KissMeData/080470/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193400,49837340,5500,5500,5500,5500,142
20230914,193300,49837340,5500,5500,5500,5500,0
20230914,193200,49837340,5500,5500,5500,5500,0
20230914,193100,49837340,5500,5500,5500,5500,0
20230914,193000,49837340,5500,5500,5500,5500,0
20230914,192900,49837340,5500,5500,5500,5500,0
20230914,192800,49837340,5500,5500,5500,5500,0
20230914,192700,49837340,5500,5500,5500,5500,0
20230914,192600,49837340,5500,5500,5500,5500,0
20230914,192500,49837340,5500,5500,5500,5500,0
20230914,192400,49837340,5500,5500,5500,5500,0
20230914,192300,49837340,5500,5500,5500,5500,0
20230914,192200,49837340,5500,5500,5500,5500,0
20230914,192100,49837340,5500,5500,5500,5500,0
20230914,192000,49837340,5500,5500,5500,5500,0
20230914,191900,49837340,5500,5500,5500,5500,0
20230914,191800,49837340,5500,5500,5500,5500,0
20230914,191700,49837340,5500,5500,5500,5500,0
20230914,191600,49837340,5500,5500,5500,5500,0
20230914,191500,49837340,5500,5500,5500,5500,0
20230914,191400,49837340,5500,5500,5500,5500,0
20230914,191300,49837340,5500,5500,5500,5500,0
20230914,191200,49837340,5500,5500,5500,5500,0
20230914,191100,49837340,5500,5500,5500,5500,0
20230914,191000,49837340,5500,5500,5500,5500,0
20230914,190900,49837340,5500,5500,5500,5500,0
20230914,190800,49837340,5500,5500,5500,5500,0
20230914,190700,49837340,5500,5500,5500,5500,0
20230914,190600,49837340,5500,5500,5500,5500,0
20230914,190500,49837340,5500,5500,5500,5500,0
20230914,190400,49837340,5500,5500,5500,5500,142
20230914,190300,49837340,5500,5500,5500,5500,0
20230914,190200,49837340,5500,5500,5500,5500,0
20230914,190100,49837340,5500,5500,5500,5500,0
20230914,190000,49837340,5500,5500,5500,5500,0
20230914,185900,49837340,5500,5500,5500,5500,0
20230914,185800,49837340,5500,5500,5500,5500,0
20230914,185700,49837340,5500,5500,5500,5500,0
20230914,185600,49837340,5500,5500,5500,5500,0
20230914,185500,49837340,5500,5500,5500,5500,0
20230914,185400,49837340,5500,5500,5500,5500,0
20230914,185300,49837340,5500,5500,5500,5500,0
20230914,185200,49837340,5500,5500,5500,5500,0
20230914,185100,49837340,5500,5500,5500,5500,0
20230914,185000,49837340,5500,5500,5500,5500,0
20230914,184900,49837340,5500,5500,5500,5500,0
20230914,184800,49837340,5500,5500,5500,5500,0
20230914,184700,49837340,5500,5500,5500,5500,0
20230914,184600,49837340,5500,5500,5500,5500,0
20230914,184500,49837340,5500,5500,5500,5500,0
20230914,184400,49837340,5500,5500,5500,5500,0
20230914,184300,49837340,5500,5500,5500,5500,0
20230914,184200,49837340,5500,5500,5500,5500,0
20230914,184100,49837340,5500,5500,5500,5500,0
20230914,184000,49837340,5500,5500,5500,5500,0
20230914,183900,49837340,5500,5500,5500,5500,0
20230914,183800,49837340,5500,5500,5500,5500,0
20230914,183700,49837340,5500,5500,5500,5500,0
20230914,183600,49837340,5500,5500,5500,5500,0
20230914,183500,49837340,5500,5500,5500,5500,0
20230914,183400,49837340,5500,5500,5500,5500,142
20230914,183300,49837340,5500,5500,5500,5500,0
20230914,183200,49837340,5500,5500,5500,5500,0
20230914,183100,49837340,5500,5500,5500,5500,0
20230914,183000,49837340,5500,5500,5500,5500,0
20230914,182900,49837340,5500,5500,5500,5500,0
20230914,182800,49837340,5500,5500,5500,5500,0
20230914,182700,49837340,5500,5500,5500,5500,0
20230914,182600,49837340,5500,5500,5500,5500,0
20230914,182500,49837340,5500,5500,5500,5500,0
20230914,182400,49837340,5500,5500,5500,5500,0
20230914,182300,49837340,5500,5500,5500,5500,0
20230914,182200,49837340,5500,5500,5500,5500,0
20230914,182100,49837340,5500,5500,5500,5500,0
20230914,182000,49837340,5500,5500,5500,5500,0
20230914,181900,49837340,5500,5500,5500,5500,0
20230914,181800,49837340,5500,5500,5500,5500,0
20230914,181700,49837340,5500,5500,5500,5500,0
20230914,181600,49837340,5500,5500,5500,5500,0
20230914,181500,49837340,5500,5500,5500,5500,0
20230914,181400,49837340,5500,5500,5500,5500,0
20230914,181300,49837340,5500,5500,5500,5500,0
20230914,181200,49837340,5500,5500,5500,5500,0
20230914,181100,49837340,5500,5500,5500,5500,0
20230914,181000,49837340,5500,5500,5500,5500,0
20230914,180900,49837340,5500,5500,5500,5500,0
20230914,180800,49837340,5500,5500,5500,5500,0
20230914,180700,49837340,5500,5500,5500,5500,0
20230914,180600,49837340,5500,5500,5500,5500,0
20230914,180500,49837340,5500,5500,5500,5500,0
20230914,180400,49837340,5500,5500,5500,5500,142
20230914,180300,49837340,5500,5500,5500,5500,0
20230914,180200,49837340,5500,5500,5500,5500,0
20230914,180100,49837340,5500,5500,5500,5500,0
20230914,180000,49837340,5500,5500,5500,5500,0
20230914,175900,49837340,5500,5500,5500,5500,0
20230914,175800,49837340,5500,5500,5500,5500,0
20230914,175700,49837340,5500,5500,5500,5500,0
20230914,175600,49837340,5500,5500,5500,5500,0
20230914,175500,49837340,5500,5500,5500,5500,0
20230914,175400,49837340,5500,5500,5500,5500,0
20230914,175300,49837340,5500,5500,5500,5500,0
20230914,175200,49837340,5500,5500,5500,5500,0
20230914,175100,49837340,5500,5500,5500,5500,0
20230914,175000,49837340,5500,5500,5500,5500,0
20230914,174900,49837340,5500,5500,5500,5500,0
20230914,174800,49837340,5500,5500,5500,5500,0
20230914,174700,49837340,5500,5500,5500,5500,0
20230914,174600,49837340,5500,5500,5500,5500,0
20230914,174500,49837340,5500,5500,5500,5500,0
20230914,174400,49837340,5500,5500,5500,5500,0
20230914,174300,49837340,5500,5500,5500,5500,0
20230914,174200,49837340,5500,5500,5500,5500,0
20230914,174100,49837340,5500,5500,5500,5500,0
20230914,174000,49837340,5500,5500,5500,5500,0
20230914,173900,49837340,5500,5500,5500,5500,0
20230914,173800,49837340,5500,5500,5500,5500,0
20230914,173700,49837340,5500,5500,5500,5500,0
20230914,173600,49837340,5500,5500,5500,5500,0
20230914,173500,49837340,5500,5500,5500,5500,0
20230914,173400,49837340,5500,5500,5500,5500,142
20230914,173300,49837340,5500,5500,5500,5500,0
20230914,173200,49837340,5500,5500,5500,5500,0
20230914,173100,49837340,5500,5500,5500,5500,0
20230914,173000,49837340,5500,5500,5500,5500,0
20230914,172900,49837340,5500,5500,5500,5500,0
20230914,172800,49837340,5500,5500,5500,5500,0
20230914,172700,49837340,5500,5500,5500,5500,0
20230914,172600,49837340,5500,5500,5500,5500,0
20230914,172500,49837340,5500,5500,5500,5500,0
20230914,172400,49837340,5500,5500,5500,5500,0
20230914,172300,49837340,5500,5500,5500,5500,0
20230914,172200,49837340,5500,5500,5500,5500,0
20230914,172100,49837340,5500,5500,5500,5500,0
20230914,172000,49837340,5500,5500,5500,5500,0
20230914,171900,49837340,5500,5500,5500,5500,0
20230914,171800,49837340,5500,5500,5500,5500,0
20230914,171700,49837340,5500,5500,5500,5500,0
20230914,171600,49837340,5500,5500,5500,5500,0
20230914,171500,49837340,5500,5500,5500,5500,0
20230914,171400,49837340,5500,5500,5500,5500,0
20230914,171300,49837340,5500,5500,5500,5500,0
20230914,171200,49837340,5500,5500,5500,5500,0
20230914,171100,49837340,5500,5500,5500,5500,0
20230914,171000,49837340,5500,5500,5500,5500,0
20230914,170900,49837340,5500,5500,5500,5500,0
20230914,170800,49837340,5500,5500,5500,5500,0
20230914,170700,49837340,5500,5500,5500,5500,0
20230914,170600,49837340,5500,5500,5500,5500,0
20230914,170500,49837340,5500,5500,5500,5500,0
20230914,170400,49837340,5500,5500,5500,5500,142
20230914,170300,49837340,5500,5500,5500,5500,0
20230914,170200,49837340,5500,5500,5500,5500,0
20230914,170100,49837340,5500,5500,5500,5500,0
20230914,170000,49837340,5500,5500,5500,5500,0
20230914,165900,49837340,5500,5500,5500,5500,0
20230914,165800,49837340,5500,5500,5500,5500,0
20230914,165700,49837340,5500,5500,5500,5500,0
20230914,165600,49837340,5500,5500,5500,5500,0
20230914,165500,49837340,5500,5500,5500,5500,0
20230914,165400,49837340,5500,5500,5500,5500,0
20230914,165300,49837340,5500,5500,5500,5500,0
20230914,165200,49837340,5500,5500,5500,5500,0
20230914,165100,49837340,5500,5500,5500,5500,0
20230914,165000,49837340,5500,5500,5500,5500,0
20230914,164900,49837340,5500,5500,5500,5500,0
20230914,164800,49837340,5500,5500,5500,5500,0
20230914,164700,49837340,5500,5500,5500,5500,0
20230914,164600,49837340,5500,5500,5500,5500,0
20230914,164500,49837340,5500,5500,5500,5500,0
20230914,164400,49837340,5500,5500,5500,5500,0
20230914,164300,49837340,5500,5500,5500,5500,0
20230914,164200,49837340,5500,5500,5500,5500,0
20230914,164100,49837340,5500,5500,5500,5500,0
20230914,164000,49837340,5500,5500,5500,5500,0
20230914,163900,49837340,5500,5500,5500,5500,0
20230914,163800,49837340,5500,5500,5500,5500,0
20230914,163700,49837340,5500,5500,5500,5500,0
20230914,163600,49837340,5500,5500,5500,5500,0
20230914,163500,49837340,5500,5500,5500,5500,0
20230914,163400,49837340,5500,5500,5500,5500,142
20230914,163300,49837340,5500,5500,5500,5500,0
20230914,163200,49837340,5500,5500,5500,5500,0
20230914,163100,49837340,5500,5500,5500,5500,0
20230914,163000,49837340,5500,5500,5500,5500,0
20230914,162900,49837340,5500,5500,5500,5500,0
20230914,162800,49837340,5500,5500,5500,5500,0
20230914,162700,49837340,5500,5500,5500,5500,0
20230914,162600,49837340,5500,5500,5500,5500,0
20230914,162500,49837340,5500,5500,5500,5500,0
20230914,162400,49837340,5500,5500,5500,5500,0
20230914,162300,49837340,5500,5500,5500,5500,0
20230914,162200,49837340,5500,5500,5500,5500,0
20230914,162100,49837340,5500,5500,5500,5500,0
20230914,162000,49837340,5500,5500,5500,5500,0
20230914,161900,49837340,5500,5500,5500,5500,0
20230914,161800,49837340,5500,5500,5500,5500,0
20230914,161700,49837340,5500,5500,5500,5500,0
20230914,161600,49837340,5500,5500,5500,5500,0
20230914,161500,49837340,5500,5500,5500,5500,0
20230914,161400,49837340,5500,5500,5500,5500,0
20230914,161300,49837340,5500,5500,5500,5500,0
20230914,161200,49837340,5500,5500,5500,5500,0
20230914,161100,49837340,5500,5500,5500,5500,0
20230914,161000,49837340,5500,5500,5500,5500,0
20230914,160900,49837340,5500,5500,5500,5500,0
20230914,160800,49837340,5500,5500,5500,5500,0
20230914,160700,49837340,5500,5500,5500,5500,0
20230914,160600,49837340,5500,5500,5500,5500,0
20230914,160500,49837340,5500,5500,5500,5500,0
20230914,160400,49837340,5500,5500,5500,5500,142
20230914,160300,49837340,5500,5500,5500,5500,0
20230914,160200,49837340,5500,5500,5500,5500,0
20230914,160100,49837340,5500,5500,5500,5500,0
20230914,160000,49837340,5500,5500,5500,5500,0
20230914,155900,49837340,5500,5500,5500,5500,0
20230914,155800,49837340,5500,5500,5500,5500,0
20230914,155700,49837340,5500,5500,5500,5500,0
20230914,155600,49837340,5500,5500,5500,5500,0
20230914,155500,49837340,5500,5500,5500,5500,0
20230914,155400,49837340,5500,5500,5500,5500,0
20230914,155300,49837340,5500,5500,5500,5500,0
20230914,155200,49837340,5500,5500,5500,5500,0
20230914,155100,49837340,5500,5500,5500,5500,0
20230914,155000,49837340,5500,5500,5500,5500,0
20230914,154900,49837340,5500,5500,5500,5500,0
20230914,154800,49837340,5500,5500,5500,5500,0
20230914,154700,49837340,5500,5500,5500,5500,0
20230914,154600,49837340,5500,5500,5500,5500,0
20230914,154500,49837340,5500,5500,5500,5500,0
20230914,154400,49837340,5500,5500,5500,5500,0
20230914,154300,49837340,5500,5500,5500,5500,0
20230914,154200,49837340,5500,5500,5500,5500,0
20230914,154100,49837340,5500,5500,5500,5500,0
20230914,154000,49837340,5500,5500,5500,5500,0
20230914,153900,49837340,5500,5500,5500,5500,0
20230914,153800,49837340,5500,5500,5500,5500,0
20230914,153700,49837340,5500,5500,5500,5500,0
20230914,153600,49837340,5500,5500,5500,5500,0
20230914,153500,49837340,5500,5500,5500,5500,0
20230914,153400,49837340,5500,5500,5500,5500,142
20230914,153300,49837340,5500,5500,5500,5500,0
20230914,153200,49837340,5500,5500,5500,5500,0
20230914,153100,49837340,5500,5500,5500,5500,0
20230914,153000,49837340,5500,5500,5500,5500,142
20230914,152900,49056340,5500,5500,5500,5500,0
20230914,152800,49056340,5500,5500,5500,5500,0
20230914,152700,49056340,5500,5500,5500,5500,0
20230914,152600,49056340,5500,5500,5500,5500,0
20230914,152500,49056340,5500,5500,5500,5500,0
20230914,152400,49056340,5500,5500,5500,5500,0
20230914,152300,49056340,5500,5500,5500,5500,0
20230914,152200,49056340,5500,5500,5500,5500,0
20230914,152100,49056340,5500,5500,5500,5500,0
20230914,152000,49056340,5500,5500,5500,5500,0
20230914,151900,49056340,5500,5510,5510,5500,24
20230914,151800,48924330,5510,5510,5510,5510,2
20230914,151700,48913310,5510,5510,5510,5510,19
20230914,151600,48808620,5510,5510,5510,5510,1
20230914,151500,48803110,5510,5510,5510,5510,2
20230914,151400,48792090,5510,5510,5510,5510,1
20230914,151300,48786580,5510,5510,5510,5510,1
20230914,151200,48781070,5510,5510,5510,5510,2
20230914,151100,48770050,5510,5510,5510,5510,1
20230914,151000,48764540,5510,5510,5510,5510,61
20230914,150900,48428430,5500,5510,5510,5500,233
20230914,150800,47146910,5510,5510,5510,5510,1
20230914,150700,47141400,5510,5510,5510,5510,1
20230914,150600,47135890,5510,5510,5510,5510,2
20230914,150500,47124870,5510,5510,5510,5510,1
20230914,150400,47119360,5510,5510,5510,5510,2
20230914,150300,47108340,5510,5510,5510,5510,1
20230914,150200,47102830,5510,5510,5510,5510,1
20230914,150100,47097320,5510,5510,5510,5510,2
20230914,150000,47086300,5510,5510,5510,5510,1
20230914,145900,47080790,5510,5510,5510,5510,1
20230914,145800,47075280,5510,5510,5510,5510,2
20230914,145700,47064260,5500,5510,5510,5500,6
20230914,145600,47031250,5510,5510,5510,5510,1
20230914,145500,47025740,5510,5510,5510,5510,2
20230914,145400,47014720,5510,5510,5510,5510,1
20230914,145300,47009210,5510,5510,5510,5510,1
20230914,145200,47003700,5510,5510,5510,5510,2
20230914,145100,46992680,5520,5520,5520,5520,1
20230914,145000,46987160,5520,5520,5520,5520,2
20230914,144900,46976120,5520,5520,5520,5520,1
20230914,144800,46970600,5520,5520,5520,5520,1
20230914,144700,46965080,5520,5520,5520,5520,2
20230914,144600,46954040,5520,5520,5520,5520,1
20230914,144500,46948520,5520,5520,5520,5520,1
20230914,144400,46943000,5520,5520,5520,5520,2
20230914,144300,46931960,5520,5520,5520,5520,1
20230914,144200,46926440,5510,5520,5520,5510,11
20230914,144100,46865820,5520,5520,5520,5520,2
20230914,144000,46854780,5520,5520,5520,5520,1
20230914,143900,46849260,5520,5520,5520,5520,21
20230914,143800,46733340,5520,5520,5520,5520,2
20230914,143700,46722300,5520,5520,5520,5520,1
20230914,143600,46716780,5510,5520,5520,5510,125
20230914,143500,46028020,5520,5520,5520,5520,2
20230914,143400,46016980,5520,5520,5520,5520,1
20230914,143300,46011460,5510,5510,5510,5510,29
20230914,143200,45851670,5510,5510,5510,5510,251
20230914,143100,44468660,5510,5510,5510,5510,301
20230914,143000,42810150,5500,5500,5500,5500,2
20230914,142900,42799150,5500,5500,5500,5500,1
20230914,142800,42793650,5500,5500,5500,5500,1
20230914,142700,42788150,5500,5500,5500,5500,2
20230914,142600,42777150,5500,5500,5500,5500,713
20230914,142500,38855650,5500,5500,5500,5500,1
20230914,142400,38850150,5500,5500,5500,5500,2
20230914,142300,38839150,5500,5500,5500,5500,1
20230914,142200,38833650,5490,5490,5490,5490,1
20230914,142100,38828160,5500,5480,5500,5480,3
20230914,142000,38811700,5480,5480,5480,5480,1
20230914,141900,38806220,5500,5500,5500,5500,3
20230914,141800,38789720,5500,5480,5500,5480,4
20230914,141700,38767740,5500,5500,5500,5500,2
20230914,141600,38756740,5500,5500,5500,5500,2
20230914,141500,38745740,5500,5500,5500,5500,1
20230914,141400,38740240,5480,5480,5480,5480,1
20230914,141300,38734760,5500,5470,5500,5470,2
20230914,141200,38723790,5500,5480,5500,5480,3
20230914,141100,38707310,5500,5490,5500,5490,2
20230914,141000,38696320,5490,5490,5490,5490,2
20230914,140900,38685340,5490,5490,5490,5490,1
20230914,140800,38679850,5490,5490,5490,5490,1
20230914,140700,38674360,5490,5490,5490,5490,2
20230914,140600,38663380,5490,5490,5490,5490,1
20230914,140500,38657890,5490,5490,5490,5490,1
20230914,140400,38652400,5490,5470,5500,5470,3
20230914,140300,38635940,5500,5500,5500,5500,2
20230914,140200,38624940,5500,5500,5500,5500,2
20230914,140100,38613940,5500,5500,5500,5500,1
20230914,140000,38608440,5490,5480,5490,5480,2
20230914,135900,38597470,5500,5500,5500,5500,3
20230914,135800,38580970,5470,5470,5470,5470,1
20230914,135700,38575500,5500,5470,5500,5470,9
20230914,135600,38526030,5490,5470,5490,5470,3
20230914,135500,38509580,5490,5470,5490,5470,2
20230914,135400,38498620,5490,5480,5490,5480,2
20230914,135300,38487650,5490,5480,5490,5480,3
20230914,135200,38471190,5490,5490,5490,5490,2
20230914,135100,38460210,5470,5470,5470,5470,1
20230914,135000,38454740,5490,5490,5490,5490,3
20230914,134900,38438270,5490,5490,5490,5490,1
20230914,134800,38432780,5490,5490,5490,5490,2
20230914,134700,38421800,5490,5490,5490,5490,1
20230914,134600,38416310,5470,5470,5470,5470,1
20230914,134500,38410840,5490,5470,5490,5470,3
20230914,134400,38394390,5490,5490,5490,5490,2
20230914,134300,38383410,5490,5490,5490,5490,1
20230914,134200,38377920,5490,5490,5490,5490,2
20230914,134100,38366940,5490,5490,5490,5490,1
20230914,134000,38361450,5480,5480,5480,5480,1
20230914,133900,38355970,5490,5490,5490,5490,3
20230914,133800,38339500,5470,5470,5470,5470,1
20230914,133700,38334030,5490,5480,5490,5480,2
20230914,133600,38323060,5490,5490,5490,5490,3
20230914,133500,38306590,5490,5480,5490,5480,91
20230914,133400,37807070,5480,5480,5480,5480,1
20230914,133300,37801590,5480,5480,5480,5480,2
20230914,133200,37790630,5480,5480,5480,5480,1
20230914,133100,37785150,5480,5480,5480,5480,2
20230914,133000,37774190,5480,5480,5480,5480,1
20230914,132900,37768710,5480,5480,5480,5480,1
20230914,132800,37763230,5480,5480,5480,5480,2
20230914,132700,37752270,5480,5480,5480,5480,1
20230914,132600,37746790,5480,5480,5480,5480,1
20230914,132500,37741310,5480,5480,5480,5480,2
20230914,132400,37730350,5460,5460,5460,5460,1
20230914,132300,37724890,5480,5460,5480,5460,2
20230914,132200,37713950,5480,5480,5480,5480,3
20230914,132100,37697510,5470,5470,5470,5470,1
20230914,132000,37692040,5490,5470,5490,5470,2
20230914,131900,37681080,5450,5470,5490,5450,17
20230914,131800,37588330,5490,5470,5490,5470,2
20230914,131700,37577370,5490,5470,5490,5470,3
20230914,131600,37560920,5490,5490,5490,5490,2
20230914,131500,37549940,5470,5470,5470,5470,1
20230914,131400,37544470,5490,5470,5490,5470,3
20230914,131300,37528020,5440,5470,5490,5440,52
20230914,131200,37244620,5490,5490,5490,5490,2
20230914,131100,37233640,5490,5490,5490,5490,2
20230914,131000,37222660,5490,5490,5490,5490,1
20230914,130900,37217170,5490,5490,5490,5490,1
20230914,130800,37211680,5490,5480,5490,5480,2
20230914,130700,37200710,5490,5470,5490,5470,2
20230914,130600,37189750,5490,5490,5490,5490,2
20230914,130500,37178770,5490,5490,5490,5490,2
20230914,130400,37167790,5470,5470,5470,5470,1
20230914,130300,37162320,5490,5490,5490,5490,2
20230914,130200,37151340,5490,5480,5490,5480,2
20230914,130100,37140370,5490,5490,5490,5490,2
20230914,130000,37129390,5490,5470,5490,5470,2
20230914,125900,37118430,5490,5490,5490,5490,2
20230914,125800,37107450,5470,5470,5470,5470,1
20230914,125700,37101980,5490,5480,5490,5480,3
20230914,125600,37085520,5490,5480,5490,5470,103
20230914,125500,36520080,5480,5470,5480,5470,2
20230914,125400,36509130,5470,5470,5470,5470,2
20230914,125300,36498190,5470,5470,5470,5470,1
20230914,125200,36492720,5470,5470,5470,5470,21
20230914,125100,36377850,5470,5470,5470,5470,2
20230914,125000,36366910,5470,5470,5470,5470,51
20230914,124900,36087940,5470,5470,5470,5470,1
20230914,124800,36082470,5470,5470,5470,5470,2
20230914,124700,36071530,5470,5470,5470,5470,1
20230914,124600,36066060,5470,5470,5470,5470,2
20230914,124500,36055120,5470,5470,5470,5470,1
20230914,124400,36049650,5470,5470,5470,5470,1
20230914,124300,36044180,5470,5470,5470,5470,2
20230914,124200,36033240,5470,5470,5470,5470,1
20230914,124100,36027770,5470,5470,5470,5470,1
20230914,124000,36022300,5470,5470,5470,5470,2
20230914,123900,36011360,5470,5470,5470,5470,1
20230914,123800,36005890,5470,5470,5470,5470,1
20230914,123700,36000420,5470,5470,5470,5470,2
20230914,123600,35989480,5470,5470,5470,5470,1
20230914,123500,35984010,5470,5470,5470,5470,1
20230914,123400,35978540,5470,5470,5470,5470,2
20230914,123300,35967600,5470,5470,5470,5470,1
20230914,123200,35962130,5470,5470,5470,5470,1
20230914,123100,35956660,5470,5470,5470,5470,2
20230914,123000,35945720,5470,5470,5470,5470,1
20230914,122900,35940250,5470,5470,5470,5470,2
20230914,122800,35929310,5470,5470,5470,5470,1
20230914,122700,35923840,5470,5470,5470,5470,1
20230914,122600,35918370,5470,5470,5470,5470,2
20230914,122500,35907430,5470,5470,5470,5470,401
20230914,122400,33713960,5470,5470,5470,5470,1
20230914,122300,33708490,5470,5470,5470,5470,2
20230914,122200,33697550,5470,5470,5470,5470,1
20230914,122100,33692080,5470,5470,5470,5470,1
20230914,122000,33686610,5470,5470,5470,5470,2
20230914,121900,33675670,5470,5470,5470,5470,1
20230914,121800,33670200,5470,5470,5470,5470,1
20230914,121700,33664730,5460,5460,5460,5460,2
20230914,121600,33653810,5460,5450,5460,5450,201
20230914,121500,32556840,5450,5450,5450,5450,2
20230914,121400,32545940,5450,5450,5450,5450,1
20230914,121300,32540490,5450,5450,5450,5450,1
20230914,121200,32535040,5450,5450,5450,5450,2
20230914,121100,32524140,5450,5450,5450,5450,1
20230914,121000,32518690,5450,5450,5450,5450,1
20230914,120900,32513240,5450,5450,5450,5450,2
20230914,120800,32502340,5450,5450,5450,5450,1
20230914,120700,32496890,5450,5450,5450,5450,1
20230914,120600,32491440,5450,5450,5450,5450,2
20230914,120500,32480540,5450,5450,5450,5450,1
20230914,120400,32475090,5450,5450,5450,5450,1
20230914,120300,32469640,5450,5450,5450,5450,2
20230914,120200,32458740,5450,5450,5450,5450,1
20230914,120100,32453290,5450,5450,5450,5450,1
20230914,120000,32447840,5440,5440,5440,5440,2
20230914,115900,32436960,5440,5440,5440,5440,180
20230914,115800,31457760,5430,5430,5430,5430,0
20230914,115700,31457760,5430,5430,5430,5430,0
20230914,115600,31457760,5430,5430,5430,5430,0
20230914,115500,31457760,5430,5430,5430,5430,0
20230914,115400,31457760,5430,5430,5430,5430,0
20230914,115300,31457760,5430,5430,5430,5430,0
20230914,115200,31457760,5430,5430,5430,5430,0
20230914,115100,31457760,5430,5430,5430,5430,0
20230914,115000,31457760,5430,5430,5430,5430,0
20230914,114900,31457760,5430,5430,5430,5430,29
20230914,114800,31300290,5430,5430,5430,5430,0
20230914,114700,31300290,5430,5430,5430,5430,0
20230914,114600,31300290,5430,5430,5430,5430,0
20230914,114500,31300290,5430,5430,5430,5430,0
20230914,114400,31300290,5430,5430,5430,5430,0
20230914,114300,31300290,5430,5430,5430,5430,1
20230914,114200,31294860,5440,5440,5440,5440,0
20230914,114100,31294860,5440,5440,5440,5440,0
20230914,114000,31294860,5440,5440,5440,5440,0
20230914,113900,31294860,5440,5440,5440,5440,0
20230914,113800,31294860,5440,5440,5440,5440,0
20230914,113700,31294860,5440,5440,5440,5440,0
20230914,113600,31294860,5440,5440,5440,5440,14
20230914,113500,31218700,5440,5440,5440,5440,0
20230914,113400,31218700,5440,5440,5440,5440,0
20230914,113300,31218700,5440,5440,5440,5440,0
20230914,113200,31218700,5440,5440,5440,5440,0
20230914,113100,31218700,5440,5440,5440,5440,0
20230914,113000,31218700,5440,5440,5440,5440,0
20230914,112900,31218700,5440,5440,5440,5440,0
20230914,112800,31218700,5440,5440,5440,5440,0
20230914,112700,31218700,5440,5440,5440,5440,4
20230914,112600,31196940,5440,5440,5440,5440,90
20230914,112500,30707340,5430,5430,5430,5430,0
20230914,112400,30707340,5430,5430,5430,5430,0
20230914,112300,30707340,5430,5430,5430,5430,0
20230914,112200,30707340,5430,5430,5430,5430,0
20230914,112100,30707340,5430,5430,5430,5430,0
20230914,112000,30707340,5430,5430,5430,5430,0
20230914,111900,30707340,5430,5430,5430,5430,0
20230914,111800,30707340,5430,5430,5430,5430,0
20230914,111700,30707340,5430,5430,5430,5430,0
20230914,111600,30707340,5430,5430,5430,5430,1
20230914,111500,30701910,5420,5420,5420,5420,0
20230914,111400,30701910,5420,5420,5420,5420,0
20230914,111300,30701910,5420,5420,5420,5420,0
20230914,111200,30701910,5420,5420,5420,5420,0
20230914,111100,30701910,5420,5420,5420,5420,0
20230914,111000,30701910,5420,5420,5420,5420,0
20230914,110900,30701910,5420,5420,5420,5420,0
20230914,110800,30701910,5420,5420,5420,5420,0
20230914,110700,30701910,5420,5420,5420,5420,10
20230914,110600,30647710,5420,5450,5450,5420,452
20230914,110500,28196100,5460,5460,5460,5460,0
20230914,110400,28196100,5460,5460,5460,5460,0
20230914,110300,28196100,5460,5460,5460,5460,0
20230914,110200,28196100,5460,5460,5460,5460,0
20230914,110100,28196100,5460,5460,5460,5460,0
20230914,110000,28196100,5460,5460,5460,5460,0
20230914,105900,28196100,5460,5460,5460,5460,0
20230914,105800,28196100,5460,5460,5460,5460,0
20230914,105700,28196100,5460,5460,5460,5460,0
20230914,105600,28196100,5460,5460,5460,5460,0
20230914,105500,28196100,5460,5460,5460,5460,0
20230914,105400,28196100,5460,5460,5460,5460,0
20230914,105300,28196100,5460,5460,5460,5460,0
20230914,105200,28196100,5460,5460,5460,5460,0
20230914,105100,28196100,5460,5460,5460,5460,0
20230914,105000,28196100,5460,5460,5460,5460,0
20230914,104900,28196100,5460,5460,5460,5460,0
20230914,104800,28196100,5460,5460,5460,5460,0
20230914,104700,28196100,5460,5460,5460,5460,0
20230914,104600,28196100,5460,5460,5460,5460,0
20230914,104500,28196100,5460,5460,5460,5460,0
20230914,104400,28196100,5460,5460,5460,5460,0
20230914,104300,28196100,5460,5460,5460,5460,0
20230914,104200,28196100,5460,5460,5460,5460,0
20230914,104100,28196100,5460,5460,5460,5460,0
20230914,104000,28196100,5460,5460,5460,5460,0
20230914,103900,28196100,5460,5460,5460,5460,0
20230914,103800,28196100,5460,5460,5460,5460,0
20230914,103700,28196100,5460,5460,5460,5460,0
20230914,103600,28196100,5460,5430,5460,5430,100
20230914,103500,27651900,5430,5430,5430,5430,0
20230914,103400,27651900,5430,5430,5430,5430,0
20230914,103300,27651900,5430,5430,5430,5430,0
20230914,103200,27651900,5430,5430,5430,5430,0
20230914,103100,27651900,5430,5430,5430,5430,0
20230914,103000,27651900,5430,5430,5430,5430,191
20230914,102900,26614770,5430,5430,5430,5430,0
20230914,102800,26614770,5430,5430,5430,5430,0
20230914,102700,26614770,5430,5430,5430,5430,0
20230914,102600,26614770,5430,5430,5430,5430,0
20230914,102500,26614770,5430,5430,5430,5430,0
20230914,102400,26614770,5430,5430,5430,5430,0
20230914,102300,26614770,5430,5430,5430,5430,0
20230914,102200,26614770,5430,5460,5460,5430,467
20230914,102100,24074590,5470,5470,5470,5470,0
20230914,102000,24074590,5470,5470,5470,5470,0
20230914,101900,24074590,5470,5470,5470,5470,0
20230914,101800,24074590,5470,5470,5470,5470,3
20230914,101700,24058180,5480,5480,5480,5480,0
20230914,101600,24058180,5480,5480,5480,5480,512
20230914,101500,21252420,5490,5490,5490,5490,0
20230914,101400,21252420,5490,5490,5490,5490,0
20230914,101300,21252420,5490,5490,5490,5490,0
20230914,101200,21252420,5490,5490,5490,5490,0
20230914,101100,21252420,5490,5490,5490,5490,0
20230914,101000,21252420,5490,5490,5490,5490,0
20230914,100900,21252420,5490,5490,5490,5490,0
20230914,100800,21252420,5490,5490,5490,5490,0
20230914,100700,21252420,5490,5490,5490,5490,0
20230914,100600,21252420,5490,5490,5490,5490,0
20230914,100500,21252420,5490,5490,5490,5490,0
20230914,100400,21252420,5490,5490,5490,5490,0
20230914,100300,21252420,5490,5490,5490,5490,0
20230914,100200,21252420,5490,5490,5490,5490,0
20230914,100100,21252420,5490,5490,5490,5490,0
20230914,100000,21252420,5490,5490,5490,5490,0
20230914,095900,21252420,5490,5490,5490,5490,0
20230914,095800,21252420,5490,5490,5490,5490,0
20230914,095700,21252420,5490,5490,5490,5490,0
20230914,095600,21252420,5490,5490,5490,5490,0
20230914,095500,21252420,5490,5490,5490,5490,0
20230914,095400,21252420,5490,5490,5490,5490,10
20230914,095300,21197520,5490,5490,5490,5490,0
20230914,095200,21197520,5490,5490,5490,5490,0
20230914,095100,21197520,5490,5490,5490,5490,1
20230914,095000,21192030,5450,5470,5470,5450,600
20230914,094900,17921770,5470,5470,5470,5470,1
20230914,094800,17916300,5490,5490,5490,5490,0
20230914,094700,17916300,5490,5490,5490,5490,0
20230914,094600,17916300,5490,5470,5490,5450,319
20230914,094500,16176950,5480,5480,5480,5480,4
20230914,094400,16155030,5490,5490,5490,5490,0
20230914,094300,16155030,5490,5490,5490,5490,3
20230914,094200,16138560,5500,5500,5500,5500,0
20230914,094100,16138560,5500,5500,5500,5500,0
20230914,094000,16138560,5500,5500,5500,5500,0
20230914,093900,16138560,5500,5500,5500,5500,0
20230914,093800,16138560,5500,5500,5500,5500,149
20230914,093700,15319060,5500,5500,5500,5500,5
20230914,093600,15291560,5500,5500,5500,5500,5
20230914,093500,15264060,5500,5500,5510,5500,206
20230914,093400,14131000,5500,5500,5500,5500,0
20230914,093300,14131000,5500,5500,5500,5500,3
20230914,093200,14114500,5510,5510,5510,5510,0
20230914,093100,14114500,5510,5510,5510,5510,0
20230914,093000,14114500,5510,5510,5510,5510,0
20230914,092900,14114500,5510,5480,5510,5480,8
20230914,092800,14070540,5510,5500,5510,5500,4
20230914,092700,14048530,5510,5510,5510,5510,0
20230914,092600,14048530,5510,5500,5510,5500,100
20230914,092500,13497740,5500,5500,5500,5500,7
20230914,092400,13459240,5500,5500,5500,5500,20
20230914,092300,13349240,5510,5490,5510,5490,103
20230914,092200,12781770,5510,5510,5510,5510,200
20230914,092100,11679770,5480,5480,5480,5480,140
20230914,092000,10912570,5530,5500,5530,5500,177
20230914,091900,9934210,5470,5470,5470,5470,23
20230914,091800,9808400,5440,5440,5440,5440,0
20230914,091700,9808400,5440,5440,5440,5440,0
20230914,091600,9808400,5440,5440,5440,5440,0
20230914,091500,9808400,5440,5440,5440,5440,0
20230914,091400,9808400,5440,5440,5440,5440,0
20230914,091300,9808400,5440,5460,5460,5440,100
20230914,091200,9264340,5470,5470,5470,5470,0
20230914,091100,9264340,5470,5470,5470,5470,0
20230914,091000,9264340,5470,5470,5470,5470,65
20230914,090900,8908790,5470,5450,5560,5450,1061
20230914,090800,3041720,5440,5440,5440,5440,100
20230914,090700,2497720,5440,5440,5440,5440,0
20230914,090600,2497720,5440,5440,5440,5440,0
20230914,090500,2497720,5440,5440,5440,5440,0
20230914,090400,2497720,5440,5440,5440,5440,0
20230914,090300,2497720,5440,5440,5440,5440,100
20230914,090200,1953720,5440,5440,5440,5440,26
20230914,090100,1812280,5430,5430,5430,5430,100
20230914,090000,1269280,5430,5420,5430,5420,234