KissMeData/080470/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193600,75413600,5280,5280,5280,5280,410
20230920,193500,75413600,5280,5280,5280,5280,0
20230920,193400,75413600,5280,5280,5280,5280,0
20230920,193300,75413600,5280,5280,5280,5280,0
20230920,193200,75413600,5280,5280,5280,5280,0
20230920,193100,75413600,5280,5280,5280,5280,0
20230920,193000,75413600,5280,5280,5280,5280,0
20230920,192900,75413600,5280,5280,5280,5280,0
20230920,192800,75413600,5280,5280,5280,5280,0
20230920,192700,75413600,5280,5280,5280,5280,0
20230920,192600,75413600,5280,5280,5280,5280,0
20230920,192500,75413600,5280,5280,5280,5280,0
20230920,192400,75413600,5280,5280,5280,5280,0
20230920,192300,75413600,5280,5280,5280,5280,0
20230920,192200,75413600,5280,5280,5280,5280,0
20230920,192100,75413600,5280,5280,5280,5280,0
20230920,192000,75413600,5280,5280,5280,5280,0
20230920,191900,75413600,5280,5280,5280,5280,0
20230920,191800,75413600,5280,5280,5280,5280,0
20230920,191700,75413600,5280,5280,5280,5280,0
20230920,191600,75413600,5280,5280,5280,5280,0
20230920,191500,75413600,5280,5280,5280,5280,0
20230920,191400,75413600,5280,5280,5280,5280,0
20230920,191300,75413600,5280,5280,5280,5280,0
20230920,191200,75413600,5280,5280,5280,5280,0
20230920,191100,75413600,5280,5280,5280,5280,0
20230920,191000,75413600,5280,5280,5280,5280,0
20230920,190900,75413600,5280,5280,5280,5280,0
20230920,190800,75413600,5280,5280,5280,5280,0
20230920,190700,75413600,5280,5280,5280,5280,0
20230920,190600,75413600,5280,5280,5280,5280,410
20230920,190500,75413600,5280,5280,5280,5280,0
20230920,190400,75413600,5280,5280,5280,5280,0
20230920,190300,75413600,5280,5280,5280,5280,0
20230920,190200,75413600,5280,5280,5280,5280,0
20230920,190100,75413600,5280,5280,5280,5280,0
20230920,190000,75413600,5280,5280,5280,5280,0
20230920,185900,75413600,5280,5280,5280,5280,0
20230920,185800,75413600,5280,5280,5280,5280,0
20230920,185700,75413600,5280,5280,5280,5280,0
20230920,185600,75413600,5280,5280,5280,5280,0
20230920,185500,75413600,5280,5280,5280,5280,0
20230920,185400,75413600,5280,5280,5280,5280,0
20230920,185300,75413600,5280,5280,5280,5280,0
20230920,185200,75413600,5280,5280,5280,5280,0
20230920,185100,75413600,5280,5280,5280,5280,0
20230920,185000,75413600,5280,5280,5280,5280,0
20230920,184900,75413600,5280,5280,5280,5280,0
20230920,184800,75413600,5280,5280,5280,5280,0
20230920,184700,75413600,5280,5280,5280,5280,0
20230920,184600,75413600,5280,5280,5280,5280,0
20230920,184500,75413600,5280,5280,5280,5280,0
20230920,184400,75413600,5280,5280,5280,5280,0
20230920,184300,75413600,5280,5280,5280,5280,0
20230920,184200,75413600,5280,5280,5280,5280,0
20230920,184100,75413600,5280,5280,5280,5280,0
20230920,184000,75413600,5280,5280,5280,5280,0
20230920,183900,75413600,5280,5280,5280,5280,0
20230920,183800,75413600,5280,5280,5280,5280,0
20230920,183700,75413600,5280,5280,5280,5280,0
20230920,183600,75413600,5280,5280,5280,5280,410
20230920,183500,75413600,5280,5280,5280,5280,0
20230920,183400,75413600,5280,5280,5280,5280,0
20230920,183300,75413600,5280,5280,5280,5280,0
20230920,183200,75413600,5280,5280,5280,5280,0
20230920,183100,75413600,5280,5280,5280,5280,0
20230920,183000,75413600,5280,5280,5280,5280,0
20230920,182900,75413600,5280,5280,5280,5280,0
20230920,182800,75413600,5280,5280,5280,5280,0
20230920,182700,75413600,5280,5280,5280,5280,0
20230920,182600,75413600,5280,5280,5280,5280,0
20230920,182500,75413600,5280,5280,5280,5280,0
20230920,182400,75413600,5280,5280,5280,5280,0
20230920,182300,75413600,5280,5280,5280,5280,0
20230920,182200,75413600,5280,5280,5280,5280,0
20230920,182100,75413600,5280,5280,5280,5280,0
20230920,182000,75413600,5280,5280,5280,5280,0
20230920,181900,75413600,5280,5280,5280,5280,0
20230920,181800,75413600,5280,5280,5280,5280,0
20230920,181700,75413600,5280,5280,5280,5280,0
20230920,181600,75413600,5280,5280,5280,5280,0
20230920,181500,75413600,5280,5280,5280,5280,0
20230920,181400,75413600,5280,5280,5280,5280,0
20230920,181300,75413600,5280,5280,5280,5280,0
20230920,181200,75413600,5280,5280,5280,5280,0
20230920,181100,75413600,5280,5280,5280,5280,0
20230920,181000,75413600,5280,5280,5280,5280,0
20230920,180900,75413600,5280,5280,5280,5280,0
20230920,180800,75413600,5280,5280,5280,5280,0
20230920,180700,75413600,5280,5280,5280,5280,0
20230920,180600,75413600,5280,5280,5280,5280,410
20230920,180500,75413600,5280,5280,5280,5280,0
20230920,180400,75413600,5280,5280,5280,5280,0
20230920,180300,75413600,5280,5280,5280,5280,0
20230920,180200,75413600,5280,5280,5280,5280,0
20230920,180100,75413600,5280,5280,5280,5280,0
20230920,180000,75413600,5280,5280,5280,5280,0
20230920,175900,75413600,5280,5280,5280,5280,0
20230920,175800,75413600,5280,5280,5280,5280,0
20230920,175700,75413600,5280,5280,5280,5280,0
20230920,175600,75413600,5280,5280,5280,5280,0
20230920,175500,75413600,5280,5280,5280,5280,0
20230920,175400,75413600,5280,5280,5280,5280,0
20230920,175300,75413600,5280,5280,5280,5280,0
20230920,175200,75413600,5280,5280,5280,5280,0
20230920,175100,75413600,5280,5280,5280,5280,0
20230920,175000,75413600,5280,5280,5280,5280,0
20230920,174900,75413600,5280,5280,5280,5280,0
20230920,174800,75413600,5280,5280,5280,5280,0
20230920,174700,75413600,5280,5280,5280,5280,0
20230920,174600,75413600,5280,5280,5280,5280,0
20230920,174500,75413600,5280,5280,5280,5280,0
20230920,174400,75413600,5280,5280,5280,5280,0
20230920,174300,75413600,5280,5280,5280,5280,0
20230920,174200,75413600,5280,5280,5280,5280,0
20230920,174100,75413600,5280,5280,5280,5280,0
20230920,174000,75413600,5280,5280,5280,5280,0
20230920,173900,75413600,5280,5280,5280,5280,0
20230920,173800,75413600,5280,5280,5280,5280,0
20230920,173700,75413600,5280,5280,5280,5280,0
20230920,173600,75413600,5280,5280,5280,5280,410
20230920,173500,75413600,5280,5280,5280,5280,0
20230920,173400,75413600,5280,5280,5280,5280,0
20230920,173300,75413600,5280,5280,5280,5280,0
20230920,173200,75413600,5280,5280,5280,5280,0
20230920,173100,75413600,5280,5280,5280,5280,0
20230920,173000,75413600,5280,5280,5280,5280,0
20230920,172900,75413600,5280,5280,5280,5280,0
20230920,172800,75413600,5280,5280,5280,5280,0
20230920,172700,75413600,5280,5280,5280,5280,0
20230920,172600,75413600,5280,5280,5280,5280,0
20230920,172500,75413600,5280,5280,5280,5280,0
20230920,172400,75413600,5280,5280,5280,5280,0
20230920,172300,75413600,5280,5280,5280,5280,0
20230920,172200,75413600,5280,5280,5280,5280,0
20230920,172100,75413600,5280,5280,5280,5280,0
20230920,172000,75413600,5280,5280,5280,5280,0
20230920,171900,75413600,5280,5280,5280,5280,0
20230920,171800,75413600,5280,5280,5280,5280,0
20230920,171700,75413600,5280,5280,5280,5280,0
20230920,171600,75413600,5280,5280,5280,5280,0
20230920,171500,75413600,5280,5280,5280,5280,0
20230920,171400,75413600,5280,5280,5280,5280,0
20230920,171300,75413600,5280,5280,5280,5280,0
20230920,171200,75413600,5280,5280,5280,5280,0
20230920,171100,75413600,5280,5280,5280,5280,0
20230920,171000,75413600,5280,5280,5280,5280,0
20230920,170900,75413600,5280,5280,5280,5280,0
20230920,170800,75413600,5280,5280,5280,5280,0
20230920,170700,75413600,5280,5280,5280,5280,0
20230920,170600,75413600,5280,5280,5280,5280,410
20230920,170500,75413600,5280,5280,5280,5280,0
20230920,170400,75413600,5280,5280,5280,5280,0
20230920,170300,75413600,5280,5280,5280,5280,0
20230920,170200,75413600,5280,5280,5280,5280,0
20230920,170100,75413600,5280,5280,5280,5280,0
20230920,170000,75413600,5280,5280,5280,5280,0
20230920,165900,75413600,5280,5280,5280,5280,0
20230920,165800,75413600,5280,5280,5280,5280,0
20230920,165700,75413600,5280,5280,5280,5280,0
20230920,165600,75413600,5280,5280,5280,5280,0
20230920,165500,75413600,5280,5280,5280,5280,0
20230920,165400,75413600,5280,5280,5280,5280,0
20230920,165300,75413600,5280,5280,5280,5280,0
20230920,165200,75413600,5280,5280,5280,5280,0
20230920,165100,75413600,5280,5280,5280,5280,0
20230920,165000,75413600,5280,5280,5280,5280,0
20230920,164900,75413600,5280,5280,5280,5280,0
20230920,164800,75413600,5280,5280,5280,5280,0
20230920,164700,75413600,5280,5280,5280,5280,0
20230920,164600,75413600,5280,5280,5280,5280,0
20230920,164500,75413600,5280,5280,5280,5280,0
20230920,164400,75413600,5280,5280,5280,5280,0
20230920,164300,75413600,5280,5280,5280,5280,0
20230920,164200,75413600,5280,5280,5280,5280,0
20230920,164100,75413600,5280,5280,5280,5280,0
20230920,164000,75413600,5280,5280,5280,5280,0
20230920,163900,75413600,5280,5280,5280,5280,0
20230920,163800,75413600,5280,5280,5280,5280,0
20230920,163700,75413600,5280,5280,5280,5280,0
20230920,163600,75413600,5280,5280,5280,5280,410
20230920,163500,75413600,5280,5280,5280,5280,0
20230920,163400,75413600,5280,5280,5280,5280,0
20230920,163300,75413600,5280,5280,5280,5280,0
20230920,163200,75413600,5280,5280,5280,5280,0
20230920,163100,75413600,5280,5280,5280,5280,0
20230920,163000,75413600,5280,5280,5280,5280,0
20230920,162900,75413600,5280,5280,5280,5280,0
20230920,162800,75413600,5280,5280,5280,5280,0
20230920,162700,75413600,5280,5280,5280,5280,0
20230920,162600,75413600,5280,5280,5280,5280,0
20230920,162500,75413600,5280,5280,5280,5280,0
20230920,162400,75413600,5280,5280,5280,5280,0
20230920,162300,75413600,5280,5280,5280,5280,0
20230920,162200,75413600,5280,5280,5280,5280,0
20230920,162100,75413600,5280,5280,5280,5280,0
20230920,162000,75413600,5280,5280,5280,5280,0
20230920,161900,75413600,5280,5280,5280,5280,0
20230920,161800,75413600,5280,5280,5280,5280,0
20230920,161700,75413600,5280,5280,5280,5280,0
20230920,161600,75413600,5280,5280,5280,5280,0
20230920,161500,75413600,5280,5280,5280,5280,0
20230920,161400,75413600,5280,5280,5280,5280,0
20230920,161300,75413600,5280,5280,5280,5280,0
20230920,161200,75413600,5280,5280,5280,5280,0
20230920,161100,75413600,5280,5280,5280,5280,0
20230920,161000,75413600,5280,5280,5280,5280,0
20230920,160900,75413600,5280,5280,5280,5280,0
20230920,160800,75413600,5280,5280,5280,5280,0
20230920,160700,75413600,5280,5280,5280,5280,0
20230920,160600,75413600,5280,5280,5280,5280,410
20230920,160500,75413600,5280,5280,5280,5280,0
20230920,160400,75413600,5280,5280,5280,5280,0
20230920,160300,75413600,5280,5280,5280,5280,0
20230920,160200,75413600,5280,5280,5280,5280,0
20230920,160100,75413600,5280,5280,5280,5280,0
20230920,160000,75413600,5280,5280,5280,5280,0
20230920,155900,75413600,5280,5280,5280,5280,0
20230920,155800,75413600,5280,5280,5280,5280,0
20230920,155700,75413600,5280,5280,5280,5280,0
20230920,155600,75413600,5280,5280,5280,5280,0
20230920,155500,75413600,5280,5280,5280,5280,0
20230920,155400,75413600,5280,5280,5280,5280,0
20230920,155300,75413600,5280,5280,5280,5280,0
20230920,155200,75413600,5280,5280,5280,5280,0
20230920,155100,75413600,5280,5280,5280,5280,0
20230920,155000,75413600,5280,5280,5280,5280,0
20230920,154900,75413600,5280,5280,5280,5280,0
20230920,154800,75413600,5280,5280,5280,5280,0
20230920,154700,75413600,5280,5280,5280,5280,0
20230920,154600,75413600,5280,5280,5280,5280,0
20230920,154500,75413600,5280,5280,5280,5280,0
20230920,154400,75413600,5280,5280,5280,5280,0
20230920,154300,75413600,5280,5280,5280,5280,0
20230920,154200,75413600,5280,5280,5280,5280,0
20230920,154100,75413600,5280,5280,5280,5280,0
20230920,154000,75413600,5280,5280,5280,5280,0
20230920,153900,75413600,5280,5280,5280,5280,0
20230920,153800,75413600,5280,5280,5280,5280,0
20230920,153700,75413600,5280,5280,5280,5280,0
20230920,153600,75413600,5280,5280,5280,5280,410
20230920,153500,75413600,5280,5280,5280,5280,0
20230920,153400,75413600,5280,5280,5280,5280,0
20230920,153300,75413600,5280,5280,5280,5280,0
20230920,153200,75413600,5280,5280,5280,5280,0
20230920,153100,75413600,5280,5280,5280,5280,0
20230920,153000,75413600,5280,5280,5280,5280,410
20230920,152900,73248800,5300,5300,5300,5300,0
20230920,152800,73248800,5300,5300,5300,5300,0
20230920,152700,73248800,5300,5300,5300,5300,0
20230920,152600,73248800,5300,5300,5300,5300,0
20230920,152500,73248800,5300,5300,5300,5300,0
20230920,152400,73248800,5300,5300,5300,5300,0
20230920,152300,73248800,5300,5300,5300,5300,0
20230920,152200,73248800,5300,5300,5300,5300,0
20230920,152100,73248800,5300,5300,5300,5300,0
20230920,152000,73248800,5300,5300,5300,5300,0
20230920,151900,73248800,5300,5300,5300,5300,0
20230920,151800,73248800,5300,5300,5300,5300,632
20230920,151700,69899200,5300,5300,5300,5300,1
20230920,151600,69893900,5280,5280,5280,5280,0
20230920,151500,69893900,5280,5280,5280,5280,0
20230920,151400,69893900,5280,5280,5280,5280,0
20230920,151300,69893900,5280,5280,5280,5280,0
20230920,151200,69893900,5280,5280,5280,5280,0
20230920,151100,69893900,5280,5280,5280,5280,0
20230920,151000,69893900,5280,5280,5280,5280,0
20230920,150900,69893900,5280,5280,5280,5280,0
20230920,150800,69893900,5280,5280,5280,5280,17
20230920,150700,69804140,5290,5290,5290,5290,188
20230920,150600,68809620,5290,5290,5290,5290,0
20230920,150500,68809620,5290,5290,5290,5290,0
20230920,150400,68809620,5290,5290,5290,5290,20
20230920,150300,68703820,5290,5290,5290,5290,0
20230920,150200,68703820,5290,5290,5290,5290,0
20230920,150100,68703820,5290,5290,5290,5290,200
20230920,150000,67645820,5280,5280,5280,5280,0
20230920,145900,67645820,5280,5280,5280,5280,0
20230920,145800,67645820,5280,5280,5280,5280,0
20230920,145700,67645820,5280,5280,5280,5280,0
20230920,145600,67645820,5280,5280,5280,5280,0
20230920,145500,67645820,5280,5280,5280,5280,0
20230920,145400,67645820,5280,5280,5280,5280,0
20230920,145300,67645820,5280,5280,5280,5280,0
20230920,145200,67645820,5280,5280,5280,5280,0
20230920,145100,67645820,5280,5280,5280,5280,0
20230920,145000,67645820,5280,5280,5280,5280,0
20230920,144900,67645820,5280,5280,5280,5280,0
20230920,144800,67645820,5280,5280,5280,5280,0
20230920,144700,67645820,5280,5280,5280,5280,0
20230920,144600,67645820,5280,5280,5280,5280,0
20230920,144500,67645820,5280,5280,5280,5280,0
20230920,144400,67645820,5280,5280,5280,5280,0
20230920,144300,67645820,5280,5280,5280,5280,0
20230920,144200,67645820,5280,5280,5280,5280,0
20230920,144100,67645820,5280,5280,5280,5280,0
20230920,144000,67645820,5280,5280,5280,5280,0
20230920,143900,67645820,5280,5280,5280,5280,131
20230920,143800,66954140,5280,5280,5280,5280,250
20230920,143700,65634140,5280,5280,5280,5280,0
20230920,143600,65634140,5280,5280,5280,5280,2
20230920,143500,65623580,5270,5270,5270,5270,0
20230920,143400,65623580,5270,5270,5270,5270,0
20230920,143300,65623580,5270,5270,5270,5250,1080
20230920,143200,59947100,5270,5270,5270,5270,0
20230920,143100,59947100,5270,5320,5320,5270,4000
20230920,143000,38777720,5340,5340,5340,5340,0
20230920,142900,38777720,5340,5340,5340,5340,0
20230920,142800,38777720,5340,5340,5340,5340,0
20230920,142700,38777720,5340,5340,5340,5340,0
20230920,142600,38777720,5340,5340,5340,5340,0
20230920,142500,38777720,5340,5340,5340,5340,0
20230920,142400,38777720,5340,5340,5340,5340,0
20230920,142300,38777720,5340,5330,5340,5330,56
20230920,142200,38479170,5330,5330,5330,5330,0
20230920,142100,38479170,5330,5330,5330,5330,0
20230920,142000,38479170,5330,5330,5330,5330,0
20230920,141900,38479170,5330,5330,5330,5330,0
20230920,141800,38479170,5330,5330,5330,5330,0
20230920,141700,38479170,5330,5330,5330,5330,0
20230920,141600,38479170,5330,5330,5330,5330,74
20230920,141500,38084750,5310,5310,5310,5310,0
20230920,141400,38084750,5310,5310,5310,5310,0
20230920,141300,38084750,5310,5310,5310,5310,0
20230920,141200,38084750,5310,5310,5310,5310,0
20230920,141100,38084750,5310,5310,5310,5310,0
20230920,141000,38084750,5310,5310,5310,5310,0
20230920,140900,38084750,5310,5310,5310,5310,0
20230920,140800,38084750,5310,5310,5310,5310,0
20230920,140700,38084750,5310,5310,5310,5310,0
20230920,140600,38084750,5310,5310,5310,5310,0
20230920,140500,38084750,5310,5310,5310,5310,0
20230920,140400,38084750,5310,5310,5310,5310,0
20230920,140300,38084750,5310,5310,5310,5310,0
20230920,140200,38084750,5310,5310,5310,5310,0
20230920,140100,38084750,5310,5310,5310,5310,0
20230920,140000,38084750,5310,5310,5310,5310,10
20230920,135900,38031650,5310,5310,5310,5310,0
20230920,135800,38031650,5310,5310,5310,5310,0
20230920,135700,38031650,5310,5310,5310,5310,1
20230920,135600,38026340,5310,5320,5320,5310,22
20230920,135500,37909380,5310,5310,5310,5310,0
20230920,135400,37909380,5310,5310,5310,5310,0
20230920,135300,37909380,5310,5310,5310,5310,8
20230920,135200,37866900,5310,5310,5310,5310,0
20230920,135100,37866900,5310,5310,5310,5310,0
20230920,135000,37866900,5310,5310,5310,5310,8
20230920,134900,37824420,5310,5310,5310,5310,0
20230920,134800,37824420,5310,5310,5310,5310,0
20230920,134700,37824420,5310,5310,5310,5310,9
20230920,134600,37776630,5310,5310,5310,5310,0
20230920,134500,37776630,5310,5310,5310,5310,0
20230920,134400,37776630,5310,5310,5310,5310,8
20230920,134300,37734150,5310,5310,5310,5310,0
20230920,134200,37734150,5310,5310,5310,5310,0
20230920,134100,37734150,5310,5310,5310,5310,9
20230920,134000,37686360,5310,5310,5310,5310,0
20230920,133900,37686360,5310,5310,5310,5310,1
20230920,133800,37681050,5300,5300,5300,5300,68
20230920,133700,37320650,5300,5300,5300,5300,2
20230920,133600,37310050,5300,5300,5300,5300,0
20230920,133500,37310050,5300,5300,5300,5300,8
20230920,133400,37267650,5300,5300,5300,5300,0
20230920,133300,37267650,5300,5300,5300,5300,0
20230920,133200,37267650,5300,5300,5300,5300,9
20230920,133100,37219950,5300,5300,5300,5300,0
20230920,133000,37219950,5300,5300,5300,5300,0
20230920,132900,37219950,5300,5300,5300,5300,8
20230920,132800,37177550,5300,5300,5300,5300,0
20230920,132700,37177550,5300,5300,5300,5300,0
20230920,132600,37177550,5300,5300,5300,5300,9
20230920,132500,37129850,5300,5300,5300,5300,0
20230920,132400,37129850,5300,5300,5300,5300,0
20230920,132300,37129850,5300,5300,5300,5300,9
20230920,132200,37082150,5300,5300,5300,5300,0
20230920,132100,37082150,5300,5300,5300,5300,0
20230920,132000,37082150,5300,5300,5300,5300,8
20230920,131900,37039750,5300,5300,5300,5300,0
20230920,131800,37039750,5300,5300,5300,5300,0
20230920,131700,37039750,5300,5300,5300,5300,9
20230920,131600,36992050,5300,5310,5310,5300,300
20230920,131500,35401620,5310,5310,5310,5310,2
20230920,131400,35391000,5310,5310,5310,5310,8
20230920,131300,35348520,5310,5310,5310,5310,0
20230920,131200,35348520,5310,5310,5310,5310,0
20230920,131100,35348520,5310,5310,5310,5310,8
20230920,131000,35306040,5310,5310,5310,5310,0
20230920,130900,35306040,5310,5310,5310,5310,0
20230920,130800,35306040,5310,5310,5310,5310,9
20230920,130700,35258250,5310,5310,5310,5310,0
20230920,130600,35258250,5310,5310,5310,5310,4
20230920,130500,35237010,5310,5310,5310,5310,8
20230920,130400,35194530,5310,5310,5310,5310,0
20230920,130300,35194530,5310,5310,5310,5310,0
20230920,130200,35194530,5310,5310,5310,5310,255
20230920,130100,33840480,5310,5310,5310,5310,0
20230920,130000,33840480,5310,5310,5310,5310,0
20230920,125900,33840480,5310,5310,5310,5310,9
20230920,125800,33792690,5310,5310,5310,5310,0
20230920,125700,33792690,5310,5310,5310,5310,0
20230920,125600,33792690,5310,5310,5310,5310,8
20230920,125500,33750210,5310,5310,5310,5310,0
20230920,125400,33750210,5310,5310,5310,5310,0
20230920,125300,33750210,5310,5310,5310,5310,9
20230920,125200,33702420,5310,5310,5310,5310,0
20230920,125100,33702420,5310,5310,5310,5310,0
20230920,125000,33702420,5310,5310,5310,5310,8
20230920,124900,33659940,5310,5310,5310,5310,0
20230920,124800,33659940,5310,5310,5310,5310,0
20230920,124700,33659940,5310,5330,5330,5310,35
20230920,124600,33473430,5330,5330,5330,5330,0
20230920,124500,33473430,5330,5330,5330,5330,0
20230920,124400,33473430,5330,5330,5330,5330,308
20230920,124300,31831790,5330,5330,5330,5330,8
20230920,124200,31789150,5330,5330,5330,5330,0
20230920,124100,31789150,5330,5330,5330,5330,8
20230920,124000,31746510,5350,5350,5350,5350,30
20230920,123900,31586010,5320,5320,5320,5320,0
20230920,123800,31586010,5320,5320,5320,5320,9
20230920,123700,31538130,5340,5340,5340,5340,40
20230920,123600,31324530,5320,5320,5320,5320,0
20230920,123500,31324530,5320,5320,5320,5320,8
20230920,123400,31281970,5340,5340,5340,5340,34
20230920,123300,31100410,5310,5310,5310,5310,0
20230920,123200,31100410,5310,5310,5310,5310,8
20230920,123100,31057930,5310,5300,5310,5300,5
20230920,123000,31031390,5310,5310,5310,5310,0
20230920,122900,31031390,5310,5310,5310,5310,6
20230920,122800,30999530,5310,5310,5310,5310,0
20230920,122700,30999530,5310,5310,5310,5310,0
20230920,122600,30999530,5310,5310,5310,5310,8
20230920,122500,30957050,5310,5310,5310,5310,0
20230920,122400,30957050,5310,5310,5310,5310,0
20230920,122300,30957050,5310,5310,5310,5310,0
20230920,122200,30957050,5310,5310,5310,5310,8
20230920,122100,30914570,5310,5310,5310,5310,0
20230920,122000,30914570,5310,5310,5310,5310,2
20230920,121900,30903950,5310,5310,5310,5310,9
20230920,121800,30856160,5310,5310,5310,5310,0
20230920,121700,30856160,5310,5310,5310,5310,0
20230920,121600,30856160,5310,5310,5310,5310,9
20230920,121500,30808370,5300,5300,5300,5300,0
20230920,121400,30808370,5300,5300,5300,5300,0
20230920,121300,30808370,5300,5300,5300,5300,9
20230920,121200,30760670,5300,5300,5300,5300,0
20230920,121100,30760670,5300,5300,5300,5300,0
20230920,121000,30760670,5300,5300,5300,5300,8
20230920,120900,30718270,5300,5300,5300,5300,0
20230920,120800,30718270,5300,5300,5300,5300,0
20230920,120700,30718270,5300,5300,5300,5300,8
20230920,120600,30675870,5300,5300,5300,5300,0
20230920,120500,30675870,5300,5300,5300,5300,0
20230920,120400,30675870,5300,5300,5300,5300,13
20230920,120300,30606970,5300,5300,5300,5300,0
20230920,120200,30606970,5300,5300,5300,5300,0
20230920,120100,30606970,5300,5300,5300,5300,8
20230920,120000,30564570,5310,5310,5310,5310,0
20230920,115900,30564570,5310,5310,5310,5310,0
20230920,115800,30564570,5310,5310,5310,5310,4
20230920,115700,30543330,5310,5310,5310,5310,0
20230920,115600,30543330,5310,5310,5310,5310,0
20230920,115500,30543330,5310,5310,5310,5310,9
20230920,115400,30495540,5310,5310,5310,5310,0
20230920,115300,30495540,5310,5310,5310,5310,0
20230920,115200,30495540,5310,5310,5310,5310,8
20230920,115100,30453060,5310,5310,5310,5310,0
20230920,115000,30453060,5310,5310,5310,5310,0
20230920,114900,30453060,5310,5310,5310,5310,9
20230920,114800,30405270,5310,5310,5310,5310,0
20230920,114700,30405270,5310,5310,5310,5310,0
20230920,114600,30405270,5310,5310,5310,5310,8
20230920,114500,30362790,5300,5300,5300,5300,0
20230920,114400,30362790,5300,5300,5300,5300,0
20230920,114300,30362790,5300,5300,5300,5300,8
20230920,114200,30320390,5300,5300,5300,5300,0
20230920,114100,30320390,5300,5300,5300,5300,0
20230920,114000,30320390,5300,5300,5300,5300,9
20230920,113900,30272690,5300,5300,5300,5300,0
20230920,113800,30272690,5300,5300,5300,5300,0
20230920,113700,30272690,5300,5320,5350,5300,38
20230920,113600,30069970,5300,5300,5300,5300,0
20230920,113500,30069970,5300,5300,5300,5300,0
20230920,113400,30069970,5300,5300,5300,5300,8
20230920,113300,30027570,5340,5340,5340,5340,0
20230920,113200,30027570,5340,5340,5340,5340,0
20230920,113100,30027570,5340,5300,5340,5300,29
20230920,113000,29873080,5320,5320,5320,5320,0
20230920,112900,29873080,5320,5330,5340,5320,6
20230920,112800,29841070,5300,5300,5300,5300,8
20230920,112700,29798670,5320,5320,5320,5320,1
20230920,112600,29793350,5340,5340,5340,5340,0
20230920,112500,29793350,5340,5310,5340,5300,34
20230920,112400,29612360,5300,5300,5300,5300,2
20230920,112300,29601760,5300,5300,5300,5300,0
20230920,112200,29601760,5300,5300,5300,5300,8
20230920,112100,29559360,5300,5300,5300,5300,0
20230920,112000,29559360,5300,5300,5300,5300,0
20230920,111900,29559360,5300,5300,5300,5300,8
20230920,111800,29516960,5300,5300,5300,5300,0
20230920,111700,29516960,5300,5300,5300,5300,0
20230920,111600,29516960,5300,5300,5300,5300,9
20230920,111500,29469260,5300,5300,5300,5300,0
20230920,111400,29469260,5300,5300,5300,5300,0
20230920,111300,29469260,5300,5300,5300,5300,8
20230920,111200,29426860,5310,5310,5310,5310,0
20230920,111100,29426860,5310,5310,5310,5310,0
20230920,111000,29426860,5310,5310,5310,5310,25
20230920,110900,29294110,5310,5310,5310,5310,0
20230920,110800,29294110,5310,5310,5310,5310,0
20230920,110700,29294110,5310,5310,5310,5310,9
20230920,110600,29246320,5310,5310,5310,5310,0
20230920,110500,29246320,5310,5310,5310,5310,0
20230920,110400,29246320,5310,5310,5310,5310,8
20230920,110300,29203840,5310,5310,5310,5310,0
20230920,110200,29203840,5310,5310,5310,5310,0
20230920,110100,29203840,5310,5310,5310,5310,9
20230920,110000,29156050,5310,5310,5310,5310,0
20230920,105900,29156050,5310,5310,5310,5310,0
20230920,105800,29156050,5310,5310,5310,5310,8
20230920,105700,29113570,5310,5310,5310,5310,0
20230920,105600,29113570,5310,5310,5310,5310,0
20230920,105500,29113570,5310,5310,5310,5310,13
20230920,105400,29044540,5300,5300,5300,5300,0
20230920,105300,29044540,5300,5300,5300,5300,0
20230920,105200,29044540,5300,5300,5300,5300,9
20230920,105100,28996840,5320,5320,5320,5320,222
20230920,105000,27815800,5320,5320,5320,5320,1111
20230920,104900,21905280,5320,5320,5320,5320,115
20230920,104800,21293480,5300,5300,5300,5300,8
20230920,104700,21251080,5300,5300,5300,5300,0
20230920,104600,21251080,5300,5300,5300,5300,0
20230920,104500,21251080,5300,5300,5300,5300,108
20230920,104400,20678680,5300,5300,5300,5300,0
20230920,104300,20678680,5300,5300,5300,5300,0
20230920,104200,20678680,5300,5310,5310,5300,10
20230920,104100,20625670,5300,5300,5300,5300,0
20230920,104000,20625670,5300,5300,5300,5300,1
20230920,103900,20620370,5300,5300,5300,5300,8
20230920,103800,20577970,5310,5310,5310,5310,100
20230920,103700,20046970,5310,5310,5310,5310,5
20230920,103600,20020420,5300,5300,5300,5300,9
20230920,103500,19972720,5300,5300,5300,5300,0
20230920,103400,19972720,5300,5300,5300,5300,0
20230920,103300,19972720,5300,5300,5300,5300,8
20230920,103200,19930320,5300,5300,5300,5300,0
20230920,103100,19930320,5300,5300,5300,5300,0
20230920,103000,19930320,5300,5300,5300,5300,8
20230920,102900,19887920,5310,5310,5310,5310,0
20230920,102800,19887920,5310,5310,5310,5310,1
20230920,102700,19882610,5310,5310,5310,5310,9
20230920,102600,19834820,5300,5300,5300,5300,0
20230920,102500,19834820,5300,5300,5300,5300,0
20230920,102400,19834820,5300,5310,5310,5300,208
20230920,102300,18731490,5320,5320,5320,5320,0
20230920,102200,18731490,5320,5310,5320,5310,51
20230920,102100,18460180,5300,5310,5310,5300,9
20230920,102000,18412470,5310,5310,5310,5310,1
20230920,101900,18407160,5300,5300,5300,5300,0
20230920,101800,18407160,5300,5300,5300,5300,9
20230920,101700,18359460,5300,5310,5320,5300,182
20230920,101600,17392640,5310,5310,5310,5310,0
20230920,101500,17392640,5310,5310,5310,5310,8
20230920,101400,17350160,5310,5310,5310,5310,0
20230920,101300,17350160,5310,5310,5310,5310,0
20230920,101200,17350160,5310,5310,5310,5310,9
20230920,101100,17302370,5310,5310,5310,5310,0
20230920,101000,17302370,5310,5310,5310,5310,0
20230920,100900,17302370,5310,5310,5310,5310,8
20230920,100800,17259890,5320,5320,5320,5320,298
20230920,100700,15674530,5320,5320,5320,5320,0
20230920,100600,15674530,5320,5320,5320,5320,8
20230920,100500,15631970,5320,5320,5320,5320,0
20230920,100400,15631970,5320,5320,5320,5320,0
20230920,100300,15631970,5320,5320,5320,5320,9
20230920,100200,15584090,5320,5320,5320,5320,0
20230920,100100,15584090,5320,5320,5320,5320,0
20230920,100000,15584090,5320,5330,5330,5320,1038
20230920,095900,10051690,5330,5330,5330,5330,0
20230920,095800,10051690,5330,5330,5330,5330,0
20230920,095700,10051690,5330,5330,5330,5330,9
20230920,095600,10003720,5330,5330,5330,5330,0
20230920,095500,10003720,5330,5330,5330,5330,88
20230920,095400,9534680,5330,5330,5330,5330,8
20230920,095300,9492040,5330,5330,5330,5330,0
20230920,095200,9492040,5330,5330,5330,5330,0
20230920,095100,9492040,5330,5330,5330,5330,8
20230920,095000,9449400,5330,5330,5330,5330,0
20230920,094900,9449400,5330,5330,5330,5330,0
20230920,094800,9449400,5330,5330,5330,5330,9
20230920,094700,9401430,5330,5330,5330,5330,0
20230920,094600,9401430,5330,5330,5330,5330,0
20230920,094500,9401430,5330,5320,5330,5320,35
20230920,094400,9214960,5320,5320,5320,5320,1
20230920,094300,9209640,5320,5320,5320,5320,1
20230920,094200,9204320,5330,5330,5330,5330,2
20230920,094100,9193660,5320,5320,5320,5320,0
20230920,094000,9193660,5320,5320,5320,5320,0
20230920,093900,9193660,5320,5320,5320,5320,9
20230920,093800,9145780,5320,5320,5320,5320,0
20230920,093700,9145780,5320,5320,5320,5320,0
20230920,093600,9145780,5320,5320,5320,5320,8
20230920,093500,9103220,5320,5320,5320,5320,0
20230920,093400,9103220,5320,5320,5320,5320,294
20230920,093300,7539140,5310,5310,5310,5310,10
20230920,093200,7486040,5320,5320,5320,5320,0
20230920,093100,7486040,5320,5330,5330,5320,506
20230920,093000,4794000,5330,5330,5330,5330,8
20230920,092900,4751360,5330,5330,5330,5330,0
20230920,092800,4751360,5330,5330,5330,5330,0
20230920,092700,4751360,5330,5330,5330,5330,8
20230920,092600,4708720,5330,5330,5330,5330,0
20230920,092500,4708720,5330,5330,5330,5330,0
20230920,092400,4708720,5330,5320,5330,5320,10
20230920,092300,4655510,5320,5320,5320,5320,0
20230920,092200,4655510,5320,5320,5320,5320,0
20230920,092100,4655510,5320,5320,5320,5320,11
20230920,092000,4596990,5320,5320,5320,5320,97
20230920,091900,4080950,5320,5330,5330,5320,300
20230920,091800,2483450,5340,5340,5340,5340,21
20230920,091700,2371310,5350,5350,5350,5350,0
20230920,091600,2371310,5350,5380,5410,5350,4
20230920,091500,2349780,5340,5340,5340,5340,104
20230920,091400,1794420,5350,5350,5350,5350,0
20230920,091300,1794420,5350,5350,5350,5350,40
20230920,091200,1580420,5350,5350,5350,5350,0
20230920,091100,1580420,5350,5350,5350,5350,8
20230920,091000,1537620,5340,5340,5340,5340,0
20230920,090900,1537620,5340,5340,5340,5340,0
20230920,090800,1537620,5340,5340,5340,5340,9
20230920,090700,1489560,5370,5370,5370,5370,2
20230920,090600,1478820,5340,5340,5340,5340,0
20230920,090500,1478820,5340,5340,5340,5340,8
20230920,090400,1436100,5340,5340,5340,5340,0
20230920,090300,1436100,5340,5340,5340,5340,1
20230920,090200,1430760,5340,5340,5340,5340,8
20230920,090100,1388040,5380,5380,5380,5380,0
20230920,090000,1388040,5380,5380,5380,5380,258