390,5390,5390,5390,0
20230912,123100,47774290,5390,5390,5390,5390,0
20230912,123000,47774290,5390,5390,5390,5390,0
20230912,122900,47774290,5390,5390,5390,5390,3
20230912,122800,47758120,5390,5390,5390,5390,0
20230912,122700,47758120,5390,5390,5390,5390,81
20230912,122600,47321530,5390,5390,5390,5390,0
20230912,122500,47321530,5390,5390,5390,5390,0
20230912,122400,47321530,5390,5390,5390,5390,0
20230912,122300,47321530,5390,5390,5390,5390,0
20230912,122200,47321530,5390,5390,5390,5390,0
20230912,122100,47321530,5390,5390,5390,5390,0
20230912,122000,47321530,5390,5390,5390,5390,0
20230912,121900,47321530,5390,5390,5390,5390,0
20230912,121800,47321530,5390,5390,5390,5390,0
20230912,121700,47321530,5390,5390,5390,5390,0
20230912,121600,47321530,5390,5390,5390,5390,0
20230912,121500,47321530,5390,5390,5390,5390,0
20230912,121400,47321530,5390,5390,5390,5390,0
20230912,121300,47321530,5390,5390,5390,5390,0
20230912,121200,47321530,5390,5390,5390,5390,0
20230912,121100,47321530,5390,5390,5390,5390,0
20230912,121000,47321530,5390,5390,5390,5390,0
20230912,120900,47321530,5390,5390,5390,5390,0
20230912,120800,47321530,5390,5390,5390,5390,0
20230912,120700,47321530,5390,5390,5390,5390,0
20230912,120600,47321530,5390,5390,5390,5390,0
20230912,120500,47321530,5390,5390,5390,5390,0
20230912,120400,47321530,5390,5390,5390,5390,0
20230912,120300,47321530,5390,5390,5390,5390,0
20230912,120200,47321530,5390,5390,5390,5390,0
20230912,120100,47321530,5390,5390,5390,5390,0
20230912,120000,47321530,5390,5390,5390,5390,20
20230912,115900,47213730,5380,5380,5380,5380,0
20230912,115800,47213730,5380,5380,5380,5380,71
20230912,115700,46831750,5380,5380,5380,5380,0
20230912,115600,46831750,5380,5380,5380,5380,0
20230912,115500,46831750,5380,5380,5380,5380,0
20230912,115400,46831750,5380,5380,5380,5380,0
20230912,115300,46831750,5380,5380,5380,5380,0
20230912,115200,46831750,5380,5380,5380,5380,0
20230912,115100,46831750,5380,5380,5380,5380,0
20230912,115000,46831750,5380,5380,5380,5380,0
20230912,114900,46831750,5380,5380,5380,5380,0
20230912,114800,46831750,5380,5380,5380,5380,0
20230912,114700,46831750,5380,5380,5380,5380,0
20230912,114600,46831750,5380,5380,5380,5380,0
20230912,114500,46831750,5380,5380,5380,5380,63
20230912,114400,46492810,5380,5380,5380,5380,0
20230912,114300,46492810,5380,5380,5380,5380,0
20230912,114200,46492810,5380,5380,5380,5380,0
20230912,114100,46492810,5380,5380,5380,5380,0
20230912,114000,46492810,5380,5380,5380,5380,0
20230912,113900,46492810,5380,5380,5380,5380,0
20230912,113800,46492810,5380,5380,5380,5380,9
20230912,113700,46444390,5380,5380,5380,5380,0
20230912,113600,46444390,5380,5380,5380,5380,0
20230912,113500,46444390,5380,5380,5380,5380,0
20230912,113400,46444390,5380,5380,5380,5380,0
20230912,113300,46444390,5380,5380,5380,5380,0
20230912,113200,46444390,5380,5380,5380,5380,0
20230912,113100,46444390,5380,5380,5380,5380,0
20230912,113000,46444390,5380,5380,5380,5380,0
20230912,112900,46444390,5380,5380,5380,5380,0
20230912,112800,46444390,5380,5380,5380,5380,0
20230912,112700,46444390,5380,5380,5380,5380,0
20230912,112600,46444390,5380,5380,5380,5380,0
20230912,112500,46444390,5380,5380,5380,5380,0
20230912,112400,46444390,5380,5380,5380,5380,0
20230912,112300,46444390,5380,5380,5380,5380,0
20230912,112200,46444390,5380,5380,5380,5380,0
20230912,112100,46444390,5380,5380,5380,5380,0
20230912,112000,46444390,5380,5380,5380,5380,0
20230912,111900,46444390,5380,5380,5380,5380,0
20230912,111800,46444390,5380,5380,5380,5380,0
20230912,111700,46444390,5380,5380,5380,5380,0
20230912,111600,46444390,5380,5380,5380,5380,0
20230912,111500,46444390,5380,5380,5380,5380,0
20230912,111400,46444390,5380,5380,5380,5380,0
20230912,111300,46444390,5380,5380,5380,5380,0
20230912,111200,46444390,5380,5380,5380,5380,0
20230912,111100,46444390,5380,5380,5380,5380,0
20230912,111000,46444390,5380,5380,5380,5380,0
20230912,110900,46444390,5380,5380,5380,5380,0
20230912,110800,46444390,5380,5380,5380,5380,0
20230912,110700,46444390,5380,5380,5380,5380,0
20230912,110600,46444390,5380,5380,5380,5380,0
20230912,110500,46444390,5380,5380,5380,5380,0
20230912,110400,46444390,5380,5380,5380,5380,0
20230912,110300,46444390,5380,5380,5380,5380,0
20230912,110200,46444390,5380,5380,5380,5380,0
20230912,110100,46444390,5380,5380,5380,5380,0
20230912,110000,46444390,5380,5380,5380,5380,0
20230912,105900,46444390,5380,5380,5380,5380,0
20230912,105800,46444390,5380,5380,5380,5380,0
20230912,105700,46444390,5380,5380,5380,5380,0
20230912,105600,46444390,5380,5380,5380,5380,0
20230912,105500,46444390,5380,5380,5380,5380,0
20230912,105400,46444390,5380,5380,5380,5380,0
20230912,105300,46444390,5380,5380,5380,5380,0
20230912,105200,46444390,5380,5380,5380,5380,0
20230912,105100,46444390,5380,5380,5380,5380,0
20230912,105000,46444390,5380,5380,5380,5380,0
20230912,104900,46444390,5380,5380,5380,5380,0
20230912,104800,46444390,5380,5380,5380,5380,0
20230912,104700,46444390,5380,5380,5380,5380,0
20230912,104600,46444390,5380,5380,5380,5380,0
20230912,104500,46444390,5380,5380,5380,5380,0
20230912,104400,46444390,5380,5380,5380,5380,0
20230912,104300,46444390,5380,5380,5380,5380,83
20230912,104200,45997850,5380,5380,5380,5380,117
20230912,104100,45368390,5380,5380,5380,5380,0
20230912,104000,45368390,5380,5380,5380,5380,0
20230912,103900,45368390,5380,5380,5380,5380,0
20230912,103800,45368390,5380,5380,5380,5380,0
20230912,103700,45368390,5380,5380,5380,5380,0
20230912,103600,45368390,5380,5380,5380,5380,0
20230912,103500,45368390,5380,5380,5380,5380,0
20230912,103400,45368390,5380,5380,5380,5380,0
20230912,103300,45368390,5380,5380,5380,5380,40
20230912,103200,45153190,5380,5380,5380,5380,6
20230912,103100,45120910,5380,5380,5380,5380,133
20230912,103000,44405370,5390,5390,5390,5390,0
20230912,102900,44405370,5390,5390,5390,5390,0
20230912,102800,44405370,5390,5390,5390,5390,0
20230912,102700,44405370,5390,5390,5390,5390,0
20230912,102600,44405370,5390,5390,5390,5390,0
20230912,102500,44405370,5390,5390,5390,5390,319
20230912,102400,42685960,5400,5400,5400,5400,0
20230912,102300,42685960,5400,5400,5400,5400,0
20230912,102200,42685960,5400,5400,5400,5400,0
20230912,102100,42685960,5400,5400,5400,5400,0
20230912,102000,42685960,5400,5400,5400,5400,0
20230912,101900,42685960,5400,5400,5400,5400,0
20230912,101800,42685960,5400,5400,5400,5400,0
20230912,101700,42685960,5400,5400,5400,5400,0
20230912,101600,42685960,5400,5400,5400,5400,0
20230912,101500,42685960,5400,5400,5400,5400,0
20230912,101400,42685960,5400,5400,5400,5400,0
20230912,101300,42685960,5400,5400,5400,5400,9
20230912,101200,42637360,5400,5400,5400,5400,0
20230912,101100,42637360,5400,5400,5400,5400,0
20230912,101000,42637360,5400,5400,5400,5400,0
20230912,100900,42637360,5400,5400,5400,5400,32
20230912,100800,42464560,5400,5400,5400,5400,0
20230912,100700,42464560,5400,5400,5400,5400,0
20230912,100600,42464560,5400,5400,5400,5400,68
20230912,100500,42097360,5400,5400,5400,5400,1
20230912,100400,42091960,5390,5390,5390,5390,0
20230912,100300,42091960,5390,5390,5390,5390,0
20230912,100200,42091960,5390,5410,5410,5390,401
20230912,100100,39930270,5420,5420,5420,5420,0
20230912,100000,39930270,5420,5420,5420,5420,0
20230912,095900,39930270,5420,5420,5420,5420,129
20230912,095800,39231090,5410,5410,5410,5410,0
20230912,095700,39231090,5410,5410,5410,5410,1
20230912,095600,39225680,5420,5420,5420,5420,0
20230912,095500,39225680,5420,5420,5420,5420,20
20230912,095400,39117280,5420,5420,5420,5420,0
20230912,095300,39117280,5420,5420,5420,5420,0
20230912,095200,39117280,5420,5420,5420,5420,0
20230912,095100,39117280,5420,5420,5420,5420,0
20230912,095000,39117280,5420,5420,5420,5420,0
20230912,094900,39117280,5420,5420,5420,5420,8
20230912,094800,39073920,5420,5420,5420,5420,1
20230912,094700,39068500,5390,5390,5390,5390,0
20230912,094600,39068500,5390,5390,5390,5390,0
20230912,094500,39068500,5390,5390,5390,5390,0
20230912,094400,39068500,5390,5390,5390,5390,0
20230912,094300,39068500,5390,5390,5390,5390,0
20230912,094200,39068500,5390,5440,5440,5390,2808
20230912,094100,23905620,5440,5440,5440,5440,57
20230912,094000,23595540,5440,5430,5440,5430,410
20230912,093900,21369140,5430,5430,5440,5430,994
20230912,093800,15971390,5410,5410,5410,5410,0
20230912,093700,15971390,5410,5410,5410,5410,0
20230912,093600,15971390,5410,5410,5410,5410,0
20230912,093500,15971390,5410,5410,5410,5410,300
20230912,093400,14348390,5430,5430,5430,5430,0
20230912,093300,14348390,5430,5430,5430,5430,246
20230912,093200,13012610,5420,5410,5420,5410,650
20230912,093100,9495110,5400,5400,5400,5400,88
20230912,093000,9019910,5390,5390,5390,5390,0
20230912,092900,9019910,5390,5390,5390,5390,0
20230912,092800,9019910,5390,5390,5390,5390,0
20230912,092700,9019910,5390,5390,5390,5390,0
20230912,092600,9019910,5390,5390,5390,5390,0
20230912,092500,9019910,5390,5390,5390,5390,200
20230912,092400,7941910,5400,5400,5400,5400,0
20230912,092300,7941910,5400,5400,5400,5400,20
20230912,092200,7833910,5400,5400,5400,5400,10
20230912,092100,7779910,5390,5390,5390,5390,0
20230912,092000,7779910,5390,5390,5390,5390,0
20230912,091900,7779910,5390,5390,5390,5390,0
20230912,091800,7779910,5390,5390,5390,5390,50
20230912,091700,7510410,5390,5390,5390,5390,0
20230912,091600,7510410,5390,5390,5390,5390,200
20230912,091500,6432410,5390,5390,5390,5390,0
20230912,091400,6432410,5390,5390,5390,5390,286
20230912,091300,4890870,5400,5400,5400,5400,59
20230912,091200,4572270,5400,5400,5400,5400,0
20230912,091100,4572270,5400,5400,5400,5400,2
20230912,091000,4561470,5400,5400,5400,5400,0
20230912,090900,4561470,5400,5400,5410,5400,625
20230912,090800,1184650,5390,5390,5390,5390,1
20230912,090700,1179260,5390,5390,5390,5390,4
20230912,090600,1157700,5400,5400,5400,5400,0
20230912,090500,1157700,5400,5400,5400,5400,0
20230912,090400,1157700,5400,5400,5400,5400,0
20230912,090300,1157700,5400,5400,5400,5400,0
20230912,090200,1157700,5400,5400,5400,5400,0
20230912,090100,1157700,5400,5400,5400,5400,0
20230912,090000,1157700,5400,5410,5410,5400,214