KissMeData/080010/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193500,48543980,5470,5470,5470,5470,464
20230911,193400,48543980,5470,5470,5470,5470,0
20230911,193300,48543980,5470,5470,5470,5470,0
20230911,193200,48543980,5470,5470,5470,5470,0
20230911,193100,48543980,5470,5470,5470,5470,0
20230911,193000,48543980,5470,5470,5470,5470,0
20230911,192900,48543980,5470,5470,5470,5470,0
20230911,192800,48543980,5470,5470,5470,5470,0
20230911,192700,48543980,5470,5470,5470,5470,0
20230911,192600,48543980,5470,5470,5470,5470,0
20230911,192500,48543980,5470,5470,5470,5470,0
20230911,192400,48543980,5470,5470,5470,5470,0
20230911,192300,48543980,5470,5470,5470,5470,0
20230911,192200,48543980,5470,5470,5470,5470,0
20230911,192100,48543980,5470,5470,5470,5470,0
20230911,192000,48543980,5470,5470,5470,5470,0
20230911,191900,48543980,5470,5470,5470,5470,0
20230911,191800,48543980,5470,5470,5470,5470,0
20230911,191700,48543980,5470,5470,5470,5470,0
20230911,191600,48543980,5470,5470,5470,5470,0
20230911,191500,48543980,5470,5470,5470,5470,0
20230911,191400,48543980,5470,5470,5470,5470,0
20230911,191300,48543980,5470,5470,5470,5470,0
20230911,191200,48543980,5470,5470,5470,5470,0
20230911,191100,48543980,5470,5470,5470,5470,0
20230911,191000,48543980,5470,5470,5470,5470,0
20230911,190900,48543980,5470,5470,5470,5470,0
20230911,190800,48543980,5470,5470,5470,5470,0
20230911,190700,48543980,5470,5470,5470,5470,0
20230911,190600,48543980,5470,5470,5470,5470,0
20230911,190500,48543980,5470,5470,5470,5470,464
20230911,190400,48543980,5470,5470,5470,5470,0
20230911,190300,48543980,5470,5470,5470,5470,0
20230911,190200,48543980,5470,5470,5470,5470,0
20230911,190100,48543980,5470,5470,5470,5470,0
20230911,190000,48543980,5470,5470,5470,5470,0
20230911,185900,48543980,5470,5470,5470,5470,0
20230911,185800,48543980,5470,5470,5470,5470,0
20230911,185700,48543980,5470,5470,5470,5470,0
20230911,185600,48543980,5470,5470,5470,5470,0
20230911,185500,48543980,5470,5470,5470,5470,0
20230911,185400,48543980,5470,5470,5470,5470,0
20230911,185300,48543980,5470,5470,5470,5470,0
20230911,185200,48543980,5470,5470,5470,5470,0
20230911,185100,48543980,5470,5470,5470,5470,0
20230911,185000,48543980,5470,5470,5470,5470,0
20230911,184900,48543980,5470,5470,5470,5470,0
20230911,184800,48543980,5470,5470,5470,5470,0
20230911,184700,48543980,5470,5470,5470,5470,0
20230911,184600,48543980,5470,5470,5470,5470,0
20230911,184500,48543980,5470,5470,5470,5470,0
20230911,184400,48543980,5470,5470,5470,5470,0
20230911,184300,48543980,5470,5470,5470,5470,0
20230911,184200,48543980,5470,5470,5470,5470,0
20230911,184100,48543980,5470,5470,5470,5470,0
20230911,184000,48543980,5470,5470,5470,5470,0
20230911,183900,48543980,5470,5470,5470,5470,0
20230911,183800,48543980,5470,5470,5470,5470,0
20230911,183700,48543980,5470,5470,5470,5470,0
20230911,183600,48543980,5470,5470,5470,5470,0
20230911,183500,48543980,5470,5470,5470,5470,464
20230911,183400,48543980,5470,5470,5470,5470,0
20230911,183300,48543980,5470,5470,5470,5470,0
20230911,183200,48543980,5470,5470,5470,5470,0
20230911,183100,48543980,5470,5470,5470,5470,0
20230911,183000,48543980,5470,5470,5470,5470,0
20230911,182900,48543980,5470,5470,5470,5470,0
20230911,182800,48543980,5470,5470,5470,5470,0
20230911,182700,48543980,5470,5470,5470,5470,0
20230911,182600,48543980,5470,5470,5470,5470,0
20230911,182500,48543980,5470,5470,5470,5470,0
20230911,182400,48543980,5470,5470,5470,5470,0
20230911,182300,48543980,5470,5470,5470,5470,0
20230911,182200,48543980,5470,5470,5470,5470,0
20230911,182100,48543980,5470,5470,5470,5470,0
20230911,182000,48543980,5470,5470,5470,5470,0
20230911,181900,48543980,5470,5470,5470,5470,0
20230911,181800,48543980,5470,5470,5470,5470,0
20230911,181700,48543980,5470,5470,5470,5470,0
20230911,181600,48543980,5470,5470,5470,5470,0
20230911,181500,48543980,5470,5470,5470,5470,0
20230911,181400,48543980,5470,5470,5470,5470,0
20230911,181300,48543980,5470,5470,5470,5470,0
20230911,181200,48543980,5470,5470,5470,5470,0
20230911,181100,48543980,5470,5470,5470,5470,0
20230911,181000,48543980,5470,5470,5470,5470,0
20230911,180900,48543980,5470,5470,5470,5470,0
20230911,180800,48543980,5470,5470,5470,5470,0
20230911,180700,48543980,5470,5470,5470,5470,0
20230911,180600,48543980,5470,5470,5470,5470,0
20230911,180500,48543980,5470,5470,5470,5470,464
20230911,180400,48543980,5470,5470,5470,5470,0
20230911,180300,48543980,5470,5470,5470,5470,0
20230911,180200,48543980,5470,5470,5470,5470,0
20230911,180100,48543980,5470,5470,5470,5470,0
20230911,180000,48543980,5470,5470,5470,5470,0
20230911,175900,48543980,5470,5470,5470,5470,0
20230911,175800,48543980,5470,5470,5470,5470,0
20230911,175700,48543980,5470,5470,5470,5470,0
20230911,175600,48543980,5470,5470,5470,5470,0
20230911,175500,48543980,5470,5470,5470,5470,0
20230911,175400,48543980,5470,5470,5470,5470,0
20230911,175300,48543980,5470,5470,5470,5470,0
20230911,175200,48543980,5470,5470,5470,5470,0
20230911,175100,48543980,5470,5470,5470,5470,0
20230911,175000,48543980,5470,5470,5470,5470,0
20230911,174900,48543980,5470,5470,5470,5470,0
20230911,174800,48543980,5470,5470,5470,5470,0
20230911,174700,48543980,5470,5470,5470,5470,0
20230911,174600,48543980,5470,5470,5470,5470,0
20230911,174500,48543980,5470,5470,5470,5470,0
20230911,174400,48543980,5470,5470,5470,5470,0
20230911,174300,48543980,5470,5470,5470,5470,0
20230911,174200,48543980,5470,5470,5470,5470,0
20230911,174100,48543980,5470,5470,5470,5470,0
20230911,174000,48543980,5470,5470,5470,5470,0
20230911,173900,48543980,5470,5470,5470,5470,0
20230911,173800,48543980,5470,5470,5470,5470,0
20230911,173700,48543980,5470,5470,5470,5470,0
20230911,173600,48543980,5470,5470,5470,5470,0
20230911,173500,48543980,5470,5470,5470,5470,464
20230911,173400,48543980,5470,5470,5470,5470,0
20230911,173300,48543980,5470,5470,5470,5470,0
20230911,173200,48543980,5470,5470,5470,5470,0
20230911,173100,48543980,5470,5470,5470,5470,0
20230911,173000,48543980,5470,5470,5470,5470,0
20230911,172900,48543980,5470,5470,5470,5470,0
20230911,172800,48543980,5470,5470,5470,5470,0
20230911,172700,48543980,5470,5470,5470,5470,0
20230911,172600,48543980,5470,5470,5470,5470,0
20230911,172500,48543980,5470,5470,5470,5470,0
20230911,172400,48543980,5470,5470,5470,5470,0
20230911,172300,48543980,5470,5470,5470,5470,0
20230911,172200,48543980,5470,5470,5470,5470,0
20230911,172100,48543980,5470,5470,5470,5470,0
20230911,172000,48543980,5470,5470,5470,5470,0
20230911,171900,48543980,5470,5470,5470,5470,0
20230911,171800,48543980,5470,5470,5470,5470,0
20230911,171700,48543980,5470,5470,5470,5470,0
20230911,171600,48543980,5470,5470,5470,5470,0
20230911,171500,48543980,5470,5470,5470,5470,0
20230911,171400,48543980,5470,5470,5470,5470,0
20230911,171300,48543980,5470,5470,5470,5470,0
20230911,171200,48543980,5470,5470,5470,5470,0
20230911,171100,48543980,5470,5470,5470,5470,0
20230911,171000,48543980,5470,5470,5470,5470,0
20230911,170900,48543980,5470,5470,5470,5470,0
20230911,170800,48543980,5470,5470,5470,5470,0
20230911,170700,48543980,5470,5470,5470,5470,0
20230911,170600,48543980,5470,5470,5470,5470,0
20230911,170500,48543980,5470,5470,5470,5470,464
20230911,170400,48543980,5470,5470,5470,5470,0
20230911,170300,48543980,5470,5470,5470,5470,0
20230911,170200,48543980,5470,5470,5470,5470,0
20230911,170100,48543980,5470,5470,5470,5470,0
20230911,170000,48543980,5470,5470,5470,5470,0
20230911,165900,48543980,5470,5470,5470,5470,0
20230911,165800,48543980,5470,5470,5470,5470,0
20230911,165700,48543980,5470,5470,5470,5470,0
20230911,165600,48543980,5470,5470,5470,5470,0
20230911,165500,48543980,5470,5470,5470,5470,0
20230911,165400,48543980,5470,5470,5470,5470,0
20230911,165300,48543980,5470,5470,5470,5470,0
20230911,165200,48543980,5470,5470,5470,5470,0
20230911,165100,48543980,5470,5470,5470,5470,0
20230911,165000,48543980,5470,5470,5470,5470,0
20230911,164900,48543980,5470,5470,5470,5470,0
20230911,164800,48543980,5470,5470,5470,5470,0
20230911,164700,48543980,5470,5470,5470,5470,0
20230911,164600,48543980,5470,5470,5470,5470,0
20230911,164500,48543980,5470,5470,5470,5470,0
20230911,164400,48543980,5470,5470,5470,5470,0
20230911,164300,48543980,5470,5470,5470,5470,0
20230911,164200,48543980,5470,5470,5470,5470,0
20230911,164100,48543980,5470,5470,5470,5470,0
20230911,164000,48543980,5470,5470,5470,5470,0
20230911,163900,48543980,5470,5470,5470,5470,0
20230911,163800,48543980,5470,5470,5470,5470,0
20230911,163700,48543980,5470,5470,5470,5470,0
20230911,163600,48543980,5470,5470,5470,5470,0
20230911,163500,48543980,5470,5470,5470,5470,464
20230911,163400,48543980,5470,5470,5470,5470,0
20230911,163300,48543980,5470,5470,5470,5470,0
20230911,163200,48543980,5470,5470,5470,5470,0
20230911,163100,48543980,5470,5470,5470,5470,0
20230911,163000,48543980,5470,5470,5470,5470,0
20230911,162900,48543980,5470,5470,5470,5470,0
20230911,162800,48543980,5470,5470,5470,5470,0
20230911,162700,48543980,5470,5470,5470,5470,0
20230911,162600,48543980,5470,5470,5470,5470,0
20230911,162500,48543980,5470,5470,5470,5470,0
20230911,162400,48543980,5470,5470,5470,5470,0
20230911,162300,48543980,5470,5470,5470,5470,0
20230911,162200,48543980,5470,5470,5470,5470,0
20230911,162100,48543980,5470,5470,5470,5470,0
20230911,162000,48543980,5470,5470,5470,5470,0
20230911,161900,48543980,5470,5470,5470,5470,0
20230911,161800,48543980,5470,5470,5470,5470,0
20230911,161700,48543980,5470,5470,5470,5470,0
20230911,161600,48543980,5470,5470,5470,5470,0
20230911,161500,48543980,5470,5470,5470,5470,0
20230911,161400,48543980,5470,5470,5470,5470,0
20230911,161300,48543980,5470,5470,5470,5470,0
20230911,161200,48543980,5470,5470,5470,5470,0
20230911,161100,48543980,5470,5470,5470,5470,0
20230911,161000,48543980,5470,5470,5470,5470,0
20230911,160900,48543980,5470,5470,5470,5470,0
20230911,160800,48543980,5470,5470,5470,5470,0
20230911,160700,48543980,5470,5470,5470,5470,0
20230911,160600,48543980,5470,5470,5470,5470,0
20230911,160500,48543980,5470,5470,5470,5470,464
20230911,160400,48543980,5470,5470,5470,5470,0
20230911,160300,48543980,5470,5470,5470,5470,0
20230911,160200,48543980,5470,5470,5470,5470,0
20230911,160100,48543980,5470,5470,5470,5470,0
20230911,160000,48543980,5470,5470,5470,5470,0
20230911,155900,48543980,5470,5470,5470,5470,0
20230911,155800,48543980,5470,5470,5470,5470,0
20230911,155700,48543980,5470,5470,5470,5470,0
20230911,155600,48543980,5470,5470,5470,5470,0
20230911,155500,48543980,5470,5470,5470,5470,0
20230911,155400,48543980,5470,5470,5470,5470,0
20230911,155300,48543980,5470,5470,5470,5470,0
20230911,155200,48543980,5470,5470,5470,5470,0
20230911,155100,48543980,5470,5470,5470,5470,0
20230911,155000,48543980,5470,5470,5470,5470,0
20230911,154900,48543980,5470,5470,5470,5470,0
20230911,154800,48543980,5470,5470,5470,5470,0
20230911,154700,48543980,5470,5470,5470,5470,0
20230911,154600,48543980,5470,5470,5470,5470,0
20230911,154500,48543980,5470,5470,5470,5470,0
20230911,154400,48543980,5470,5470,5470,5470,0
20230911,154300,48543980,5470,5470,5470,5470,0
20230911,154200,48543980,5470,5470,5470,5470,0
20230911,154100,48543980,5470,5470,5470,5470,0
20230911,154000,48543980,5470,5470,5470,5470,0
20230911,153900,48543980,5470,5470,5470,5470,0
20230911,153800,48543980,5470,5470,5470,5470,0
20230911,153700,48543980,5470,5470,5470,5470,0
20230911,153600,48543980,5470,5470,5470,5470,0
20230911,153500,48543980,5470,5470,5470,5470,464
20230911,153400,48543980,5470,5470,5470,5470,0
20230911,153300,48543980,5470,5470,5470,5470,0
20230911,153200,48543980,5470,5470,5470,5470,0
20230911,153100,48543980,5470,5470,5470,5470,0
20230911,153000,48543980,5470,5470,5470,5470,464
20230911,152900,46005900,5450,5450,5450,5450,0
20230911,152800,46005900,5450,5450,5450,5450,0
20230911,152700,46005900,5450,5450,5450,5450,0
20230911,152600,46005900,5450,5450,5450,5450,0
20230911,152500,46005900,5450,5450,5450,5450,0
20230911,152400,46005900,5450,5450,5450,5450,0
20230911,152300,46005900,5450,5450,5450,5450,0
20230911,152200,46005900,5450,5450,5450,5450,0
20230911,152100,46005900,5450,5450,5450,5450,0
20230911,152000,46005900,5450,5450,5450,5450,0
20230911,151900,46005900,5450,5440,5450,5440,20
20230911,151800,45897010,5410,5440,5440,5400,30
20230911,151700,45734550,5450,5440,5450,5440,255
20230911,151600,44346800,5450,5450,5450,5450,0
20230911,151500,44346800,5450,5450,5450,5450,37
20230911,151400,44145150,5450,5450,5450,5450,4
20230911,151300,44123350,5450,5420,5450,5420,7
20230911,151200,44085320,5380,5380,5380,5380,0
20230911,151100,44085320,5380,5380,5380,5380,0
20230911,151000,44085320,5380,5380,5380,5380,0
20230911,150900,44085320,5380,5400,5400,5380,188
20230911,150800,43073860,5400,5400,5400,5400,0
20230911,150700,43073860,5400,5400,5400,5380,163
20230911,150600,42195040,5370,5370,5370,5370,0
20230911,150500,42195040,5370,5370,5370,5370,0
20230911,150400,42195040,5370,5370,5370,5370,0
20230911,150300,42195040,5370,5370,5370,5370,0
20230911,150200,42195040,5370,5370,5370,5370,0
20230911,150100,42195040,5370,5370,5370,5370,0
20230911,150000,42195040,5370,5370,5370,5370,0
20230911,145900,42195040,5370,5390,5390,5370,2574
20230911,145800,28369960,5390,5390,5390,5390,0
20230911,145700,28369960,5390,5390,5390,5390,0
20230911,145600,28369960,5390,5390,5390,5390,10
20230911,145500,28316060,5390,5390,5390,5390,0
20230911,145400,28316060,5390,5390,5390,5390,0
20230911,145300,28316060,5390,5390,5390,5390,0
20230911,145200,28316060,5390,5390,5390,5390,0
20230911,145100,28316060,5390,5400,5400,5390,33
20230911,145000,28137870,5410,5410,5410,5410,0
20230911,144900,28137870,5410,5410,5410,5410,0
20230911,144800,28137870,5410,5410,5410,5410,0
20230911,144700,28137870,5410,5410,5410,5410,0
20230911,144600,28137870,5410,5410,5410,5410,0
20230911,144500,28137870,5410,5410,5410,5410,14
20230911,144400,28062130,5410,5410,5410,5410,0
20230911,144300,28062130,5410,5410,5410,5410,0
20230911,144200,28062130,5410,5410,5410,5410,0
20230911,144100,28062130,5410,5410,5410,5410,0
20230911,144000,28062130,5410,5410,5410,5410,0
20230911,143900,28062130,5410,5410,5410,5410,0
20230911,143800,28062130,5410,5410,5410,5410,0
20230911,143700,28062130,5410,5410,5410,5410,0
20230911,143600,28062130,5410,5410,5410,5410,0
20230911,143500,28062130,5410,5410,5410,5410,0
20230911,143400,28062130,5410,5410,5410,5410,0
20230911,143300,28062130,5410,5410,5410,5410,0
20230911,143200,28062130,5410,5410,5410,5410,0
20230911,143100,28062130,5410,5430,5430,5410,45
20230911,143000,27818420,5450,5450,5450,5450,0
20230911,142900,27818420,5450,5450,5450,5450,0
20230911,142800,27818420,5450,5450,5450,5450,0
20230911,142700,27818420,5450,5450,5450,5450,0
20230911,142600,27818420,5450,5450,5450,5450,0
20230911,142500,27818420,5450,5450,5450,5450,0
20230911,142400,27818420,5450,5450,5450,5450,0
20230911,142300,27818420,5450,5450,5450,5450,0
20230911,142200,27818420,5450,5450,5450,5450,0
20230911,142100,27818420,5450,5450,5450,5450,20
20230911,142000,27709420,5450,5450,5450,5450,0
20230911,141900,27709420,5450,5450,5450,5450,0
20230911,141800,27709420,5450,5450,5450,5450,0
20230911,141700,27709420,5450,5450,5450,5450,0
20230911,141600,27709420,5450,5450,5450,5450,0
20230911,141500,27709420,5450,5450,5450,5450,0
20230911,141400,27709420,5450,5450,5450,5450,0
20230911,141300,27709420,5450,5450,5450,5450,0
20230911,141200,27709420,5450,5450,5450,5450,18
20230911,141100,27611320,5450,5450,5450,5450,0
20230911,141000,27611320,5450,5450,5450,5450,0
20230911,140900,27611320,5450,5450,5450,5450,0
20230911,140800,27611320,5450,5450,5450,5450,0
20230911,140700,27611320,5450,5450,5450,5450,0
20230911,140600,27611320,5450,5450,5450,5450,0
20230911,140500,27611320,5450,5450,5450,5450,0
20230911,140400,27611320,5450,5450,5450,5450,0
20230911,140300,27611320,5450,5450,5450,5450,0
20230911,140200,27611320,5450,5450,5450,5450,0
20230911,140100,27611320,5450,5450,5450,5450,0
20230911,140000,27611320,5450,5450,5450,5450,0
20230911,135900,27611320,5450,5450,5450,5450,0
20230911,135800,27611320,5450,5450,5450,5450,0
20230911,135700,27611320,5450,5450,5450,5450,0
20230911,135600,27611320,5450,5450,5450,5450,0
20230911,135500,27611320,5450,5450,5450,5450,10
20230911,135400,27556820,5450,5450,5450,5450,0
20230911,135300,27556820,5450,5450,5450,5450,0
20230911,135200,27556820,5450,5450,5450,5450,0
20230911,135100,27556820,5450,5450,5450,5450,0
20230911,135000,27556820,5450,5450,5450,5450,0
20230911,134900,27556820,5450,5450,5450,5450,0
20230911,134800,27556820,5450,5450,5450,5450,0
20230911,134700,27556820,5450,5450,5450,5450,229
20230911,134600,26308770,5460,5460,5460,5460,0
20230911,134500,26308770,5460,5460,5460,5460,0
20230911,134400,26308770,5460,5460,5460,5460,0
20230911,134300,26308770,5460,5460,5460,5460,0
20230911,134200,26308770,5460,5460,5460,5460,0
20230911,134100,26308770,5460,5460,5460,5460,0
20230911,134000,26308770,5460,5460,5460,5460,37
20230911,133900,26106750,5450,5450,5450,5450,0
20230911,133800,26106750,5450,5450,5450,5450,0
20230911,133700,26106750,5450,5450,5450,5450,0
20230911,133600,26106750,5450,5450,5450,5450,0
20230911,133500,26106750,5450,5450,5450,5450,0
20230911,133400,26106750,5450,5450,5450,5450,0
20230911,133300,26106750,5450,5450,5450,5450,0
20230911,133200,26106750,5450,5450,5450,5450,115
20230911,133100,25480000,5450,5450,5450,5450,0
20230911,133000,25480000,5450,5450,5450,5450,14
20230911,132900,25403700,5450,5450,5450,5450,0
20230911,132800,25403700,5450,5450,5450,5450,13
20230911,132700,25332850,5420,5420,5420,5420,0
20230911,132600,25332850,5420,5420,5420,5420,0
20230911,132500,25332850,5420,5420,5420,5420,0
20230911,132400,25332850,5420,5440,5450,5420,42
20230911,132300,25104560,5440,5440,5440,5440,0
20230911,132200,25104560,5440,5440,5440,5440,3
20230911,132100,25088240,5440,5440,5440,5440,2
20230911,132000,25077360,5450,5450,5450,5450,0
20230911,131900,25077360,5450,5450,5450,5450,0
20230911,131800,25077360,5450,5450,5450,5450,0
20230911,131700,25077360,5450,5450,5450,5450,0
20230911,131600,25077360,5450,5450,5450,5450,0
20230911,131500,25077360,5450,5450,5450,5450,0
20230911,131400,25077360,5450,5450,5450,5450,0
20230911,131300,25077360,5450,5450,5450,5450,0
20230911,131200,25077360,5450,5450,5450,5450,0
20230911,131100,25077360,5450,5450,5450,5450,5
20230911,131000,25050110,5450,5450,5450,5450,0
20230911,130900,25050110,5450,5450,5450,5450,0
20230911,130800,25050110,5450,5460,5460,5450,979
20230911,130700,19713940,5470,5470,5470,5470,0
20230911,130600,19713940,5470,5470,5470,5470,0
20230911,130500,19713940,5470,5470,5470,5470,0
20230911,130400,19713940,5470,5470,5470,5470,0
20230911,130300,19713940,5470,5470,5470,5470,0
20230911,130200,19713940,5470,5470,5470,5470,0
20230911,130100,19713940,5470,5470,5470,5470,0
20230911,130000,19713940,5470,5470,5470,5470,0
20230911,125900,19713940,5470,5470,5470,5470,0
20230911,125800,19713940,5470,5470,5470,5470,0
20230911,125700,19713940,5470,5470,5470,5470,0
20230911,125600,19713940,5470,5470,5470,5470,0
20230911,125500,19713940,5470,5470,5470,5470,0
20230911,125400,19713940,5470,5470,5470,5470,0
20230911,125300,19713940,5470,5470,5470,5470,0
20230911,125200,19713940,5470,5470,5470,5470,4
20230911,125100,19692060,5470,5470,5470,5470,9
20230911,125000,19642830,5470,5470,5470,5470,8
20230911,124900,19599070,5470,5470,5470,5470,0
20230911,124800,19599070,5470,5470,5470,5470,0
20230911,124700,19599070,5470,5470,5470,5470,0
20230911,124600,19599070,5470,5470,5470,5470,0
20230911,124500,19599070,5470,5470,5470,5470,3
20230911,124400,19582660,5470,5470,5470,5470,10
20230911,124300,19527960,5460,5460,5460,5460,54
20230911,124200,19233120,5460,5460,5460,5460,0
20230911,124100,19233120,5460,5460,5460,5460,0
20230911,124000,19233120,5460,5460,5460,5460,2
20230911,123900,19222200,5450,5450,5450,5450,10
20230911,123800,19167700,5450,5450,5450,5450,0
20230911,123700,19167700,5450,5440,5450,5440,73
20230911,123600,18770150,5430,5430,5430,5430,0
20230911,123500,18770150,5430,5430,5430,5430,0
20230911,123400,18770150,5430,5430,5430,5430,0
20230911,123300,18770150,5430,5430,5430,5430,0
20230911,123200,18770150,5430,5430,5430,5430,0
20230911,123100,18770150,5430,5430,5430,5430,0
20230911,123000,18770150,5430,5430,5430,5430,0
20230911,122900,18770150,5430,5430,5430,5430,2
20230911,122800,18759290,5430,5430,5430,5430,0
20230911,122700,18759290,5430,5430,5430,5430,0
20230911,122600,18759290,5430,5430,5430,5430,0
20230911,122500,18759290,5430,5430,5430,5430,5
20230911,122400,18732140,5430,5430,5430,5430,0
20230911,122300,18732140,5430,5430,5430,5430,4
20230911,122200,18710420,5450,5450,5450,5450,0
20230911,122100,18710420,5450,5450,5450,5450,0
20230911,122000,18710420,5450,5450,5450,5450,0
20230911,121900,18710420,5450,5450,5450,5450,0
20230911,121800,18710420,5450,5450,5450,5450,0
20230911,121700,18710420,5450,5450,5450,5450,0
20230911,121600,18710420,5450,5450,5450,5450,0
20230911,121500,18710420,5450,5450,5450,5450,0
20230911,121400,18710420,5450,5450,5450,5450,0
20230911,121300,18710420,5450,5450,5450,5450,0
20230911,121200,18710420,5450,5450,5450,5450,0
20230911,121100,18710420,5450,5450,5450,5450,0
20230911,121000,18710420,5450,5450,5450,5450,0
20230911,120900,18710420,5450,5450,5450,5450,10
20230911,120800,18655920,5450,5450,5450,5450,0
20230911,120700,18655920,5450,5450,5450,5450,20
20230911,120600,18546920,5450,5450,5450,5450,0
20230911,120500,18546920,5450,5450,5450,5450,0
20230911,120400,18546920,5450,5450,5450,5450,0
20230911,120300,18546920,5450,5450,5450,5450,0
20230911,120200,18546920,5450,5450,5450,5450,0
20230911,120100,18546920,5450,5450,5450,5450,0
20230911,120000,18546920,5450,5450,5450,5450,0
20230911,115900,18546920,5450,5450,5450,5450,0
20230911,115800,18546920,5450,5450,5450,5450,0
20230911,115700,18546920,5450,5450,5450,5450,0
20230911,115600,18546920,5450,5450,5450,5450,0
20230911,115500,18546920,5450,5450,5450,5450,0
20230911,115400,18546920,5450,5450,5450,5450,0
20230911,115300,18546920,5450,5450,5450,5450,0
20230911,115200,18546920,5450,5450,5450,5450,0
20230911,115100,18546920,5450,5450,5450,5450,0
20230911,115000,18546920,5450,5450,5450,5450,0
20230911,114900,18546920,5450,5450,5450,5450,0
20230911,114800,18546920,5450,5450,5450,5450,0
20230911,114700,18546920,5450,5450,5450,5450,0
20230911,114600,18546920,5450,5450,5450,5450,0
20230911,114500,18546920,5450,5450,5450,5450,0
20230911,114400,18546920,5450,5450,5450,5450,63
20230911,114300,18203570,5450,5450,5450,5450,55
20230911,114200,17903820,5460,5460,5460,5460,61
20230911,114100,17570760,5470,5460,5470,5460,2
20230911,114000,17559830,5460,5460,5460,5460,0
20230911,113900,17559830,5460,5460,5460,5460,0
20230911,113800,17559830,5460,5460,5460,5460,117
20230911,113700,16921010,5460,5460,5460,5460,0
20230911,113600,16921010,5460,5460,5460,5460,40
20230911,113500,16702610,5460,5460,5460,5460,0
20230911,113400,16702610,5460,5460,5460,5460,1
20230911,113300,16697150,5460,5460,5460,5460,0
20230911,113200,16697150,5460,5460,5460,5460,16
20230911,113100,16609790,5470,5470,5470,5470,0
20230911,113000,16609790,5470,5470,5470,5470,0
20230911,112900,16609790,5470,5470,5470,5470,0
20230911,112800,16609790,5470,5470,5470,5470,0
20230911,112700,16609790,5470,5470,5470,5470,0
20230911,112600,16609790,5470,5470,5470,5470,110
20230911,112500,16008090,5460,5450,5460,5450,369
20230911,112400,13996170,5450,5450,5450,5450,0
20230911,112300,13996170,5450,5450,5450,5450,185
20230911,112200,12987920,5450,5450,5450,5450,0
20230911,112100,12987920,5450,5450,5450,5450,0
20230911,112000,12987920,5450,5450,5450,5450,0
20230911,111900,12987920,5450,5450,5450,5450,0
20230911,111800,12987920,5450,5450,5450,5450,0
20230911,111700,12987920,5450,5450,5450,5450,0
20230911,111600,12987920,5450,5450,5450,5450,0
20230911,111500,12987920,5450,5450,5450,5450,0
20230911,111400,12987920,5450,5450,5450,5450,0
20230911,111300,12987920,5450,5450,5450,5450,0
20230911,111200,12987920,5450,5450,5450,5450,0
20230911,111100,12987920,5450,5450,5450,5450,0
20230911,111000,12987920,5450,5450,5450,5450,0
20230911,110900,12987920,5450,5450,5450,5450,0
20230911,110800,12987920,5450,5450,5450,5450,2
20230911,110700,12977020,5450,5450,5450,5450,0
20230911,110600,12977020,5450,5450,5450,5450,0
20230911,110500,12977020,5450,5450,5450,5450,0
20230911,110400,12977020,5450,5450,5450,5450,0
20230911,110300,12977020,5450,5450,5450,5450,0
20230911,110200,12977020,5450,5450,5450,5450,10
20230911,110100,12922520,5450,5450,5450,5450,0
20230911,110000,12922520,5450,5450,5450,5450,0
20230911,105900,12922520,5450,5450,5450,5450,0
20230911,105800,12922520,5450,5450,5450,5450,0
20230911,105700,12922520,5450,5450,5450,5450,0
20230911,105600,12922520,5450,5450,5450,5450,1
20230911,105500,12917070,5450,5450,5450,5450,0
20230911,105400,12917070,5450,5440,5450,5440,20
20230911,105300,12808250,5440,5430,5440,5430,57
20230911,105200,12498180,5430,5420,5430,5420,129
20230911,105100,11798360,5420,5420,5420,5420,0
20230911,105000,11798360,5420,5420,5420,5420,0
20230911,104900,11798360,5420,5420,5420,5420,0
20230911,104800,11798360,5420,5420,5420,5420,0
20230911,104700,11798360,5420,5420,5420,5420,0
20230911,104600,11798360,5420,5420,5420,5420,6
20230911,104500,11765840,5410,5410,5410,5410,0
20230911,104400,11765840,5410,5410,5410,5410,0
20230911,104300,11765840,5410,5410,5410,5410,12
20230911,104200,11700920,5410,5410,5410,5410,0
20230911,104100,11700920,5410,5410,5410,5410,0
20230911,104000,11700920,5410,5410,5410,5410,0
20230911,103900,11700920,5410,5410,5410,5410,10
20230911,103800,11646820,5400,5400,5400,5400,300
20230911,103700,10026820,5410,5410,5410,5410,0
20230911,103600,10026820,5410,5410,5410,5410,0
20230911,103500,10026820,5410,5410,5410,5410,0
20230911,103400,10026820,5410,5410,5410,5410,0
20230911,103300,10026820,5410,5410,5410,5410,0
20230911,103200,10026820,5410,5410,5410,5410,50
20230911,103100,9756320,5400,5400,5400,5400,0
20230911,103000,9756320,5400,5400,5400,5400,0
20230911,102900,9756320,5400,5400,5400,5400,0
20230911,102800,9756320,5400,5400,5400,5400,0
20230911,102700,9756320,5400,5400,5400,5400,0
20230911,102600,9756320,5400,5400,5400,5400,0
20230911,102500,9756320,5400,5400,5400,5400,0
20230911,102400,9756320,5400,5400,5400,5400,0
20230911,102300,9756320,5400,5400,5400,5400,28
20230911,102200,9605120,5400,5400,5400,5400,0
20230911,102100,9605120,5400,5400,5400,5400,80
20230911,102000,9173120,5400,5400,5400,5400,0
20230911,101900,9173120,5400,5400,5400,5400,0
20230911,101800,9173120,5400,5400,5400,5400,0
20230911,101700,9173120,5400,5400,5400,5400,0
20230911,101600,9173120,5400,5400,5400,5400,0
20230911,101500,9173120,5400,5400,5400,5400,200
20230911,101400,8093120,5400,5400,5400,5400,0
20230911,101300,8093120,5400,5400,5400,5400,1
20230911,101200,8087720,5400,5400,5400,5400,0
20230911,101100,8087720,5400,5400,5400,5400,0
20230911,101000,8087720,5400,5400,5400,5400,0
20230911,100900,8087720,5400,5400,5400,5400,0
20230911,100800,8087720,5400,5400,5400,5400,0
20230911,100700,8087720,5400,5400,5400,5400,0
20230911,100600,8087720,5400,5400,5400,5400,0
20230911,100500,8087720,5400,5400,5400,5400,0
20230911,100400,8087720,5400,5400,5400,5400,200
20230911,100300,7007720,5400,5380,5400,5380,100
20230911,100200,6469040,5380,5380,5380,5380,10
20230911,100100,6415240,5380,5380,5380,5380,4
20230911,100000,6393720,5380,5380,5380,5380,0
20230911,095900,6393720,5380,5380,5380,5380,0
20230911,095800,6393720,5380,5380,5380,5380,0
20230911,095700,6393720,5380,5380,5380,5380,0
20230911,095600,6393720,5380,5380,5380,5380,0
20230911,095500,6393720,5380,5380,5380,5380,0
20230911,095400,6393720,5380,5380,5380,5380,0
20230911,095300,6393720,5380,5380,5380,5380,0
20230911,095200,6393720,5380,5370,5380,5370,11
20230911,095100,6334640,5370,5370,5370,5370,200
20230911,095000,5260640,5370,5370,5370,5370,193
20230911,094900,4224230,5380,5380,5380,5380,13
20230911,094800,4154290,5370,5370,5370,5370,0
20230911,094700,4154290,5370,5360,5370,5360,16
20230911,094600,4068390,5360,5360,5360,5360,4
20230911,094500,4046950,5360,5360,5360,5360,0
20230911,094400,4046950,5360,5360,5360,5360,0
20230911,094300,4046950,5360,5360,5360,5360,6
20230911,094200,4014790,5350,5350,5350,5350,2
20230911,094100,4004090,5350,5350,5350,5350,0
20230911,094000,4004090,5350,5350,5350,5350,2
20230911,093900,3993390,5350,5350,5350,5350,0
20230911,093800,3993390,5350,5350,5350,5350,0
20230911,093700,3993390,5350,5350,5350,5350,0
20230911,093600,3993390,5350,5350,5350,5350,4
20230911,093500,3971990,5350,5350,5350,5350,0
20230911,093400,3971990,5350,5350,5350,5350,2
20230911,093300,3961290,5340,5340,5340,5340,6
20230911,093200,3929250,5340,5340,5340,5340,7
20230911,093100,3891870,5340,5340,5340,5340,23
20230911,093000,3769050,5340,5340,5340,5340,0
20230911,092900,3769050,5340,5340,5340,5340,1
20230911,092800,3763710,5340,5340,5340,5340,5
20230911,092700,3737010,5340,5340,5340,5340,0
20230911,092600,3737010,5340,5340,5340,5340,0
20230911,092500,3737010,5340,5340,5340,5340,39
20230911,092400,3528750,5330,5330,5330,5330,16
20230911,092300,3443470,5330,5330,5330,5330,0
20230911,092200,3443470,5330,5330,5330,5330,0
20230911,092100,3443470,5330,5330,5330,5330,5
20230911,092000,3416820,5340,5340,5340,5340,0
20230911,091900,3416820,5340,5340,5340,5340,0
20230911,091800,3416820,5340,5340,5340,5340,0
20230911,091700,3416820,5340,5340,5340,5340,0
20230911,091600,3416820,5340,5340,5340,5340,0
20230911,091500,3416820,5340,5340,5340,5340,0
20230911,091400,3416820,5340,5340,5340,5340,0
20230911,091300,3416820,5340,5340,5340,5340,0
20230911,091200,3416820,5340,5340,5340,5340,38
20230911,091100,3213900,5340,5340,5340,5340,0
20230911,091000,3213900,5340,5340,5340,5340,0
20230911,090900,3213900,5340,5340,5340,5340,20
20230911,090800,3107100,5330,5330,5330,5330,22
20230911,090700,2989840,5320,5320,5320,5320,0
20230911,090600,2989840,5320,5320,5320,5320,0
20230911,090500,2989840,5320,5320,5320,5320,3
20230911,090400,2973880,5320,5320,5320,5320,5
20230911,090300,2947280,5320,5320,5320,5320,376
20230911,090200,946960,5320,5320,5320,5320,3
20230911,090100,931000,5320,5320,5320,5320,3
20230911,090000,915040,5320,5320,5320,5320,172