KissMeData/080470/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193500,51250750,5480,5480,5480,5480,199
20230901,193400,51250750,5480,5480,5480,5480,0
20230901,193300,51250750,5480,5480,5480,5480,0
20230901,193200,51250750,5480,5480,5480,5480,0
20230901,193100,51250750,5480,5480,5480,5480,0
20230901,193000,51250750,5480,5480,5480,5480,0
20230901,192900,51250750,5480,5480,5480,5480,0
20230901,192800,51250750,5480,5480,5480,5480,0
20230901,192700,51250750,5480,5480,5480,5480,0
20230901,192600,51250750,5480,5480,5480,5480,0
20230901,192500,51250750,5480,5480,5480,5480,0
20230901,192400,51250750,5480,5480,5480,5480,0
20230901,192300,51250750,5480,5480,5480,5480,0
20230901,192200,51250750,5480,5480,5480,5480,0
20230901,192100,51250750,5480,5480,5480,5480,0
20230901,192000,51250750,5480,5480,5480,5480,0
20230901,191900,51250750,5480,5480,5480,5480,0
20230901,191800,51250750,5480,5480,5480,5480,0
20230901,191700,51250750,5480,5480,5480,5480,0
20230901,191600,51250750,5480,5480,5480,5480,0
20230901,191500,51250750,5480,5480,5480,5480,0
20230901,191400,51250750,5480,5480,5480,5480,0
20230901,191300,51250750,5480,5480,5480,5480,0
20230901,191200,51250750,5480,5480,5480,5480,0
20230901,191100,51250750,5480,5480,5480,5480,0
20230901,191000,51250750,5480,5480,5480,5480,0
20230901,190900,51250750,5480,5480,5480,5480,0
20230901,190800,51250750,5480,5480,5480,5480,0
20230901,190700,51250750,5480,5480,5480,5480,0
20230901,190600,51250750,5480,5480,5480,5480,0
20230901,190500,51250750,5480,5480,5480,5480,199
20230901,190400,51250750,5480,5480,5480,5480,0
20230901,190300,51250750,5480,5480,5480,5480,0
20230901,190200,51250750,5480,5480,5480,5480,0
20230901,190100,51250750,5480,5480,5480,5480,0
20230901,190000,51250750,5480,5480,5480,5480,0
20230901,185900,51250750,5480,5480,5480,5480,0
20230901,185800,51250750,5480,5480,5480,5480,0
20230901,185700,51250750,5480,5480,5480,5480,0
20230901,185600,51250750,5480,5480,5480,5480,0
20230901,185500,51250750,5480,5480,5480,5480,0
20230901,185400,51250750,5480,5480,5480,5480,0
20230901,185300,51250750,5480,5480,5480,5480,0
20230901,185200,51250750,5480,5480,5480,5480,0
20230901,185100,51250750,5480,5480,5480,5480,0
20230901,185000,51250750,5480,5480,5480,5480,0
20230901,184900,51250750,5480,5480,5480,5480,0
20230901,184800,51250750,5480,5480,5480,5480,0
20230901,184700,51250750,5480,5480,5480,5480,0
20230901,184600,51250750,5480,5480,5480,5480,0
20230901,184500,51250750,5480,5480,5480,5480,0
20230901,184400,51250750,5480,5480,5480,5480,0
20230901,184300,51250750,5480,5480,5480,5480,0
20230901,184200,51250750,5480,5480,5480,5480,0
20230901,184100,51250750,5480,5480,5480,5480,0
20230901,184000,51250750,5480,5480,5480,5480,0
20230901,183900,51250750,5480,5480,5480,5480,0
20230901,183800,51250750,5480,5480,5480,5480,0
20230901,183700,51250750,5480,5480,5480,5480,0
20230901,183600,51250750,5480,5480,5480,5480,0
20230901,183500,51250750,5480,5480,5480,5480,199
20230901,183400,51250750,5480,5480,5480,5480,0
20230901,183300,51250750,5480,5480,5480,5480,0
20230901,183200,51250750,5480,5480,5480,5480,0
20230901,183100,51250750,5480,5480,5480,5480,0
20230901,183000,51250750,5480,5480,5480,5480,0
20230901,182900,51250750,5480,5480,5480,5480,0
20230901,182800,51250750,5480,5480,5480,5480,0
20230901,182700,51250750,5480,5480,5480,5480,0
20230901,182600,51250750,5480,5480,5480,5480,0
20230901,182500,51250750,5480,5480,5480,5480,0
20230901,182400,51250750,5480,5480,5480,5480,0
20230901,182300,51250750,5480,5480,5480,5480,0
20230901,182200,51250750,5480,5480,5480,5480,0
20230901,182100,51250750,5480,5480,5480,5480,0
20230901,182000,51250750,5480,5480,5480,5480,0
20230901,181900,51250750,5480,5480,5480,5480,0
20230901,181800,51250750,5480,5480,5480,5480,0
20230901,181700,51250750,5480,5480,5480,5480,0
20230901,181600,51250750,5480,5480,5480,5480,0
20230901,181500,51250750,5480,5480,5480,5480,0
20230901,181400,51250750,5480,5480,5480,5480,0
20230901,181300,51250750,5480,5480,5480,5480,0
20230901,181200,51250750,5480,5480,5480,5480,0
20230901,181100,51250750,5480,5480,5480,5480,0
20230901,181000,51250750,5480,5480,5480,5480,0
20230901,180900,51250750,5480,5480,5480,5480,0
20230901,180800,51250750,5480,5480,5480,5480,0
20230901,180700,51250750,5480,5480,5480,5480,0
20230901,180600,51250750,5480,5480,5480,5480,0
20230901,180500,51250750,5480,5480,5480,5480,199
20230901,180400,51250750,5480,5480,5480,5480,0
20230901,180300,51250750,5480,5480,5480,5480,0
20230901,180200,51250750,5480,5480,5480,5480,0
20230901,180100,51250750,5480,5480,5480,5480,0
20230901,180000,51250750,5480,5480,5480,5480,0
20230901,175900,51250750,5480,5480,5480,5480,0
20230901,175800,51250750,5480,5480,5480,5480,0
20230901,175700,51250750,5480,5480,5480,5480,0
20230901,175600,51250750,5480,5480,5480,5480,0
20230901,175500,51250750,5480,5480,5480,5480,0
20230901,175400,51250750,5480,5480,5480,5480,0
20230901,175300,51250750,5480,5480,5480,5480,0
20230901,175200,51250750,5480,5480,5480,5480,0
20230901,175100,51250750,5480,5480,5480,5480,0
20230901,175000,51250750,5480,5480,5480,5480,0
20230901,174900,51250750,5480,5480,5480,5480,0
20230901,174800,51250750,5480,5480,5480,5480,0
20230901,174700,51250750,5480,5480,5480,5480,0
20230901,174600,51250750,5480,5480,5480,5480,0
20230901,174500,51250750,5480,5480,5480,5480,0
20230901,174400,51250750,5480,5480,5480,5480,0
20230901,174300,51250750,5480,5480,5480,5480,0
20230901,174200,51250750,5480,5480,5480,5480,0
20230901,174100,51250750,5480,5480,5480,5480,0
20230901,174000,51250750,5480,5480,5480,5480,0
20230901,173900,51250750,5480,5480,5480,5480,0
20230901,173800,51250750,5480,5480,5480,5480,0
20230901,173700,51250750,5480,5480,5480,5480,0
20230901,173600,51250750,5480,5480,5480,5480,0
20230901,173500,51250750,5480,5480,5480,5480,199
20230901,173400,51250750,5480,5480,5480,5480,0
20230901,173300,51250750,5480,5480,5480,5480,0
20230901,173200,51250750,5480,5480,5480,5480,0
20230901,173100,51250750,5480,5480,5480,5480,0
20230901,173000,51250750,5480,5480,5480,5480,0
20230901,172900,51250750,5480,5480,5480,5480,0
20230901,172800,51250750,5480,5480,5480,5480,0
20230901,172700,51250750,5480,5480,5480,5480,0
20230901,172600,51250750,5480,5480,5480,5480,0
20230901,172500,51250750,5480,5480,5480,5480,0
20230901,172400,51250750,5480,5480,5480,5480,0
20230901,172300,51250750,5480,5480,5480,5480,0
20230901,172200,51250750,5480,5480,5480,5480,0
20230901,172100,51250750,5480,5480,5480,5480,0
20230901,172000,51250750,5480,5480,5480,5480,0
20230901,171900,51250750,5480,5480,5480,5480,0
20230901,171800,51250750,5480,5480,5480,5480,0
20230901,171700,51250750,5480,5480,5480,5480,0
20230901,171600,51250750,5480,5480,5480,5480,0
20230901,171500,51250750,5480,5480,5480,5480,0
20230901,171400,51250750,5480,5480,5480,5480,0
20230901,171300,51250750,5480,5480,5480,5480,0
20230901,171200,51250750,5480,5480,5480,5480,0
20230901,171100,51250750,5480,5480,5480,5480,0
20230901,171000,51250750,5480,5480,5480,5480,0
20230901,170900,51250750,5480,5480,5480,5480,0
20230901,170800,51250750,5480,5480,5480,5480,0
20230901,170700,51250750,5480,5480,5480,5480,0
20230901,170600,51250750,5480,5480,5480,5480,0
20230901,170500,51250750,5480,5480,5480,5480,199
20230901,170400,51250750,5480,5480,5480,5480,0
20230901,170300,51250750,5480,5480,5480,5480,0
20230901,170200,51250750,5480,5480,5480,5480,0
20230901,170100,51250750,5480,5480,5480,5480,0
20230901,170000,51250750,5480,5480,5480,5480,0
20230901,165900,51250750,5480,5480,5480,5480,0
20230901,165800,51250750,5480,5480,5480,5480,0
20230901,165700,51250750,5480,5480,5480,5480,0
20230901,165600,51250750,5480,5480,5480,5480,0
20230901,165500,51250750,5480,5480,5480,5480,0
20230901,165400,51250750,5480,5480,5480,5480,0
20230901,165300,51250750,5480,5480,5480,5480,0
20230901,165200,51250750,5480,5480,5480,5480,0
20230901,165100,51250750,5480,5480,5480,5480,0
20230901,165000,51250750,5480,5480,5480,5480,0
20230901,164900,51250750,5480,5480,5480,5480,0
20230901,164800,51250750,5480,5480,5480,5480,0
20230901,164700,51250750,5480,5480,5480,5480,0
20230901,164600,51250750,5480,5480,5480,5480,0
20230901,164500,51250750,5480,5480,5480,5480,0
20230901,164400,51250750,5480,5480,5480,5480,0
20230901,164300,51250750,5480,5480,5480,5480,0
20230901,164200,51250750,5480,5480,5480,5480,0
20230901,164100,51250750,5480,5480,5480,5480,0
20230901,164000,51250750,5480,5480,5480,5480,0
20230901,163900,51250750,5480,5480,5480,5480,0
20230901,163800,51250750,5480,5480,5480,5480,0
20230901,163700,51250750,5480,5480,5480,5480,0
20230901,163600,51250750,5480,5480,5480,5480,0
20230901,163500,51250750,5480,5480,5480,5480,199
20230901,163400,51250750,5480,5480,5480,5480,0
20230901,163300,51250750,5480,5480,5480,5480,0
20230901,163200,51250750,5480,5480,5480,5480,0
20230901,163100,51250750,5480,5480,5480,5480,0
20230901,163000,51250750,5480,5480,5480,5480,0
20230901,162900,51250750,5480,5480,5480,5480,0
20230901,162800,51250750,5480,5480,5480,5480,0
20230901,162700,51250750,5480,5480,5480,5480,0
20230901,162600,51250750,5480,5480,5480,5480,0
20230901,162500,51250750,5480,5480,5480,5480,0
20230901,162400,51250750,5480,5480,5480,5480,0
20230901,162300,51250750,5480,5480,5480,5480,0
20230901,162200,51250750,5480,5480,5480,5480,0
20230901,162100,51250750,5480,5480,5480,5480,0
20230901,162000,51250750,5480,5480,5480,5480,0
20230901,161900,51250750,5480,5480,5480,5480,0
20230901,161800,51250750,5480,5480,5480,5480,0
20230901,161700,51250750,5480,5480,5480,5480,0
20230901,161600,51250750,5480,5480,5480,5480,0
20230901,161500,51250750,5480,5480,5480,5480,0
20230901,161400,51250750,5480,5480,5480,5480,0
20230901,161300,51250750,5480,5480,5480,5480,0
20230901,161200,51250750,5480,5480,5480,5480,0
20230901,161100,51250750,5480,5480,5480,5480,0
20230901,161000,51250750,5480,5480,5480,5480,0
20230901,160900,51250750,5480,5480,5480,5480,0
20230901,160800,51250750,5480,5480,5480,5480,0
20230901,160700,51250750,5480,5480,5480,5480,0
20230901,160600,51250750,5480,5480,5480,5480,0
20230901,160500,51250750,5480,5480,5480,5480,199
20230901,160400,51250750,5480,5480,5480,5480,0
20230901,160300,51250750,5480,5480,5480,5480,0
20230901,160200,51250750,5480,5480,5480,5480,0
20230901,160100,51250750,5480,5480,5480,5480,0
20230901,160000,51250750,5480,5480,5480,5480,0
20230901,155900,51250750,5480,5480,5480,5480,0
20230901,155800,51250750,5480,5480,5480,5480,0
20230901,155700,51250750,5480,5480,5480,5480,0
20230901,155600,51250750,5480,5480,5480,5480,0
20230901,155500,51250750,5480,5480,5480,5480,0
20230901,155400,51250750,5480,5480,5480,5480,0
20230901,155300,51250750,5480,5480,5480,5480,0
20230901,155200,51250750,5480,5480,5480,5480,0
20230901,155100,51250750,5480,5480,5480,5480,0
20230901,155000,51250750,5480,5480,5480,5480,0
20230901,154900,51250750,5480,5480,5480,5480,0
20230901,154800,51250750,5480,5480,5480,5480,0
20230901,154700,51250750,5480,5480,5480,5480,0
20230901,154600,51250750,5480,5480,5480,5480,0
20230901,154500,51250750,5480,5480,5480,5480,0
20230901,154400,51250750,5480,5480,5480,5480,0
20230901,154300,51250750,5480,5480,5480,5480,0
20230901,154200,51250750,5480,5480,5480,5480,0
20230901,154100,51250750,5480,5480,5480,5480,0
20230901,154000,51250750,5480,5480,5480,5480,0
20230901,153900,51250750,5480,5480,5480,5480,0
20230901,153800,51250750,5480,5480,5480,5480,0
20230901,153700,51250750,5480,5480,5480,5480,0
20230901,153600,51250750,5480,5480,5480,5480,0
20230901,153500,51250750,5480,5480,5480,5480,199
20230901,153400,51250750,5480,5480,5480,5480,0
20230901,153300,51250750,5480,5480,5480,5480,0
20230901,153200,51250750,5480,5480,5480,5480,0
20230901,153100,51250750,5480,5480,5480,5480,0
20230901,153000,51250750,5480,5480,5480,5480,199
20230901,152900,50160230,5470,5470,5470,5470,0
20230901,152800,50160230,5470,5470,5470,5470,0
20230901,152700,50160230,5470,5470,5470,5470,0
20230901,152600,50160230,5470,5470,5470,5470,0
20230901,152500,50160230,5470,5470,5470,5470,0
20230901,152400,50160230,5470,5470,5470,5470,0
20230901,152300,50160230,5470,5470,5470,5470,0
20230901,152200,50160230,5470,5470,5470,5470,0
20230901,152100,50160230,5470,5470,5470,5470,0
20230901,152000,50160230,5470,5470,5470,5470,0
20230901,151900,50160230,5470,5470,5470,5470,1
20230901,151800,50154760,5470,5470,5470,5470,0
20230901,151700,50154760,5470,5470,5470,5470,0
20230901,151600,50154760,5470,5470,5470,5470,0
20230901,151500,50154760,5470,5480,5480,5470,1476
20230901,151400,42076820,5510,5510,5510,5510,1
20230901,151300,42071310,5480,5480,5480,5480,30
20230901,151200,41906910,5480,5480,5480,5480,0
20230901,151100,41906910,5480,5480,5480,5480,0
20230901,151000,41906910,5480,5480,5480,5480,0
20230901,150900,41906910,5480,5480,5480,5480,0
20230901,150800,41906910,5480,5480,5480,5480,0
20230901,150700,41906910,5480,5480,5480,5480,125
20230901,150600,41221910,5480,5480,5480,5480,0
20230901,150500,41221910,5480,5480,5480,5480,0
20230901,150400,41221910,5480,5480,5480,5480,0
20230901,150300,41221910,5480,5490,5490,5480,160
20230901,150200,40344370,5490,5490,5490,5490,0
20230901,150100,40344370,5490,5490,5490,5490,0
20230901,150000,40344370,5490,5490,5490,5490,500
20230901,145900,37599370,5490,5490,5490,5490,0
20230901,145800,37599370,5490,5490,5490,5490,0
20230901,145700,37599370,5490,5490,5490,5490,0
20230901,145600,37599370,5490,5490,5490,5490,0
20230901,145500,37599370,5490,5490,5490,5490,1
20230901,145400,37593880,5490,5490,5490,5490,0
20230901,145300,37593880,5490,5490,5490,5490,0
20230901,145200,37593880,5490,5490,5490,5490,0
20230901,145100,37593880,5490,5490,5490,5490,0
20230901,145000,37593880,5490,5490,5490,5490,0
20230901,144900,37593880,5490,5490,5490,5490,211
20230901,144800,36435490,5500,5500,5500,5500,0
20230901,144700,36435490,5500,5500,5500,5500,0
20230901,144600,36435490,5500,5500,5500,5500,0
20230901,144500,36435490,5500,5500,5500,5500,0
20230901,144400,36435490,5500,5500,5500,5500,0
20230901,144300,36435490,5500,5500,5500,5500,0
20230901,144200,36435490,5500,5500,5500,5500,0
20230901,144100,36435490,5500,5500,5500,5500,0
20230901,144000,36435490,5500,5500,5500,5500,0
20230901,143900,36435490,5500,5500,5500,5500,0
20230901,143800,36435490,5500,5500,5500,5500,0
20230901,143700,36435490,5500,5500,5500,5500,0
20230901,143600,36435490,5500,5500,5500,5500,0
20230901,143500,36435490,5500,5500,5500,5500,0
20230901,143400,36435490,5500,5500,5500,5500,0
20230901,143300,36435490,5500,5500,5500,5500,0
20230901,143200,36435490,5500,5500,5500,5500,0
20230901,143100,36435490,5500,5500,5500,5500,0
20230901,143000,36435490,5500,5500,5500,5500,0
20230901,142900,36435490,5500,5500,5500,5500,6
20230901,142800,36402490,5500,5500,5500,5500,0
20230901,142700,36402490,5500,5500,5500,5500,0
20230901,142600,36402490,5500,5500,5500,5500,0
20230901,142500,36402490,5500,5500,5500,5500,0
20230901,142400,36402490,5500,5500,5500,5500,0
20230901,142300,36402490,5500,5500,5500,5500,0
20230901,142200,36402490,5500,5510,5510,5500,501
20230901,142100,33646980,5520,5520,5520,5520,0
20230901,142000,33646980,5520,5520,5520,5520,0
20230901,141900,33646980,5520,5520,5520,5520,0
20230901,141800,33646980,5520,5520,5520,5520,0
20230901,141700,33646980,5520,5520,5520,5520,0
20230901,141600,33646980,5520,5520,5520,5520,0
20230901,141500,33646980,5520,5520,5520,5520,0
20230901,141400,33646980,5520,5520,5520,5520,0
20230901,141300,33646980,5520,5520,5520,5520,0
20230901,141200,33646980,5520,5520,5520,5520,0
20230901,141100,33646980,5520,5520,5520,5520,0
20230901,141000,33646980,5520,5520,5520,5520,0
20230901,140900,33646980,5520,5520,5520,5520,0
20230901,140800,33646980,5520,5520,5520,5520,0
20230901,140700,33646980,5520,5520,5520,5520,1
20230901,140600,33641460,5520,5520,5520,5520,1
20230901,140500,33635940,5520,5520,5520,5520,1
20230901,140400,33630420,5520,5520,5520,5520,1
20230901,140300,33624900,5510,5510,5510,5510,1
20230901,140200,33619390,5490,5490,5490,5490,0
20230901,140100,33619390,5490,5490,5490,5490,0
20230901,140000,33619390,5490,5490,5490,5490,0
20230901,135900,33619390,5490,5490,5490,5490,0
20230901,135800,33619390,5490,5490,5490,5490,0
20230901,135700,33619390,5490,5490,5490,5490,0
20230901,135600,33619390,5490,5490,5490,5490,0
20230901,135500,33619390,5490,5490,5490,5490,0
20230901,135400,33619390,5490,5490,5490,5490,0
20230901,135300,33619390,5490,5520,5520,5490,168
20230901,135200,32695000,5520,5520,5520,5520,0
20230901,135100,32695000,5520,5520,5520,5520,100
20230901,135000,32143000,5520,5520,5520,5520,1
20230901,134900,32137480,5520,5520,5520,5520,1
20230901,134800,32131960,5520,5520,5520,5520,1
20230901,134700,32126440,5520,5520,5520,5520,1
20230901,134600,32120920,5520,5520,5520,5520,1
20230901,134500,32115400,5520,5520,5520,5520,1
20230901,134400,32109880,5520,5510,5520,5510,3
20230901,134300,32093330,5500,5520,5520,5500,55
20230901,134200,31790810,5520,5520,5520,5520,1
20230901,134100,31785290,5510,5510,5510,5510,1
20230901,134000,31779780,5500,5500,5500,5500,0
20230901,133900,31779780,5500,5500,5500,5500,0
20230901,133800,31779780,5500,5500,5500,5500,0
20230901,133700,31779780,5500,5510,5510,5500,609
20230901,133600,28430200,5500,5510,5510,5500,201
20230901,133500,27324690,5510,5510,5510,5510,0
20230901,133400,27324690,5510,5510,5510,5510,0
20230901,133300,27324690,5510,5510,5510,5510,0
20230901,133200,27324690,5510,5510,5510,5510,0
20230901,133100,27324690,5510,5510,5510,5510,0
20230901,133000,27324690,5510,5510,5510,5510,2
20230901,132900,27313670,5510,5510,5510,5510,2
20230901,132800,27302650,5510,5510,5510,5510,2
20230901,132700,27291630,5500,5510,5510,5500,577
20230901,132600,24118110,5510,5510,5510,5510,2
20230901,132500,24107090,5510,5510,5510,5510,2
20230901,132400,24096070,5510,5510,5510,5510,2
20230901,132300,24085050,5510,5510,5510,5510,2
20230901,132200,24074030,5510,5510,5510,5510,2
20230901,132100,24063010,5510,5510,5510,5510,2
20230901,132000,24051990,5500,5500,5500,5500,0
20230901,131900,24051990,5500,5500,5500,5500,0
20230901,131800,24051990,5500,5500,5500,5500,0
20230901,131700,24051990,5500,5500,5500,5500,0
20230901,131600,24051990,5500,5500,5500,5500,0
20230901,131500,24051990,5500,5500,5500,5500,0
20230901,131400,24051990,5500,5500,5500,5500,0
20230901,131300,24051990,5500,5500,5500,5500,0
20230901,131200,24051990,5500,5500,5500,5500,0
20230901,131100,24051990,5500,5500,5500,5500,0
20230901,131000,24051990,5500,5500,5500,5500,0
20230901,130900,24051990,5500,5500,5500,5500,0
20230901,130800,24051990,5500,5500,5500,5500,0
20230901,130700,24051990,5500,5500,5500,5500,0
20230901,130600,24051990,5500,5500,5500,5500,0
20230901,130500,24051990,5500,5500,5500,5500,0
20230901,130400,24051990,5500,5500,5500,5500,0
20230901,130300,24051990,5500,5500,5500,5500,5
20230901,130200,24024490,5510,5510,5510,5510,0
20230901,130100,24024490,5510,5510,5510,5510,1
20230901,130000,24018980,5510,5510,5510,5510,0
20230901,125900,24018980,5510,5510,5510,5510,0
20230901,125800,24018980,5510,5510,5510,5510,49
20230901,125700,23748990,5530,5530,5530,5530,0
20230901,125600,23748990,5530,5530,5530,5530,0
20230901,125500,23748990,5530,5530,5530,5530,0
20230901,125400,23748990,5530,5530,5530,5530,0
20230901,125300,23748990,5530,5530,5530,5530,2
20230901,125200,23737930,5540,5540,5540,5540,0
20230901,125100,23737930,5540,5540,5540,5540,0
20230901,125000,23737930,5540,5540,5540,5540,0
20230901,124900,23737930,5540,5540,5540,5540,0
20230901,124800,23737930,5540,5540,5540,5540,0
20230901,124700,23737930,5540,5540,5540,5540,0
20230901,124600,23737930,5540,5540,5540,5540,200
20230901,124500,22629930,5540,5540,5540,5540,0
20230901,124400,22629930,5540,5540,5540,5540,0
20230901,124300,22629930,5540,5540,5540,5540,0
20230901,124200,22629930,5540,5540,5540,5540,0
20230901,124100,22629930,5540,5540,5540,5540,0
20230901,124000,22629930,5540,5540,5540,5540,0
20230901,123900,22629930,5540,5540,5540,5540,0
20230901,123800,22629930,5540,5540,5540,5540,0
20230901,123700,22629930,5540,5540,5540,5540,0
20230901,123600,22629930,5540,5540,5540,5540,0
20230901,123500,22629930,5540,5540,5540,5540,0
20230901,123400,22629930,5540,5540,5540,5540,0
20230901,123300,22629930,5540,5540,5540,5540,0
20230901,123200,22629930,5540,5540,5540,5540,0
20230901,123100,22629930,5540,5540,5540,5540,0
20230901,123000,22629930,5540,5540,5540,5540,0
20230901,122900,22629930,5540,5540,5540,5540,0
20230901,122800,22629930,5540,5540,5540,5540,0
20230901,122700,22629930,5540,5540,5540,5540,0
20230901,122600,22629930,5540,5540,5540,5540,0
20230901,122500,22629930,5540,5540,5540,5540,0
20230901,122400,22629930,5540,5540,5540,5540,0
20230901,122300,22629930,5540,5540,5540,5540,0
20230901,122200,22629930,5540,5540,5540,5540,0
20230901,122100,22629930,5540,5540,5540,5540,0
20230901,122000,22629930,5540,5540,5540,5540,0
20230901,121900,22629930,5540,5540,5540,5540,0
20230901,121800,22629930,5540,5540,5540,5540,1
20230901,121700,22624390,5540,5540,5540,5540,0
20230901,121600,22624390,5540,5540,5540,5540,1
20230901,121500,22618850,5520,5510,5520,5500,157
20230901,121400,21753820,5520,5520,5520,5520,1
20230901,121300,21748300,5520,5520,5520,5520,1
20230901,121200,21742780,5520,5520,5520,5520,1
20230901,121100,21737260,5520,5520,5520,5520,2
20230901,121000,21726220,5520,5520,5520,5520,1
20230901,120900,21720700,5520,5520,5520,5520,1
20230901,120800,21715180,5520,5520,5520,5520,1
20230901,120700,21709660,5520,5520,5520,5520,0
20230901,120600,21709660,5520,5520,5520,5520,0
20230901,120500,21709660,5520,5520,5520,5520,0
20230901,120400,21709660,5520,5520,5520,5520,0
20230901,120300,21709660,5520,5520,5520,5520,0
20230901,120200,21709660,5520,5520,5520,5520,0
20230901,120100,21709660,5520,5520,5520,5520,0
20230901,120000,21709660,5520,5520,5520,5520,0
20230901,115900,21709660,5520,5520,5520,5520,0
20230901,115800,21709660,5520,5520,5520,5520,3
20230901,115700,21693100,5520,5520,5520,5520,1
20230901,115600,21687580,5520,5520,5520,5520,1
20230901,115500,21682060,5520,5520,5520,5520,1
20230901,115400,21676540,5520,5520,5520,5520,1
20230901,115300,21671020,5520,5520,5520,5520,1
20230901,115200,21665500,5520,5520,5520,5520,2
20230901,115100,21654460,5520,5520,5520,5520,1
20230901,115000,21648940,5520,5520,5520,5520,1
20230901,114900,21643420,5520,5520,5520,5520,1
20230901,114800,21637900,5520,5520,5520,5520,2
20230901,114700,21626860,5520,5520,5520,5520,0
20230901,114600,21626860,5520,5520,5520,5520,0
20230901,114500,21626860,5520,5520,5520,5520,0
20230901,114400,21626860,5520,5520,5520,5520,0
20230901,114300,21626860,5520,5520,5520,5520,1
20230901,114200,21621340,5520,5520,5520,5520,0
20230901,114100,21621340,5520,5520,5520,5520,0
20230901,114000,21621340,5520,5520,5520,5520,0
20230901,113900,21621340,5520,5520,5520,5520,0
20230901,113800,21621340,5520,5520,5520,5520,0
20230901,113700,21621340,5520,5520,5520,5520,0
20230901,113600,21621340,5520,5520,5520,5520,0
20230901,113500,21621340,5520,5520,5520,5520,0
20230901,113400,21621340,5520,5520,5520,5520,0
20230901,113300,21621340,5520,5520,5520,5520,20
20230901,113200,21510940,5520,5520,5520,5520,0
20230901,113100,21510940,5520,5520,5520,5520,0
20230901,113000,21510940,5520,5520,5520,5520,0
20230901,112900,21510940,5520,5520,5520,5520,0
20230901,112800,21510940,5520,5520,5520,5520,0
20230901,112700,21510940,5520,5520,5520,5520,0
20230901,112600,21510940,5520,5520,5520,5520,0
20230901,112500,21510940,5520,5520,5520,5520,100
20230901,112400,20958940,5520,5520,5520,5520,0
20230901,112300,20958940,5520,5520,5520,5520,0
20230901,112200,20958940,5520,5520,5520,5520,0
20230901,112100,20958940,5520,5520,5520,5520,0
20230901,112000,20958940,5520,5520,5520,5520,0
20230901,111900,20958940,5520,5520,5520,5520,0
20230901,111800,20958940,5520,5520,5520,5520,333
20230901,111700,19120780,5520,5520,5520,5520,0
20230901,111600,19120780,5520,5520,5520,5520,0
20230901,111500,19120780,5520,5520,5520,5520,0
20230901,111400,19120780,5520,5520,5520,5520,0
20230901,111300,19120780,5520,5520,5520,5520,0
20230901,111200,19120780,5520,5520,5520,5520,0
20230901,111100,19120780,5520,5520,5520,5520,0
20230901,111000,19120780,5520,5520,5520,5520,1
20230901,110900,19115260,5520,5520,5520,5520,1
20230901,110800,19109740,5520,5520,5520,5520,1
20230901,110700,19104220,5520,5520,5520,5520,1
20230901,110600,19098700,5520,5520,5520,5520,0
20230901,110500,19098700,5520,5520,5520,5520,1
20230901,110400,19093180,5520,5520,5520,5520,1
20230901,110300,19087660,5520,5520,5520,5520,1
20230901,110200,19082140,5520,5520,5520,5520,3
20230901,110100,19065580,5520,5520,5520,5520,1
20230901,110000,19060060,5520,5520,5520,5520,1
20230901,105900,19054540,5510,5510,5510,5510,1
20230901,105800,19049030,5500,5500,5500,5500,0
20230901,105700,19049030,5500,5500,5500,5500,0
20230901,105600,19049030,5500,5500,5500,5500,0
20230901,105500,19049030,5500,5500,5500,5500,0
20230901,105400,19049030,5500,5500,5500,5500,673
20230901,105300,15347530,5520,5520,5520,5520,0
20230901,105200,15347530,5520,5520,5520,5520,0
20230901,105100,15347530,5520,5520,5520,5520,0
20230901,105000,15347530,5520,5520,5520,5520,0
20230901,104900,15347530,5520,5520,5520,5520,1
20230901,104800,15342010,5520,5520,5520,5520,1
20230901,104700,15336490,5520,5520,5520,5520,1
20230901,104600,15330970,5520,5520,5520,5520,1
20230901,104500,15325450,5520,5520,5520,5520,1
20230901,104400,15319930,5520,5520,5520,5520,1
20230901,104300,15314410,5520,5520,5520,5520,1
20230901,104200,15308890,5520,5520,5520,5520,1
20230901,104100,15303370,5520,5520,5520,5520,1
20230901,104000,15297850,5520,5520,5520,5520,1
20230901,103900,15292330,5510,5510,5510,5510,0
20230901,103800,15292330,5510,5510,5510,5510,0
20230901,103700,15292330,5510,5510,5510,5510,0
20230901,103600,15292330,5510,5510,5510,5510,0
20230901,103500,15292330,5510,5510,5510,5510,0
20230901,103400,15292330,5510,5510,5510,5510,0
20230901,103300,15292330,5510,5510,5510,5510,0
20230901,103200,15292330,5510,5510,5510,5510,1
20230901,103100,15286820,5510,5510,5510,5510,0
20230901,103000,15286820,5510,5510,5510,5510,0
20230901,102900,15286820,5510,5510,5510,5510,0
20230901,102800,15286820,5510,5510,5510,5510,0
20230901,102700,15286820,5510,5510,5510,5510,0
20230901,102600,15286820,5510,5510,5510,5510,0
20230901,102500,15286820,5510,5510,5510,5510,0
20230901,102400,15286820,5510,5510,5510,5510,0
20230901,102300,15286820,5510,5510,5510,5510,0
20230901,102200,15286820,5510,5510,5510,5510,0
20230901,102100,15286820,5510,5510,5510,5510,0
20230901,102000,15286820,5510,5510,5510,5510,0
20230901,101900,15286820,5510,5510,5510,5510,0
20230901,101800,15286820,5510,5510,5510,5510,0
20230901,101700,15286820,5510,5510,5510,5510,9
20230901,101600,15237230,5510,5510,5510,5510,1
20230901,101500,15231720,5500,5500,5500,5500,0
20230901,101400,15231720,5500,5500,5500,5500,0
20230901,101300,15231720,5500,5500,5500,5500,0
20230901,101200,15231720,5500,5500,5500,5500,0
20230901,101100,15231720,5500,5500,5500,5500,1
20230901,101000,15226220,5500,5500,5500,5500,2
20230901,100900,15215220,5490,5530,5530,5490,1419
20230901,100800,7411880,5530,5530,5530,5530,1
20230901,100700,7406350,5540,5540,5540,5540,1
20230901,100600,7400810,5530,5510,5530,5510,102
20230901,100500,6836770,5510,5510,5510,5510,101
20230901,100400,6280260,5510,5510,5510,5510,1
20230901,100300,6274750,5510,5510,5510,5510,1
20230901,100200,6269240,5510,5510,5510,5510,1
20230901,100100,6263730,5500,5500,5500,5500,0
20230901,100000,6263730,5500,5500,5500,5500,0
20230901,095900,6263730,5500,5500,5500,5500,5
20230901,095800,6236230,5510,5510,5510,5510,0
20230901,095700,6236230,5510,5510,5510,5510,0
20230901,095600,6236230,5510,5510,5510,5510,0
20230901,095500,6236230,5510,5510,5510,5510,0
20230901,095400,6236230,5510,5510,5510,5510,0
20230901,095300,6236230,5510,5510,5510,5510,0
20230901,095200,6236230,5510,5510,5510,5510,0
20230901,095100,6236230,5510,5510,5510,5510,2
20230901,095000,6225210,5510,5510,5510,5510,2
20230901,094900,6214190,5510,5510,5510,5510,2
20230901,094800,6203170,5500,5500,5500,5500,39
20230901,094700,5988670,5500,5500,5500,5500,2
20230901,094600,5977670,5500,5500,5500,5500,0
20230901,094500,5977670,5500,5500,5500,5500,2
20230901,094400,5966670,5500,5480,5500,5480,3
20230901,094300,5950190,5500,5500,5500,5500,2
20230901,094200,5939190,5500,5500,5500,5500,2
20230901,094100,5928190,5500,5490,5500,5490,122
20230901,094000,5258390,5470,5470,5470,5470,0
20230901,093900,5258390,5470,5470,5470,5470,91
20230901,093800,4760620,5470,5470,5470,5470,0
20230901,093700,4760620,5470,5470,5470,5470,0
20230901,093600,4760620,5470,5470,5470,5470,0
20230901,093500,4760620,5470,5470,5470,5470,55
20230901,093400,4459770,5480,5480,5480,5480,0
20230901,093300,4459770,5480,5480,5480,5480,12
20230901,093200,4394010,5500,5500,5500,5500,0
20230901,093100,4394010,5500,5500,5500,5500,0
20230901,093000,4394010,5500,5500,5500,5500,0
20230901,092900,4394010,5500,5500,5500,5500,0
20230901,092800,4394010,5500,5500,5500,5500,109
20230901,092700,3794510,5500,5500,5500,5500,0
20230901,092600,3794510,5500,5500,5500,5500,2
20230901,092500,3783510,5470,5470,5470,5470,0
20230901,092400,3783510,5470,5470,5470,5470,0
20230901,092300,3783510,5470,5470,5470,5470,0
20230901,092200,3783510,5470,5470,5470,5470,0
20230901,092100,3783510,5470,5470,5470,5470,0
20230901,092000,3783510,5470,5470,5470,5470,0
20230901,091900,3783510,5470,5470,5470,5470,0
20230901,091800,3783510,5470,5470,5470,5470,0
20230901,091700,3783510,5470,5470,5470,5470,0
20230901,091600,3783510,5470,5470,5470,5470,0
20230901,091500,3783510,5470,5480,5480,5470,241
20230901,091400,2465230,5490,5490,5490,5490,1
20230901,091300,2459740,5490,5490,5490,5490,100
20230901,091200,1910740,5470,5470,5470,5470,0
20230901,091100,1910740,5470,5470,5470,5470,0
20230901,091000,1910740,5470,5470,5470,5470,0
20230901,090900,1910740,5470,5480,5480,5470,90
20230901,090800,1418350,5480,5480,5480,5480,0
20230901,090700,1418350,5480,5480,5480,5480,0
20230901,090600,1418350,5480,5480,5480,5480,0
20230901,090500,1418350,5480,5480,5480,5480,13
20230901,090400,1347110,5470,5480,5480,5470,100
20230901,090300,800050,5500,5500,5500,5500,100
20230901,090200,250050,5500,5500,5500,5500,0
20230901,090100,250050,5500,5520,5520,5500,15
20230901,090000,167400,5580,5580,5580,5580,30