KissMeData/080470/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,58565130,5380,5380,5380,5380,119
20230908,193700,58565130,5380,5380,5380,5380,0
20230908,193600,58565130,5380,5380,5380,5380,0
20230908,193500,58565130,5380,5380,5380,5380,0
20230908,193400,58565130,5380,5380,5380,5380,0
20230908,193300,58565130,5380,5380,5380,5380,0
20230908,193200,58565130,5380,5380,5380,5380,0
20230908,193100,58565130,5380,5380,5380,5380,0
20230908,193000,58565130,5380,5380,5380,5380,0
20230908,192900,58565130,5380,5380,5380,5380,0
20230908,192800,58565130,5380,5380,5380,5380,0
20230908,192700,58565130,5380,5380,5380,5380,0
20230908,192600,58565130,5380,5380,5380,5380,0
20230908,192500,58565130,5380,5380,5380,5380,0
20230908,192400,58565130,5380,5380,5380,5380,0
20230908,192300,58565130,5380,5380,5380,5380,0
20230908,192200,58565130,5380,5380,5380,5380,0
20230908,192100,58565130,5380,5380,5380,5380,0
20230908,192000,58565130,5380,5380,5380,5380,0
20230908,191900,58565130,5380,5380,5380,5380,0
20230908,191800,58565130,5380,5380,5380,5380,0
20230908,191700,58565130,5380,5380,5380,5380,0
20230908,191600,58565130,5380,5380,5380,5380,0
20230908,191500,58565130,5380,5380,5380,5380,0
20230908,191400,58565130,5380,5380,5380,5380,0
20230908,191300,58565130,5380,5380,5380,5380,0
20230908,191200,58565130,5380,5380,5380,5380,0
20230908,191100,58565130,5380,5380,5380,5380,0
20230908,191000,58565130,5380,5380,5380,5380,0
20230908,190900,58565130,5380,5380,5380,5380,0
20230908,190800,58565130,5380,5380,5380,5380,119
20230908,190700,58565130,5380,5380,5380,5380,0
20230908,190600,58565130,5380,5380,5380,5380,0
20230908,190500,58565130,5380,5380,5380,5380,0
20230908,190400,58565130,5380,5380,5380,5380,0
20230908,190300,58565130,5380,5380,5380,5380,0
20230908,190200,58565130,5380,5380,5380,5380,0
20230908,190100,58565130,5380,5380,5380,5380,0
20230908,190000,58565130,5380,5380,5380,5380,0
20230908,185900,58565130,5380,5380,5380,5380,0
20230908,185800,58565130,5380,5380,5380,5380,0
20230908,185700,58565130,5380,5380,5380,5380,0
20230908,185600,58565130,5380,5380,5380,5380,0
20230908,185500,58565130,5380,5380,5380,5380,0
20230908,185400,58565130,5380,5380,5380,5380,0
20230908,185300,58565130,5380,5380,5380,5380,0
20230908,185200,58565130,5380,5380,5380,5380,0
20230908,185100,58565130,5380,5380,5380,5380,0
20230908,185000,58565130,5380,5380,5380,5380,0
20230908,184900,58565130,5380,5380,5380,5380,0
20230908,184800,58565130,5380,5380,5380,5380,0
20230908,184700,58565130,5380,5380,5380,5380,0
20230908,184600,58565130,5380,5380,5380,5380,0
20230908,184500,58565130,5380,5380,5380,5380,0
20230908,184400,58565130,5380,5380,5380,5380,0
20230908,184300,58565130,5380,5380,5380,5380,0
20230908,184200,58565130,5380,5380,5380,5380,0
20230908,184100,58565130,5380,5380,5380,5380,0
20230908,184000,58565130,5380,5380,5380,5380,0
20230908,183900,58565130,5380,5380,5380,5380,0
20230908,183800,58565130,5380,5380,5380,5380,119
20230908,183700,58565130,5380,5380,5380,5380,0
20230908,183600,58565130,5380,5380,5380,5380,0
20230908,183500,58565130,5380,5380,5380,5380,0
20230908,183400,58565130,5380,5380,5380,5380,0
20230908,183300,58565130,5380,5380,5380,5380,0
20230908,183200,58565130,5380,5380,5380,5380,0
20230908,183100,58565130,5380,5380,5380,5380,0
20230908,183000,58565130,5380,5380,5380,5380,0
20230908,182900,58565130,5380,5380,5380,5380,0
20230908,182800,58565130,5380,5380,5380,5380,0
20230908,182700,58565130,5380,5380,5380,5380,0
20230908,182600,58565130,5380,5380,5380,5380,0
20230908,182500,58565130,5380,5380,5380,5380,0
20230908,182400,58565130,5380,5380,5380,5380,0
20230908,182300,58565130,5380,5380,5380,5380,0
20230908,182200,58565130,5380,5380,5380,5380,0
20230908,182100,58565130,5380,5380,5380,5380,0
20230908,182000,58565130,5380,5380,5380,5380,0
20230908,181900,58565130,5380,5380,5380,5380,0
20230908,181800,58565130,5380,5380,5380,5380,0
20230908,181700,58565130,5380,5380,5380,5380,0
20230908,181600,58565130,5380,5380,5380,5380,0
20230908,181500,58565130,5380,5380,5380,5380,0
20230908,181400,58565130,5380,5380,5380,5380,0
20230908,181300,58565130,5380,5380,5380,5380,0
20230908,181200,58565130,5380,5380,5380,5380,0
20230908,181100,58565130,5380,5380,5380,5380,0
20230908,181000,58565130,5380,5380,5380,5380,0
20230908,180900,58565130,5380,5380,5380,5380,0
20230908,180800,58565130,5380,5380,5380,5380,119
20230908,180700,58565130,5380,5380,5380,5380,0
20230908,180600,58565130,5380,5380,5380,5380,0
20230908,180500,58565130,5380,5380,5380,5380,0
20230908,180400,58565130,5380,5380,5380,5380,0
20230908,180300,58565130,5380,5380,5380,5380,0
20230908,180200,58565130,5380,5380,5380,5380,0
20230908,180100,58565130,5380,5380,5380,5380,0
20230908,180000,58565130,5380,5380,5380,5380,0
20230908,175900,58565130,5380,5380,5380,5380,0
20230908,175800,58565130,5380,5380,5380,5380,0
20230908,175700,58565130,5380,5380,5380,5380,0
20230908,175600,58565130,5380,5380,5380,5380,0
20230908,175500,58565130,5380,5380,5380,5380,0
20230908,175400,58565130,5380,5380,5380,5380,0
20230908,175300,58565130,5380,5380,5380,5380,0
20230908,175200,58565130,5380,5380,5380,5380,0
20230908,175100,58565130,5380,5380,5380,5380,0
20230908,175000,58565130,5380,5380,5380,5380,0
20230908,174900,58565130,5380,5380,5380,5380,0
20230908,174800,58565130,5380,5380,5380,5380,0
20230908,174700,58565130,5380,5380,5380,5380,0
20230908,174600,58565130,5380,5380,5380,5380,0
20230908,174500,58565130,5380,5380,5380,5380,0
20230908,174400,58565130,5380,5380,5380,5380,0
20230908,174300,58565130,5380,5380,5380,5380,0
20230908,174200,58565130,5380,5380,5380,5380,0
20230908,174100,58565130,5380,5380,5380,5380,0
20230908,174000,58565130,5380,5380,5380,5380,0
20230908,173900,58565130,5380,5380,5380,5380,0
20230908,173800,58565130,5380,5380,5380,5380,119
20230908,173700,58565130,5380,5380,5380,5380,0
20230908,173600,58565130,5380,5380,5380,5380,0
20230908,173500,58565130,5380,5380,5380,5380,0
20230908,173400,58565130,5380,5380,5380,5380,0
20230908,173300,58565130,5380,5380,5380,5380,0
20230908,173200,58565130,5380,5380,5380,5380,0
20230908,173100,58565130,5380,5380,5380,5380,0
20230908,173000,58565130,5380,5380,5380,5380,0
20230908,172900,58565130,5380,5380,5380,5380,0
20230908,172800,58565130,5380,5380,5380,5380,0
20230908,172700,58565130,5380,5380,5380,5380,0
20230908,172600,58565130,5380,5380,5380,5380,0
20230908,172500,58565130,5380,5380,5380,5380,0
20230908,172400,58565130,5380,5380,5380,5380,0
20230908,172300,58565130,5380,5380,5380,5380,0
20230908,172200,58565130,5380,5380,5380,5380,0
20230908,172100,58565130,5380,5380,5380,5380,0
20230908,172000,58565130,5380,5380,5380,5380,0
20230908,171900,58565130,5380,5380,5380,5380,0
20230908,171800,58565130,5380,5380,5380,5380,0
20230908,171700,58565130,5380,5380,5380,5380,0
20230908,171600,58565130,5380,5380,5380,5380,0
20230908,171500,58565130,5380,5380,5380,5380,0
20230908,171400,58565130,5380,5380,5380,5380,0
20230908,171300,58565130,5380,5380,5380,5380,0
20230908,171200,58565130,5380,5380,5380,5380,0
20230908,171100,58565130,5380,5380,5380,5380,0
20230908,171000,58565130,5380,5380,5380,5380,0
20230908,170900,58565130,5380,5380,5380,5380,0
20230908,170800,58565130,5380,5380,5380,5380,119
20230908,170700,58565130,5380,5380,5380,5380,0
20230908,170600,58565130,5380,5380,5380,5380,0
20230908,170500,58565130,5380,5380,5380,5380,0
20230908,170400,58565130,5380,5380,5380,5380,0
20230908,170300,58565130,5380,5380,5380,5380,0
20230908,170200,58565130,5380,5380,5380,5380,0
20230908,170100,58565130,5380,5380,5380,5380,0
20230908,170000,58565130,5380,5380,5380,5380,0
20230908,165900,58565130,5380,5380,5380,5380,0
20230908,165800,58565130,5380,5380,5380,5380,0
20230908,165700,58565130,5380,5380,5380,5380,0
20230908,165600,58565130,5380,5380,5380,5380,0
20230908,165500,58565130,5380,5380,5380,5380,0
20230908,165400,58565130,5380,5380,5380,5380,0
20230908,165300,58565130,5380,5380,5380,5380,0
20230908,165200,58565130,5380,5380,5380,5380,0
20230908,165100,58565130,5380,5380,5380,5380,0
20230908,165000,58565130,5380,5380,5380,5380,0
20230908,164900,58565130,5380,5380,5380,5380,0
20230908,164800,58565130,5380,5380,5380,5380,0
20230908,164700,58565130,5380,5380,5380,5380,0
20230908,164600,58565130,5380,5380,5380,5380,0
20230908,164500,58565130,5380,5380,5380,5380,0
20230908,164400,58565130,5380,5380,5380,5380,0
20230908,164300,58565130,5380,5380,5380,5380,0
20230908,164200,58565130,5380,5380,5380,5380,0
20230908,164100,58565130,5380,5380,5380,5380,0
20230908,164000,58565130,5380,5380,5380,5380,0
20230908,163900,58565130,5380,5380,5380,5380,0
20230908,163800,58565130,5380,5380,5380,5380,119
20230908,163700,58565130,5380,5380,5380,5380,0
20230908,163600,58565130,5380,5380,5380,5380,0
20230908,163500,58565130,5380,5380,5380,5380,0
20230908,163400,58565130,5380,5380,5380,5380,0
20230908,163300,58565130,5380,5380,5380,5380,0
20230908,163200,58565130,5380,5380,5380,5380,0
20230908,163100,58565130,5380,5380,5380,5380,0
20230908,163000,58565130,5380,5380,5380,5380,0
20230908,162900,58565130,5380,5380,5380,5380,0
20230908,162800,58565130,5380,5380,5380,5380,0
20230908,162700,58565130,5380,5380,5380,5380,0
20230908,162600,58565130,5380,5380,5380,5380,0
20230908,162500,58565130,5380,5380,5380,5380,0
20230908,162400,58565130,5380,5380,5380,5380,0
20230908,162300,58565130,5380,5380,5380,5380,0
20230908,162200,58565130,5380,5380,5380,5380,0
20230908,162100,58565130,5380,5380,5380,5380,0
20230908,162000,58565130,5380,5380,5380,5380,0
20230908,161900,58565130,5380,5380,5380,5380,0
20230908,161800,58565130,5380,5380,5380,5380,0
20230908,161700,58565130,5380,5380,5380,5380,0
20230908,161600,58565130,5380,5380,5380,5380,0
20230908,161500,58565130,5380,5380,5380,5380,0
20230908,161400,58565130,5380,5380,5380,5380,0
20230908,161300,58565130,5380,5380,5380,5380,0
20230908,161200,58565130,5380,5380,5380,5380,0
20230908,161100,58565130,5380,5380,5380,5380,0
20230908,161000,58565130,5380,5380,5380,5380,0
20230908,160900,58565130,5380,5380,5380,5380,0
20230908,160800,58565130,5380,5380,5380,5380,119
20230908,160700,58565130,5380,5380,5380,5380,0
20230908,160600,58565130,5380,5380,5380,5380,0
20230908,160500,58565130,5380,5380,5380,5380,0
20230908,160400,58565130,5380,5380,5380,5380,0
20230908,160300,58565130,5380,5380,5380,5380,0
20230908,160200,58565130,5380,5380,5380,5380,0
20230908,160100,58565130,5380,5380,5380,5380,0
20230908,160000,58565130,5380,5380,5380,5380,0
20230908,155900,58565130,5380,5380,5380,5380,0
20230908,155800,58565130,5380,5380,5380,5380,0
20230908,155700,58565130,5380,5380,5380,5380,0
20230908,155600,58565130,5380,5380,5380,5380,0
20230908,155500,58565130,5380,5380,5380,5380,0
20230908,155400,58565130,5380,5380,5380,5380,0
20230908,155300,58565130,5380,5380,5380,5380,0
20230908,155200,58565130,5380,5380,5380,5380,0
20230908,155100,58565130,5380,5380,5380,5380,0
20230908,155000,58565130,5380,5380,5380,5380,0
20230908,154900,58565130,5380,5380,5380,5380,0
20230908,154800,58565130,5380,5380,5380,5380,0
20230908,154700,58565130,5380,5380,5380,5380,0
20230908,154600,58565130,5380,5380,5380,5380,0
20230908,154500,58565130,5380,5380,5380,5380,0
20230908,154400,58565130,5380,5380,5380,5380,0
20230908,154300,58565130,5380,5380,5380,5380,0
20230908,154200,58565130,5380,5380,5380,5380,0
20230908,154100,58565130,5380,5380,5380,5380,0
20230908,154000,58565130,5380,5380,5380,5380,0
20230908,153900,58565130,5380,5380,5380,5380,0
20230908,153800,58565130,5380,5380,5380,5380,119
20230908,153700,58565130,5380,5380,5380,5380,0
20230908,153600,58565130,5380,5380,5380,5380,0
20230908,153500,58565130,5380,5380,5380,5380,0
20230908,153400,58565130,5380,5380,5380,5380,0
20230908,153300,58565130,5380,5380,5380,5380,0
20230908,153200,58565130,5380,5380,5380,5380,0
20230908,153100,58565130,5380,5380,5380,5380,0
20230908,153000,58565130,5380,5380,5380,5380,119
20230908,152900,57924910,5380,5380,5380,5380,0
20230908,152800,57924910,5380,5380,5380,5380,0
20230908,152700,57924910,5380,5380,5380,5380,0
20230908,152600,57924910,5380,5380,5380,5380,0
20230908,152500,57924910,5380,5380,5380,5380,0
20230908,152400,57924910,5380,5380,5380,5380,0
20230908,152300,57924910,5380,5380,5380,5380,0
20230908,152200,57924910,5380,5380,5380,5380,0
20230908,152100,57924910,5380,5380,5380,5380,0
20230908,152000,57924910,5380,5380,5380,5380,0
20230908,151900,57924910,5380,5380,5380,5380,6
20230908,151800,57892630,5380,5380,5380,5380,6
20230908,151700,57860350,5380,5390,5390,5380,104
20230908,151600,57300810,5390,5390,5390,5390,186
20230908,151500,56298270,5390,5390,5390,5390,6
20230908,151400,56265930,5390,5380,5390,5380,129
20230908,151300,55571850,5380,5370,5380,5370,15
20230908,151200,55491230,5380,5380,5380,5370,11
20230908,151100,55432060,5390,5380,5390,5380,16
20230908,151000,55345970,5380,5380,5380,5380,7
20230908,150900,55308310,5390,5350,5390,5350,8
20230908,150800,55265300,5350,5310,5350,5310,181
20230908,150700,54303950,5350,5350,5350,5350,7
20230908,150600,54266500,5350,5300,5350,5300,31
20230908,150500,54101880,5340,5340,5340,5340,6
20230908,150400,54069840,5350,5350,5350,5350,6
20230908,150300,54037740,5350,5350,5350,5350,7
20230908,150200,54000290,5350,5320,5350,5320,6
20230908,150100,53968250,5320,5320,5320,5320,6
20230908,150000,53936330,5320,5320,5320,5320,7
20230908,145900,53899090,5320,5320,5320,5320,6
20230908,145800,53867170,5320,5320,5320,5320,6
20230908,145700,53835250,5320,5310,5320,5310,58
20230908,145600,53527200,5310,5310,5310,5310,6
20230908,145500,53495340,5310,5310,5310,5310,6
20230908,145400,53463480,5310,5310,5310,5310,7
20230908,145300,53426310,5310,5310,5310,5310,6
20230908,145200,53394450,5310,5310,5310,5310,6
20230908,145100,53362590,5310,5310,5310,5310,7
20230908,145000,53325420,5310,5310,5310,5310,6
20230908,144900,53293560,5310,5310,5310,5310,6
20230908,144800,53261700,5310,5300,5310,5300,144
20230908,144700,52498440,5300,5300,5300,5300,107
20230908,144600,51931340,5300,5300,5300,5300,6
20230908,144500,51899540,5300,5300,5300,5300,6
20230908,144400,51867740,5300,5300,5300,5300,7
20230908,144300,51830640,5300,5280,5300,5280,12
20230908,144200,51767160,5300,5300,5300,5300,0
20230908,144100,51767160,5300,5300,5300,5300,0
20230908,144000,51767160,5300,5300,5300,5300,0
20230908,143900,51767160,5300,5300,5300,5300,0
20230908,143800,51767160,5300,5300,5300,5300,0
20230908,143700,51767160,5300,5300,5300,5300,0
20230908,143600,51767160,5300,5300,5300,5300,12
20230908,143500,51703560,5300,5300,5300,5300,0
20230908,143400,51703560,5300,5300,5300,5300,0
20230908,143300,51703560,5300,5300,5300,5300,0
20230908,143200,51703560,5300,5300,5300,5300,0
20230908,143100,51703560,5300,5300,5300,5300,0
20230908,143000,51703560,5300,5300,5300,5300,0
20230908,142900,51703560,5300,5300,5300,5300,0
20230908,142800,51703560,5300,5300,5300,5300,0
20230908,142700,51703560,5300,5300,5300,5300,0
20230908,142600,51703560,5300,5300,5300,5300,0
20230908,142500,51703560,5300,5300,5300,5300,0
20230908,142400,51703560,5300,5300,5300,5300,0
20230908,142300,51703560,5300,5300,5300,5300,0
20230908,142200,51703560,5300,5300,5300,5300,0
20230908,142100,51703560,5300,5300,5300,5300,0
20230908,142000,51703560,5300,5300,5300,5300,0
20230908,141900,51703560,5300,5300,5300,5300,0
20230908,141800,51703560,5300,5300,5300,5300,0
20230908,141700,51703560,5300,5300,5300,5300,0
20230908,141600,51703560,5300,5300,5300,5300,0
20230908,141500,51703560,5300,5300,5300,5300,0
20230908,141400,51703560,5300,5300,5300,5300,221
20230908,141300,50532260,5300,5300,5300,5300,0
20230908,141200,50532260,5300,5300,5300,5300,0
20230908,141100,50532260,5300,5300,5300,5300,0
20230908,141000,50532260,5300,5300,5300,5300,0
20230908,140900,50532260,5300,5300,5300,5300,0
20230908,140800,50532260,5300,5300,5300,5300,0
20230908,140700,50532260,5300,5300,5300,5300,0
20230908,140600,50532260,5300,5300,5300,5300,0
20230908,140500,50532260,5300,5300,5300,5300,0
20230908,140400,50532260,5300,5300,5300,5300,0
20230908,140300,50532260,5300,5300,5300,5300,0
20230908,140200,50532260,5300,5300,5300,5300,0
20230908,140100,50532260,5300,5300,5300,5300,0
20230908,140000,50532260,5300,5300,5300,5300,0
20230908,135900,50532260,5300,5300,5300,5300,0
20230908,135800,50532260,5300,5300,5300,5300,0
20230908,135700,50532260,5300,5300,5300,5300,0
20230908,135600,50532260,5300,5300,5300,5300,1
20230908,135500,50526960,5280,5280,5280,5280,0
20230908,135400,50526960,5280,5280,5280,5280,0
20230908,135300,50526960,5280,5280,5280,5280,0
20230908,135200,50526960,5280,5280,5280,5280,0
20230908,135100,50526960,5280,5280,5280,5280,0
20230908,135000,50526960,5280,5290,5290,5280,25
20230908,134900,50394950,5300,5300,5300,5300,0
20230908,134800,50394950,5300,5300,5300,5300,0
20230908,134700,50394950,5300,5300,5300,5300,0
20230908,134600,50394950,5300,5300,5300,5300,0
20230908,134500,50394950,5300,5300,5300,5300,0
20230908,134400,50394950,5300,5300,5300,5300,0
20230908,134300,50394950,5300,5300,5300,5300,0
20230908,134200,50394950,5300,5300,5300,5300,0
20230908,134100,50394950,5300,5300,5300,5300,0
20230908,134000,50394950,5300,5300,5300,5300,0
20230908,133900,50394950,5300,5300,5300,5300,0
20230908,133800,50394950,5300,5300,5300,5300,0
20230908,133700,50394950,5300,5300,5300,5300,0
20230908,133600,50394950,5300,5300,5300,5300,0
20230908,133500,50394950,5300,5280,5300,5280,2878
20230908,133400,35157330,5250,5250,5250,5250,0
20230908,133300,35157330,5250,5250,5250,5250,0
20230908,133200,35157330,5250,5250,5250,5250,0
20230908,133100,35157330,5250,5250,5250,5250,0
20230908,133000,35157330,5250,5250,5250,5250,0
20230908,132900,35157330,5250,5250,5250,5250,0
20230908,132800,35157330,5250,5250,5250,5250,0
20230908,132700,35157330,5250,5250,5250,5250,0
20230908,132600,35157330,5250,5250,5250,5250,114
20230908,132500,34558830,5260,5260,5260,5260,0
20230908,132400,34558830,5260,5260,5260,5260,0
20230908,132300,34558830,5260,5260,5260,5260,0
20230908,132200,34558830,5260,5260,5260,5260,0
20230908,132100,34558830,5260,5260,5260,5260,6
20230908,132000,34527270,5280,5280,5280,5280,0
20230908,131900,34527270,5280,5280,5280,5280,0
20230908,131800,34527270,5280,5280,5280,5280,0
20230908,131700,34527270,5280,5280,5280,5280,0
20230908,131600,34527270,5280,5280,5280,5280,0
20230908,131500,34527270,5280,5280,5280,5280,0
20230908,131400,34527270,5280,5280,5280,5280,0
20230908,131300,34527270,5280,5280,5280,5280,15
20230908,131200,34448070,5250,5250,5250,5250,0
20230908,131100,34448070,5250,5250,5250,5250,0
20230908,131000,34448070,5250,5250,5250,5250,0
20230908,130900,34448070,5250,5250,5250,5250,0
20230908,130800,34448070,5250,5250,5250,5250,0
20230908,130700,34448070,5250,5250,5250,5250,0
20230908,130600,34448070,5250,5250,5250,5250,0
20230908,130500,34448070,5250,5250,5250,5250,0
20230908,130400,34448070,5250,5250,5250,5250,0
20230908,130300,34448070,5250,5250,5250,5250,0
20230908,130200,34448070,5250,5250,5250,5250,0
20230908,130100,34448070,5250,5250,5250,5250,88
20230908,130000,33986070,5260,5260,5260,5260,12
20230908,125900,33922950,5280,5280,5280,5280,0
20230908,125800,33922950,5280,5280,5280,5280,100
20230908,125700,33394950,5280,5280,5280,5280,0
20230908,125600,33394950,5280,5280,5280,5280,0
20230908,125500,33394950,5280,5280,5280,5280,0
20230908,125400,33394950,5280,5280,5280,5280,0
20230908,125300,33394950,5280,5280,5280,5280,0
20230908,125200,33394950,5280,5280,5280,5280,0
20230908,125100,33394950,5280,5280,5280,5280,0
20230908,125000,33394950,5280,5280,5280,5280,0
20230908,124900,33394950,5280,5280,5280,5280,0
20230908,124800,33394950,5280,5280,5280,5280,0
20230908,124700,33394950,5280,5280,5280,5280,0
20230908,124600,33394950,5280,5280,5280,5280,0
20230908,124500,33394950,5280,5280,5280,5280,0
20230908,124400,33394950,5280,5280,5280,5280,0
20230908,124300,33394950,5280,5280,5280,5280,0
20230908,124200,33394950,5280,5280,5280,5280,0
20230908,124100,33394950,5280,5280,5280,5280,0
20230908,124000,33394950,5280,5280,5280,5280,0
20230908,123900,33394950,5280,5280,5280,5280,0
20230908,123800,33394950,5280,5280,5280,5280,0
20230908,123700,33394950,5280,5280,5280,5280,2
20230908,123600,33384390,5280,5280,5280,5280,0
20230908,123500,33384390,5280,5280,5280,5280,0
20230908,123400,33384390,5280,5280,5280,5280,0
20230908,123300,33384390,5280,5280,5280,5280,0
20230908,123200,33384390,5280,5280,5280,5280,0
20230908,123100,33384390,5280,5280,5280,5280,0
20230908,123000,33384390,5280,5280,5280,5280,0
20230908,122900,33384390,5280,5280,5280,5280,0
20230908,122800,33384390,5280,5280,5280,5280,0
20230908,122700,33384390,5280,5280,5280,5280,0
20230908,122600,33384390,5280,5280,5280,5280,0
20230908,122500,33384390,5280,5280,5280,5280,0
20230908,122400,33384390,5280,5280,5280,5280,0
20230908,122300,33384390,5280,5280,5280,5280,0
20230908,122200,33384390,5280,5280,5280,5280,0
20230908,122100,33384390,5280,5280,5280,5280,0
20230908,122000,33384390,5280,5280,5280,5280,0
20230908,121900,33384390,5280,5280,5280,5280,0
20230908,121800,33384390,5280,5280,5280,5280,0
20230908,121700,33384390,5280,5280,5280,5280,0
20230908,121600,33384390,5280,5280,5280,5280,0
20230908,121500,33384390,5280,5280,5280,5280,0
20230908,121400,33384390,5280,5280,5280,5280,0
20230908,121300,33384390,5280,5280,5280,5280,0
20230908,121200,33384390,5280,5280,5280,5280,0
20230908,121100,33384390,5280,5280,5280,5280,0
20230908,121000,33384390,5280,5280,5280,5280,0
20230908,120900,33384390,5280,5280,5280,5280,0
20230908,120800,33384390,5280,5280,5280,5280,0
20230908,120700,33384390,5280,5280,5280,5280,0
20230908,120600,33384390,5280,5280,5280,5280,0
20230908,120500,33384390,5280,5280,5280,5280,0
20230908,120400,33384390,5280,5280,5280,5280,0
20230908,120300,33384390,5280,5280,5280,5280,0
20230908,120200,33384390,5280,5280,5280,5280,0
20230908,120100,33384390,5280,5280,5280,5280,0
20230908,120000,33384390,5280,5280,5280,5280,0
20230908,115900,33384390,5280,5280,5280,5280,0
20230908,115800,33384390,5280,5280,5280,5280,0
20230908,115700,33384390,5280,5280,5280,5280,0
20230908,115600,33384390,5280,5280,5280,5280,0
20230908,115500,33384390,5280,5280,5280,5280,0
20230908,115400,33384390,5280,5280,5280,5280,0
20230908,115300,33384390,5280,5280,5280,5280,0
20230908,115200,33384390,5280,5280,5280,5280,0
20230908,115100,33384390,5280,5280,5280,5280,2
20230908,115000,33373830,5280,5280,5280,5280,0
20230908,114900,33373830,5280,5280,5280,5280,0
20230908,114800,33373830,5280,5280,5280,5280,0
20230908,114700,33373830,5280,5280,5280,5280,0
20230908,114600,33373830,5280,5280,5280,5280,0
20230908,114500,33373830,5280,5280,5280,5280,0
20230908,114400,33373830,5280,5280,5280,5280,0
20230908,114300,33373830,5280,5280,5280,5280,0
20230908,114200,33373830,5280,5280,5280,5280,0
20230908,114100,33373830,5280,5280,5280,5280,0
20230908,114000,33373830,5280,5280,5280,5280,0
20230908,113900,33373830,5280,5280,5280,5280,0
20230908,113800,33373830,5280,5280,5280,5280,0
20230908,113700,33373830,5280,5280,5280,5280,0
20230908,113600,33373830,5280,5250,5280,5250,162
20230908,113500,32519080,5250,5250,5250,5250,0
20230908,113400,32519080,5250,5250,5250,5250,0
20230908,113300,32519080,5250,5250,5250,5250,0
20230908,113200,32519080,5250,5250,5250,5250,200
20230908,113100,31469080,5250,5250,5250,5250,0
20230908,113000,31469080,5250,5260,5260,5250,500
20230908,112900,28843980,5250,5250,5250,5250,0
20230908,112800,28843980,5250,5250,5250,5250,0
20230908,112700,28843980,5250,5250,5250,5250,0
20230908,112600,28843980,5250,5250,5250,5250,0
20230908,112500,28843980,5250,5250,5250,5250,0
20230908,112400,28843980,5250,5250,5250,5250,0
20230908,112300,28843980,5250,5250,5250,5250,0
20230908,112200,28843980,5250,5250,5250,5250,0
20230908,112100,28843980,5250,5250,5250,5250,0
20230908,112000,28843980,5250,5250,5250,5250,0
20230908,111900,28843980,5250,5250,5250,5250,0
20230908,111800,28843980,5250,5250,5250,5250,24
20230908,111700,28717980,5250,5270,5270,5250,500
20230908,111600,26089780,5270,5270,5270,5270,0
20230908,111500,26089780,5270,5270,5270,5270,150
20230908,111400,25299280,5270,5270,5270,5270,0
20230908,111300,25299280,5270,5270,5270,5270,0
20230908,111200,25299280,5270,5270,5270,5270,0
20230908,111100,25299280,5270,5270,5270,5270,0
20230908,111000,25299280,5270,5270,5270,5270,0
20230908,110900,25299280,5270,5270,5270,5270,0
20230908,110800,25299280,5270,5270,5270,5270,0
20230908,110700,25299280,5270,5270,5270,5270,0
20230908,110600,25299280,5270,5270,5270,5270,0
20230908,110500,25299280,5270,5270,5270,5270,0
20230908,110400,25299280,5270,5270,5270,5270,0
20230908,110300,25299280,5270,5270,5270,5270,0
20230908,110200,25299280,5270,5270,5270,5270,100
20230908,110100,24772280,5260,5260,5260,5260,0
20230908,110000,24772280,5260,5260,5260,5260,0
20230908,105900,24772280,5260,5260,5260,5260,2
20230908,105800,24761760,5260,5260,5260,5260,0
20230908,105700,24761760,5260,5260,5260,5260,165
20230908,105600,23893860,5260,5260,5260,5260,0
20230908,105500,23893860,5260,5260,5260,5260,0
20230908,105400,23893860,5260,5260,5260,5260,0
20230908,105300,23893860,5260,5260,5260,5260,0
20230908,105200,23893860,5260,5260,5260,5260,0
20230908,105100,23893860,5260,5260,5260,5260,0
20230908,105000,23893860,5260,5260,5260,5260,0
20230908,104900,23893860,5260,5260,5260,5260,0
20230908,104800,23893860,5260,5260,5260,5260,0
20230908,104700,23893860,5260,5260,5260,5260,0
20230908,104600,23893860,5260,5260,5260,5260,0
20230908,104500,23893860,5260,5260,5260,5260,0
20230908,104400,23893860,5260,5260,5260,5260,0
20230908,104300,23893860,5260,5260,5260,5260,0
20230908,104200,23893860,5260,5270,5270,5260,695
20230908,104100,20237080,5280,5280,5280,5280,9
20230908,104000,20189560,5270,5270,5270,5270,0
20230908,103900,20189560,5270,5270,5270,5270,0
20230908,103800,20189560,5270,5270,5270,5270,0
20230908,103700,20189560,5270,5270,5270,5270,0
20230908,103600,20189560,5270,5270,5270,5270,0
20230908,103500,20189560,5270,5270,5270,5270,0
20230908,103400,20189560,5270,5270,5270,5270,0
20230908,103300,20189560,5270,5270,5270,5270,518
20230908,103200,17459700,5280,5280,5280,5280,0
20230908,103100,17459700,5280,5280,5280,5280,62
20230908,103000,17132340,5280,5280,5280,5280,226
20230908,102900,15939060,5280,5280,5280,5280,0
20230908,102800,15939060,5280,5280,5280,5280,0
20230908,102700,15939060,5280,5280,5280,5280,0
20230908,102600,15939060,5280,5280,5280,5280,0
20230908,102500,15939060,5280,5280,5280,5280,0
20230908,102400,15939060,5280,5280,5280,5280,0
20230908,102300,15939060,5280,5280,5280,5280,0
20230908,102200,15939060,5280,5280,5280,5280,0
20230908,102100,15939060,5280,5280,5280,5280,0
20230908,102000,15939060,5280,5280,5280,5280,0
20230908,101900,15939060,5280,5280,5280,5280,200
20230908,101800,14883060,5290,5290,5290,5290,0
20230908,101700,14883060,5290,5290,5290,5290,0
20230908,101600,14883060,5290,5290,5290,5290,16
20230908,101500,14798420,5290,5290,5290,5290,0
20230908,101400,14798420,5290,5290,5290,5290,0
20230908,101300,14798420,5290,5290,5290,5290,0
20230908,101200,14798420,5290,5290,5290,5290,196
20230908,101100,13761580,5300,5300,5300,5300,0
20230908,101000,13761580,5300,5300,5300,5300,0
20230908,100900,13761580,5300,5300,5300,5300,0
20230908,100800,13761580,5300,5300,5300,5300,16
20230908,100700,13676780,5300,5300,5300,5300,0
20230908,100600,13676780,5300,5290,5300,5290,8
20230908,100500,13634420,5290,5290,5290,5290,0
20230908,100400,13634420,5290,5290,5290,5290,0
20230908,100300,13634420,5290,5290,5290,5290,216
20230908,100200,12491780,5300,5300,5300,5300,0
20230908,100100,12491780,5300,5300,5300,5300,0
20230908,100000,12491780,5300,5300,5300,5300,19
20230908,095900,12391080,5270,5270,5270,5270,190
20230908,095800,11389780,5270,5270,5270,5270,16
20230908,095700,11305460,5270,5270,5270,5270,0
20230908,095600,11305460,5270,5270,5270,5270,0
20230908,095500,11305460,5270,5270,5270,5270,0
20230908,095400,11305460,5270,5270,5270,5270,0
20230908,095300,11305460,5270,5270,5270,5270,16
20230908,095200,11221140,5270,5270,5270,5270,10
20230908,095100,11168440,5270,5270,5270,5270,0
20230908,095000,11168440,5270,5270,5270,5270,0
20230908,094900,11168440,5270,5270,5270,5270,0
20230908,094800,11168440,5270,5270,5270,5270,16
20230908,094700,11084120,5270,5270,5270,5270,0
20230908,094600,11084120,5270,5270,5270,5270,0
20230908,094500,11084120,5270,5270,5270,5270,0
20230908,094400,11084120,5270,5270,5270,5270,0
20230908,094300,11084120,5270,5270,5270,5270,16
20230908,094200,10999800,5270,5270,5270,5270,0
20230908,094100,10999800,5270,5270,5270,5270,296
20230908,094000,9439880,5250,5250,5250,5250,0
20230908,093900,9439880,5250,5250,5250,5250,0
20230908,093800,9439880,5250,5250,5250,5250,1
20230908,093700,9434630,5270,5270,5270,5270,0
20230908,093600,9434630,5270,5270,5270,5270,0
20230908,093500,9434630,5270,5270,5270,5270,0
20230908,093400,9434630,5270,5270,5270,5270,0
20230908,093300,9434630,5270,5270,5270,5270,0
20230908,093200,9434630,5270,5270,5270,5270,0
20230908,093100,9434630,5270,5270,5270,5270,0
20230908,093000,9434630,5270,5260,5270,5260,101
20230908,092900,8903360,5230,5230,5230,5230,0
20230908,092800,8903360,5230,5230,5230,5230,0
20230908,092700,8903360,5230,5230,5230,5230,0
20230908,092600,8903360,5230,5230,5230,5230,0
20230908,092500,8903360,5230,5230,5230,5230,0
20230908,092400,8903360,5230,5240,5240,5230,79
20230908,092300,8490030,5260,5260,5260,5260,0
20230908,092200,8490030,5260,5260,5260,5260,1
20230908,092100,8484770,5260,5260,5260,5260,0
20230908,092000,8484770,5260,5260,5260,5260,0
20230908,091900,8484770,5260,5260,5260,5260,70
20230908,091800,8116570,5260,5260,5260,5260,100
20230908,091700,7590570,5210,5210,5210,5210,0
20230908,091600,7590570,5210,5210,5210,5210,0
20230908,091500,7590570,5210,5210,5210,5210,0
20230908,091400,7590570,5210,5210,5210,5210,10
20230908,091300,7538470,5210,5210,5210,5210,0
20230908,091200,7538470,5210,5210,5210,5210,73
20230908,091100,7158140,5240,5240,5240,5240,48
20230908,091000,6906620,5220,5220,5220,5220,43
20230908,090900,6682160,5220,5220,5220,5220,4
20230908,090800,6661280,5220,5220,5220,5220,0
20230908,090700,6661280,5220,5220,5220,5220,0
20230908,090600,6661280,5220,5220,5220,5220,0
20230908,090500,6661280,5220,5220,5220,5220,3
20230908,090400,6645620,5220,5200,5220,5200,201
20230908,090300,5600400,5200,5200,5200,5200,63
20230908,090200,5272800,5200,5200,5200,5200,237
20230908,090100,4040400,5200,5200,5200,5200,0
20230908,090000,4040400,5200,5200,5200,5200,777