KissMeData/080470/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193500,73056950,5450,5450,5450,5450,30
20230913,193400,73056950,5450,5450,5450,5450,0
20230913,193300,73056950,5450,5450,5450,5450,0
20230913,193200,73056950,5450,5450,5450,5450,0
20230913,193100,73056950,5450,5450,5450,5450,0
20230913,193000,73056950,5450,5450,5450,5450,0
20230913,192900,73056950,5450,5450,5450,5450,0
20230913,192800,73056950,5450,5450,5450,5450,0
20230913,192700,73056950,5450,5450,5450,5450,0
20230913,192600,73056950,5450,5450,5450,5450,0
20230913,192500,73056950,5450,5450,5450,5450,0
20230913,192400,73056950,5450,5450,5450,5450,0
20230913,192300,73056950,5450,5450,5450,5450,0
20230913,192200,73056950,5450,5450,5450,5450,0
20230913,192100,73056950,5450,5450,5450,5450,0
20230913,192000,73056950,5450,5450,5450,5450,0
20230913,191900,73056950,5450,5450,5450,5450,0
20230913,191800,73056950,5450,5450,5450,5450,0
20230913,191700,73056950,5450,5450,5450,5450,0
20230913,191600,73056950,5450,5450,5450,5450,0
20230913,191500,73056950,5450,5450,5450,5450,0
20230913,191400,73056950,5450,5450,5450,5450,0
20230913,191300,73056950,5450,5450,5450,5450,0
20230913,191200,73056950,5450,5450,5450,5450,0
20230913,191100,73056950,5450,5450,5450,5450,0
20230913,191000,73056950,5450,5450,5450,5450,0
20230913,190900,73056950,5450,5450,5450,5450,0
20230913,190800,73056950,5450,5450,5450,5450,0
20230913,190700,73056950,5450,5450,5450,5450,0
20230913,190600,73056950,5450,5450,5450,5450,0
20230913,190500,73056950,5450,5450,5450,5450,30
20230913,190400,73056950,5450,5450,5450,5450,0
20230913,190300,73056950,5450,5450,5450,5450,0
20230913,190200,73056950,5450,5450,5450,5450,0
20230913,190100,73056950,5450,5450,5450,5450,0
20230913,190000,73056950,5450,5450,5450,5450,0
20230913,185900,73056950,5450,5450,5450,5450,0
20230913,185800,73056950,5450,5450,5450,5450,0
20230913,185700,73056950,5450,5450,5450,5450,0
20230913,185600,73056950,5450,5450,5450,5450,0
20230913,185500,73056950,5450,5450,5450,5450,0
20230913,185400,73056950,5450,5450,5450,5450,0
20230913,185300,73056950,5450,5450,5450,5450,0
20230913,185200,73056950,5450,5450,5450,5450,0
20230913,185100,73056950,5450,5450,5450,5450,0
20230913,185000,73056950,5450,5450,5450,5450,0
20230913,184900,73056950,5450,5450,5450,5450,0
20230913,184800,73056950,5450,5450,5450,5450,0
20230913,184700,73056950,5450,5450,5450,5450,0
20230913,184600,73056950,5450,5450,5450,5450,0
20230913,184500,73056950,5450,5450,5450,5450,0
20230913,184400,73056950,5450,5450,5450,5450,0
20230913,184300,73056950,5450,5450,5450,5450,0
20230913,184200,73056950,5450,5450,5450,5450,0
20230913,184100,73056950,5450,5450,5450,5450,0
20230913,184000,73056950,5450,5450,5450,5450,0
20230913,183900,73056950,5450,5450,5450,5450,0
20230913,183800,73056950,5450,5450,5450,5450,0
20230913,183700,73056950,5450,5450,5450,5450,0
20230913,183600,73056950,5450,5450,5450,5450,0
20230913,183500,73056950,5450,5450,5450,5450,30
20230913,183400,73056950,5450,5450,5450,5450,0
20230913,183300,73056950,5450,5450,5450,5450,0
20230913,183200,73056950,5450,5450,5450,5450,0
20230913,183100,73056950,5450,5450,5450,5450,0
20230913,183000,73056950,5450,5450,5450,5450,0
20230913,182900,73056950,5450,5450,5450,5450,0
20230913,182800,73056950,5450,5450,5450,5450,0
20230913,182700,73056950,5450,5450,5450,5450,0
20230913,182600,73056950,5450,5450,5450,5450,0
20230913,182500,73056950,5450,5450,5450,5450,0
20230913,182400,73056950,5450,5450,5450,5450,0
20230913,182300,73056950,5450,5450,5450,5450,0
20230913,182200,73056950,5450,5450,5450,5450,0
20230913,182100,73056950,5450,5450,5450,5450,0
20230913,182000,73056950,5450,5450,5450,5450,0
20230913,181900,73056950,5450,5450,5450,5450,0
20230913,181800,73056950,5450,5450,5450,5450,0
20230913,181700,73056950,5450,5450,5450,5450,0
20230913,181600,73056950,5450,5450,5450,5450,0
20230913,181500,73056950,5450,5450,5450,5450,0
20230913,181400,73056950,5450,5450,5450,5450,0
20230913,181300,73056950,5450,5450,5450,5450,0
20230913,181200,73056950,5450,5450,5450,5450,0
20230913,181100,73056950,5450,5450,5450,5450,0
20230913,181000,73056950,5450,5450,5450,5450,0
20230913,180900,73056950,5450,5450,5450,5450,0
20230913,180800,73056950,5450,5450,5450,5450,0
20230913,180700,73056950,5450,5450,5450,5450,0
20230913,180600,73056950,5450,5450,5450,5450,0
20230913,180500,73056950,5450,5450,5450,5450,30
20230913,180400,73056950,5450,5450,5450,5450,0
20230913,180300,73056950,5450,5450,5450,5450,0
20230913,180200,73056950,5450,5450,5450,5450,0
20230913,180100,73056950,5450,5450,5450,5450,0
20230913,180000,73056950,5450,5450,5450,5450,0
20230913,175900,73056950,5450,5450,5450,5450,0
20230913,175800,73056950,5450,5450,5450,5450,0
20230913,175700,73056950,5450,5450,5450,5450,0
20230913,175600,73056950,5450,5450,5450,5450,0
20230913,175500,73056950,5450,5450,5450,5450,0
20230913,175400,73056950,5450,5450,5450,5450,0
20230913,175300,73056950,5450,5450,5450,5450,0
20230913,175200,73056950,5450,5450,5450,5450,0
20230913,175100,73056950,5450,5450,5450,5450,0
20230913,175000,73056950,5450,5450,5450,5450,0
20230913,174900,73056950,5450,5450,5450,5450,0
20230913,174800,73056950,5450,5450,5450,5450,0
20230913,174700,73056950,5450,5450,5450,5450,0
20230913,174600,73056950,5450,5450,5450,5450,0
20230913,174500,73056950,5450,5450,5450,5450,0
20230913,174400,73056950,5450,5450,5450,5450,0
20230913,174300,73056950,5450,5450,5450,5450,0
20230913,174200,73056950,5450,5450,5450,5450,0
20230913,174100,73056950,5450,5450,5450,5450,0
20230913,174000,73056950,5450,5450,5450,5450,0
20230913,173900,73056950,5450,5450,5450,5450,0
20230913,173800,73056950,5450,5450,5450,5450,0
20230913,173700,73056950,5450,5450,5450,5450,0
20230913,173600,73056950,5450,5450,5450,5450,0
20230913,173500,73056950,5450,5450,5450,5450,30
20230913,173400,73056950,5450,5450,5450,5450,0
20230913,173300,73056950,5450,5450,5450,5450,0
20230913,173200,73056950,5450,5450,5450,5450,0
20230913,173100,73056950,5450,5450,5450,5450,0
20230913,173000,73056950,5450,5450,5450,5450,0
20230913,172900,73056950,5450,5450,5450,5450,0
20230913,172800,73056950,5450,5450,5450,5450,0
20230913,172700,73056950,5450,5450,5450,5450,0
20230913,172600,73056950,5450,5450,5450,5450,0
20230913,172500,73056950,5450,5450,5450,5450,0
20230913,172400,73056950,5450,5450,5450,5450,0
20230913,172300,73056950,5450,5450,5450,5450,0
20230913,172200,73056950,5450,5450,5450,5450,0
20230913,172100,73056950,5450,5450,5450,5450,0
20230913,172000,73056950,5450,5450,5450,5450,0
20230913,171900,73056950,5450,5450,5450,5450,0
20230913,171800,73056950,5450,5450,5450,5450,0
20230913,171700,73056950,5450,5450,5450,5450,0
20230913,171600,73056950,5450,5450,5450,5450,0
20230913,171500,73056950,5450,5450,5450,5450,0
20230913,171400,73056950,5450,5450,5450,5450,0
20230913,171300,73056950,5450,5450,5450,5450,0
20230913,171200,73056950,5450,5450,5450,5450,0
20230913,171100,73056950,5450,5450,5450,5450,0
20230913,171000,73056950,5450,5450,5450,5450,0
20230913,170900,73056950,5450,5450,5450,5450,0
20230913,170800,73056950,5450,5450,5450,5450,0
20230913,170700,73056950,5450,5450,5450,5450,0
20230913,170600,73056950,5450,5450,5450,5450,0
20230913,170500,73056950,5450,5450,5450,5450,30
20230913,170400,73056950,5450,5450,5450,5450,0
20230913,170300,73056950,5450,5450,5450,5450,0
20230913,170200,73056950,5450,5450,5450,5450,0
20230913,170100,73056950,5450,5450,5450,5450,0
20230913,170000,73056950,5450,5450,5450,5450,0
20230913,165900,73056950,5450,5450,5450,5450,0
20230913,165800,73056950,5450,5450,5450,5450,0
20230913,165700,73056950,5450,5450,5450,5450,0
20230913,165600,73056950,5450,5450,5450,5450,0
20230913,165500,73056950,5450,5450,5450,5450,0
20230913,165400,73056950,5450,5450,5450,5450,0
20230913,165300,73056950,5450,5450,5450,5450,0
20230913,165200,73056950,5450,5450,5450,5450,0
20230913,165100,73056950,5450,5450,5450,5450,0
20230913,165000,73056950,5450,5450,5450,5450,0
20230913,164900,73056950,5450,5450,5450,5450,0
20230913,164800,73056950,5450,5450,5450,5450,0
20230913,164700,73056950,5450,5450,5450,5450,0
20230913,164600,73056950,5450,5450,5450,5450,0
20230913,164500,73056950,5450,5450,5450,5450,0
20230913,164400,73056950,5450,5450,5450,5450,0
20230913,164300,73056950,5450,5450,5450,5450,0
20230913,164200,73056950,5450,5450,5450,5450,0
20230913,164100,73056950,5450,5450,5450,5450,0
20230913,164000,73056950,5450,5450,5450,5450,0
20230913,163900,73056950,5450,5450,5450,5450,0
20230913,163800,73056950,5450,5450,5450,5450,0
20230913,163700,73056950,5450,5450,5450,5450,0
20230913,163600,73056950,5450,5450,5450,5450,0
20230913,163500,73056950,5450,5450,5450,5450,30
20230913,163400,73056950,5450,5450,5450,5450,0
20230913,163300,73056950,5450,5450,5450,5450,0
20230913,163200,73056950,5450,5450,5450,5450,0
20230913,163100,73056950,5450,5450,5450,5450,0
20230913,163000,73056950,5450,5450,5450,5450,0
20230913,162900,73056950,5450,5450,5450,5450,0
20230913,162800,73056950,5450,5450,5450,5450,0
20230913,162700,73056950,5450,5450,5450,5450,0
20230913,162600,73056950,5450,5450,5450,5450,0
20230913,162500,73056950,5450,5450,5450,5450,0
20230913,162400,73056950,5450,5450,5450,5450,0
20230913,162300,73056950,5450,5450,5450,5450,0
20230913,162200,73056950,5450,5450,5450,5450,0
20230913,162100,73056950,5450,5450,5450,5450,0
20230913,162000,73056950,5450,5450,5450,5450,0
20230913,161900,73056950,5450,5450,5450,5450,0
20230913,161800,73056950,5450,5450,5450,5450,0
20230913,161700,73056950,5450,5450,5450,5450,0
20230913,161600,73056950,5450,5450,5450,5450,0
20230913,161500,73056950,5450,5450,5450,5450,0
20230913,161400,73056950,5450,5450,5450,5450,0
20230913,161300,73056950,5450,5450,5450,5450,0
20230913,161200,73056950,5450,5450,5450,5450,0
20230913,161100,73056950,5450,5450,5450,5450,0
20230913,161000,73056950,5450,5450,5450,5450,0
20230913,160900,73056950,5450,5450,5450,5450,0
20230913,160800,73056950,5450,5450,5450,5450,0
20230913,160700,73056950,5450,5450,5450,5450,0
20230913,160600,73056950,5450,5450,5450,5450,0
20230913,160500,73056950,5450,5450,5450,5450,30
20230913,160400,73056950,5450,5450,5450,5450,0
20230913,160300,73056950,5450,5450,5450,5450,0
20230913,160200,73056950,5450,5450,5450,5450,0
20230913,160100,73056950,5450,5450,5450,5450,0
20230913,160000,73056950,5450,5450,5450,5450,0
20230913,155900,73056950,5450,5450,5450,5450,0
20230913,155800,73056950,5450,5450,5450,5450,0
20230913,155700,73056950,5450,5450,5450,5450,0
20230913,155600,73056950,5450,5450,5450,5450,0
20230913,155500,73056950,5450,5450,5450,5450,0
20230913,155400,73056950,5450,5450,5450,5450,0
20230913,155300,73056950,5450,5450,5450,5450,0
20230913,155200,73056950,5450,5450,5450,5450,0
20230913,155100,73056950,5450,5450,5450,5450,0
20230913,155000,73056950,5450,5450,5450,5450,0
20230913,154900,73056950,5450,5450,5450,5450,0
20230913,154800,73056950,5450,5450,5450,5450,0
20230913,154700,73056950,5450,5450,5450,5450,0
20230913,154600,73056950,5450,5450,5450,5450,0
20230913,154500,73056950,5450,5450,5450,5450,0
20230913,154400,73056950,5450,5450,5450,5450,0
20230913,154300,73056950,5450,5450,5450,5450,0
20230913,154200,73056950,5450,5450,5450,5450,0
20230913,154100,73056950,5450,5450,5450,5450,0
20230913,154000,73056950,5450,5450,5450,5450,0
20230913,153900,73056950,5450,5450,5450,5450,0
20230913,153800,73056950,5450,5450,5450,5450,0
20230913,153700,73056950,5450,5450,5450,5450,0
20230913,153600,73056950,5450,5450,5450,5450,0
20230913,153500,73056950,5450,5450,5450,5450,30
20230913,153400,73056950,5450,5450,5450,5450,0
20230913,153300,73056950,5450,5450,5450,5450,0
20230913,153200,73056950,5450,5450,5450,5450,0
20230913,153100,73056950,5450,5450,5450,5450,0
20230913,153000,73056950,5450,5450,5450,5450,30
20230913,152900,72893450,5450,5450,5450,5450,0
20230913,152800,72893450,5450,5450,5450,5450,0
20230913,152700,72893450,5450,5450,5450,5450,0
20230913,152600,72893450,5450,5450,5450,5450,0
20230913,152500,72893450,5450,5450,5450,5450,0
20230913,152400,72893450,5450,5450,5450,5450,0
20230913,152300,72893450,5450,5450,5450,5450,0
20230913,152200,72893450,5450,5450,5450,5450,0
20230913,152100,72893450,5450,5450,5450,5450,0
20230913,152000,72893450,5450,5450,5450,5450,0
20230913,151900,72893450,5450,5450,5450,5450,20
20230913,151800,72784450,5450,5450,5450,5450,0
20230913,151700,72784450,5450,5450,5450,5450,315
20230913,151600,71067700,5450,5450,5450,5450,0
20230913,151500,71067700,5450,5450,5450,5450,0
20230913,151400,71067700,5450,5440,5450,5440,600
20230913,151300,67798730,5430,5430,5430,5430,0
20230913,151200,67798730,5430,5430,5430,5430,10
20230913,151100,67744430,5430,5430,5430,5430,0
20230913,151000,67744430,5430,5430,5430,5430,0
20230913,150900,67744430,5430,5430,5430,5430,504
20230913,150800,65007710,5440,5440,5440,5440,111
20230913,150700,64403870,5440,5440,5440,5440,0
20230913,150600,64403870,5440,5440,5440,5440,611
20230913,150500,61080030,5440,5440,5440,5440,581
20230913,150400,57919390,5440,5440,5440,5440,510
20230913,150300,55144990,5440,5440,5440,5440,0
20230913,150200,55144990,5440,5440,5440,5440,71
20230913,150100,54758750,5430,5420,5430,5420,482
20230913,150000,52142690,5420,5420,5420,5420,0
20230913,145900,52142690,5420,5420,5420,5420,0
20230913,145800,52142690,5420,5420,5420,5420,0
20230913,145700,52142690,5420,5420,5420,5420,0
20230913,145600,52142690,5420,5400,5420,5400,21
20230913,145500,52029270,5400,5400,5400,5400,0
20230913,145400,52029270,5400,5400,5400,5400,0
20230913,145300,52029270,5400,5400,5400,5400,0
20230913,145200,52029270,5400,5400,5400,5400,0
20230913,145100,52029270,5400,5400,5400,5400,0
20230913,145000,52029270,5400,5400,5400,5400,0
20230913,144900,52029270,5400,5400,5400,5400,0
20230913,144800,52029270,5400,5400,5400,5400,0
20230913,144700,52029270,5400,5400,5400,5400,0
20230913,144600,52029270,5400,5400,5400,5400,0
20230913,144500,52029270,5400,5400,5400,5400,0
20230913,144400,52029270,5400,5400,5400,5400,0
20230913,144300,52029270,5400,5400,5400,5400,0
20230913,144200,52029270,5400,5400,5400,5400,0
20230913,144100,52029270,5400,5400,5400,5400,0
20230913,144000,52029270,5400,5400,5400,5400,6
20230913,143900,51996870,5430,5430,5430,5430,0
20230913,143800,51996870,5430,5430,5430,5430,0
20230913,143700,51996870,5430,5430,5430,5430,0
20230913,143600,51996870,5430,5430,5430,5430,0
20230913,143500,51996870,5430,5430,5430,5430,0
20230913,143400,51996870,5430,5430,5430,5430,0
20230913,143300,51996870,5430,5430,5430,5430,0
20230913,143200,51996870,5430,5440,5440,5430,434
20230913,143100,49640050,5440,5440,5440,5440,20
20230913,143000,49531250,5440,5430,5440,5430,20
20230913,142900,49422550,5430,5430,5430,5430,119
20230913,142800,48776380,5440,5440,5440,5440,0
20230913,142700,48776380,5440,5440,5440,5440,0
20230913,142600,48776380,5440,5440,5440,5440,0
20230913,142500,48776380,5440,5440,5440,5440,10
20230913,142400,48721980,5440,5440,5440,5440,11
20230913,142300,48662140,5440,5440,5440,5440,0
20230913,142200,48662140,5440,5440,5440,5440,1041
20230913,142100,42999100,5450,5450,5450,5450,50
20230913,142000,42726600,5440,5440,5440,5440,49
20230913,141900,42460040,5440,5440,5440,5440,1
20230913,141800,42454600,5440,5440,5440,5440,0
20230913,141700,42454600,5440,5440,5440,5440,10
20230913,141600,42400200,5440,5440,5440,5440,101
20230913,141500,41850760,5430,5430,5430,5430,0
20230913,141400,41850760,5430,5430,5430,5430,0
20230913,141300,41850760,5430,5430,5430,5430,0
20230913,141200,41850760,5430,5400,5430,5400,1154
20230913,141100,35586630,5400,5400,5400,5400,0
20230913,141000,35586630,5400,5400,5400,5400,0
20230913,140900,35586630,5400,5400,5400,5400,0
20230913,140800,35586630,5400,5400,5400,5400,0
20230913,140700,35586630,5400,5400,5400,5400,1111
20230913,140600,29587230,5390,5390,5390,5390,8
20230913,140500,29544110,5390,5390,5390,5390,44
20230913,140400,29306950,5370,5370,5370,5370,0
20230913,140300,29306950,5370,5370,5370,5370,0
20230913,140200,29306950,5370,5370,5370,5370,0
20230913,140100,29306950,5370,5370,5370,5370,0
20230913,140000,29306950,5370,5370,5370,5370,0
20230913,135900,29306950,5370,5370,5370,5370,3
20230913,135800,29290840,5370,5370,5370,5370,0
20230913,135700,29290840,5370,5370,5370,5370,0
20230913,135600,29290840,5370,5370,5370,5370,0
20230913,135500,29290840,5370,5370,5370,5370,0
20230913,135400,29290840,5370,5370,5370,5370,0
20230913,135300,29290840,5370,5370,5370,5370,0
20230913,135200,29290840,5370,5370,5370,5370,0
20230913,135100,29290840,5370,5370,5370,5370,0
20230913,135000,29290840,5370,5370,5370,5370,0
20230913,134900,29290840,5370,5370,5370,5370,0
20230913,134800,29290840,5370,5370,5370,5370,0
20230913,134700,29290840,5370,5370,5370,5370,0
20230913,134600,29290840,5370,5370,5370,5370,0
20230913,134500,29290840,5370,5350,5370,5350,4
20230913,134400,29269400,5370,5370,5370,5370,0
20230913,134300,29269400,5370,5370,5370,5370,0
20230913,134200,29269400,5370,5370,5370,5370,1
20230913,134100,29264030,5340,5340,5340,5340,0
20230913,134000,29264030,5340,5340,5340,5340,0
20230913,133900,29264030,5340,5340,5340,5340,0
20230913,133800,29264030,5340,5340,5340,5340,0
20230913,133700,29264030,5340,5340,5340,5340,0
20230913,133600,29264030,5340,5340,5340,5340,0
20230913,133500,29264030,5340,5340,5340,5340,0
20230913,133400,29264030,5340,5340,5340,5340,0
20230913,133300,29264030,5340,5340,5340,5340,0
20230913,133200,29264030,5340,5340,5340,5340,0
20230913,133100,29264030,5340,5340,5340,5340,0
20230913,133000,29264030,5340,5340,5340,5340,0
20230913,132900,29264030,5340,5340,5340,5340,0
20230913,132800,29264030,5340,5340,5340,5340,0
20230913,132700,29264030,5340,5340,5340,5340,0
20230913,132600,29264030,5340,5340,5340,5340,0
20230913,132500,29264030,5340,5340,5340,5340,0
20230913,132400,29264030,5340,5340,5340,5340,0
20230913,132300,29264030,5340,5340,5340,5340,500
20230913,132200,26594030,5340,5340,5340,5340,0
20230913,132100,26594030,5340,5340,5340,5340,10
20230913,132000,26540630,5370,5370,5370,5370,0
20230913,131900,26540630,5370,5370,5370,5370,0
20230913,131800,26540630,5370,5370,5370,5370,0
20230913,131700,26540630,5370,5370,5370,5370,0
20230913,131600,26540630,5370,5370,5370,5370,0
20230913,131500,26540630,5370,5370,5370,5370,0
20230913,131400,26540630,5370,5370,5370,5370,0
20230913,131300,26540630,5370,5370,5370,5370,0
20230913,131200,26540630,5370,5370,5370,5370,0
20230913,131100,26540630,5370,5370,5370,5370,0
20230913,131000,26540630,5370,5370,5370,5370,0
20230913,130900,26540630,5370,5370,5370,5370,0
20230913,130800,26540630,5370,5370,5370,5370,0
20230913,130700,26540630,5370,5370,5370,5370,0
20230913,130600,26540630,5370,5370,5370,5370,0
20230913,130500,26540630,5370,5370,5370,5370,0
20230913,130400,26540630,5370,5370,5370,5370,0
20230913,130300,26540630,5370,5370,5370,5370,0
20230913,130200,26540630,5370,5370,5370,5370,0
20230913,130100,26540630,5370,5370,5370,5370,0
20230913,130000,26540630,5370,5370,5370,5370,19
20230913,125900,26438600,5340,5340,5340,5340,0
20230913,125800,26438600,5340,5340,5340,5340,0
20230913,125700,26438600,5340,5340,5340,5340,0
20230913,125600,26438600,5340,5340,5340,5340,0
20230913,125500,26438600,5340,5340,5340,5340,0
20230913,125400,26438600,5340,5340,5340,5340,0
20230913,125300,26438600,5340,5340,5340,5340,0
20230913,125200,26438600,5340,5360,5360,5340,1000
20230913,125100,21097840,5350,5350,5350,5350,0
20230913,125000,21097840,5350,5360,5360,5350,500
20230913,124900,18421450,5360,5360,5360,5360,0
20230913,124800,18421450,5360,5360,5360,5360,0
20230913,124700,18421450,5360,5360,5360,5360,0
20230913,124600,18421450,5360,5360,5360,5360,0
20230913,124500,18421450,5360,5360,5360,5360,0
20230913,124400,18421450,5360,5360,5360,5360,0
20230913,124300,18421450,5360,5360,5360,5360,120
20230913,124200,17778250,5360,5360,5360,5360,0
20230913,124100,17778250,5360,5360,5360,5360,0
20230913,124000,17778250,5360,5360,5360,5360,0
20230913,123900,17778250,5360,5360,5360,5360,0
20230913,123800,17778250,5360,5360,5360,5360,0
20230913,123700,17778250,5360,5360,5360,5360,0
20230913,123600,17778250,5360,5360,5360,5360,0
20230913,123500,17778250,5360,5360,5360,5360,0
20230913,123400,17778250,5360,5360,5360,5360,1
20230913,123300,17772890,5360,5360,5360,5360,102
20230913,123200,17226170,5360,5360,5360,5360,0
20230913,123100,17226170,5360,5360,5360,5360,0
20230913,123000,17226170,5360,5360,5360,5360,12
20230913,122900,17161850,5360,5360,5360,5360,0
20230913,122800,17161850,5360,5360,5360,5360,0
20230913,122700,17161850,5360,5360,5360,5360,0
20230913,122600,17161850,5360,5360,5360,5360,0
20230913,122500,17161850,5360,5360,5360,5360,0
20230913,122400,17161850,5360,5360,5360,5360,0
20230913,122300,17161850,5360,5360,5360,5360,0
20230913,122200,17161850,5360,5360,5360,5360,0
20230913,122100,17161850,5360,5360,5360,5360,0
20230913,122000,17161850,5360,5360,5360,5360,0
20230913,121900,17161850,5360,5360,5360,5360,0
20230913,121800,17161850,5360,5360,5360,5360,0
20230913,121700,17161850,5360,5360,5360,5360,0
20230913,121600,17161850,5360,5360,5360,5360,0
20230913,121500,17161850,5360,5360,5360,5360,1
20230913,121400,17156490,5360,5360,5360,5360,0
20230913,121300,17156490,5360,5360,5360,5360,0
20230913,121200,17156490,5360,5360,5360,5360,0
20230913,121100,17156490,5360,5360,5360,5360,0
20230913,121000,17156490,5360,5360,5360,5360,0
20230913,120900,17156490,5360,5360,5360,5360,0
20230913,120800,17156490,5360,5360,5360,5360,0
20230913,120700,17156490,5360,5360,5360,5360,0
20230913,120600,17156490,5360,5360,5360,5360,0
20230913,120500,17156490,5360,5360,5360,5360,0
20230913,120400,17156490,5360,5360,5360,5360,0
20230913,120300,17156490,5360,5360,5360,5360,0
20230913,120200,17156490,5360,5360,5360,5360,0
20230913,120100,17156490,5360,5360,5360,5360,0
20230913,120000,17156490,5360,5360,5360,5360,0
20230913,115900,17156490,5360,5360,5360,5360,0
20230913,115800,17156490,5360,5360,5360,5360,0
20230913,115700,17156490,5360,5360,5360,5360,0
20230913,115600,17156490,5360,5360,5360,5360,0
20230913,115500,17156490,5360,5360,5360,5360,0
20230913,115400,17156490,5360,5360,5360,5360,0
20230913,115300,17156490,5360,5360,5360,5360,0
20230913,115200,17156490,5360,5360,5360,5360,0
20230913,115100,17156490,5360,5360,5360,5360,0
20230913,115000,17156490,5360,5360,5360,5360,0
20230913,114900,17156490,5360,5360,5360,5360,0
20230913,114800,17156490,5360,5360,5360,5360,0
20230913,114700,17156490,5360,5360,5360,5360,0
20230913,114600,17156490,5360,5360,5360,5360,0
20230913,114500,17156490,5360,5360,5360,5360,0
20230913,114400,17156490,5360,5360,5360,5360,0
20230913,114300,17156490,5360,5360,5360,5360,0
20230913,114200,17156490,5360,5360,5360,5360,0
20230913,114100,17156490,5360,5360,5360,5360,0
20230913,114000,17156490,5360,5360,5360,5360,0
20230913,113900,17156490,5360,5360,5360,5360,0
20230913,113800,17156490,5360,5360,5360,5360,0
20230913,113700,17156490,5360,5360,5360,5360,0
20230913,113600,17156490,5360,5360,5360,5360,0
20230913,113500,17156490,5360,5360,5360,5360,0
20230913,113400,17156490,5360,5360,5360,5360,0
20230913,113300,17156490,5360,5360,5360,5360,0
20230913,113200,17156490,5360,5360,5360,5360,0
20230913,113100,17156490,5360,5360,5360,5360,0
20230913,113000,17156490,5360,5360,5360,5360,0
20230913,112900,17156490,5360,5360,5360,5360,2
20230913,112800,17145770,5350,5350,5350,5350,0
20230913,112700,17145770,5350,5350,5350,5350,0
20230913,112600,17145770,5350,5350,5350,5350,0
20230913,112500,17145770,5350,5350,5350,5350,0
20230913,112400,17145770,5350,5350,5350,5350,0
20230913,112300,17145770,5350,5350,5350,5350,0
20230913,112200,17145770,5350,5350,5350,5350,0
20230913,112100,17145770,5350,5350,5350,5350,0
20230913,112000,17145770,5350,5350,5350,5350,0
20230913,111900,17145770,5350,5350,5350,5350,0
20230913,111800,17145770,5350,5350,5350,5350,0
20230913,111700,17145770,5350,5350,5350,5350,0
20230913,111600,17145770,5350,5350,5350,5350,0
20230913,111500,17145770,5350,5350,5350,5350,0
20230913,111400,17145770,5350,5350,5350,5350,0
20230913,111300,17145770,5350,5350,5350,5350,0
20230913,111200,17145770,5350,5350,5350,5350,0
20230913,111100,17145770,5350,5350,5350,5350,0
20230913,111000,17145770,5350,5350,5350,5350,0
20230913,110900,17145770,5350,5350,5350,5350,0
20230913,110800,17145770,5350,5350,5350,5350,0
20230913,110700,17145770,5350,5350,5350,5350,0
20230913,110600,17145770,5350,5350,5350,5350,0
20230913,110500,17145770,5350,5350,5350,5350,0
20230913,110400,17145770,5350,5350,5350,5350,0
20230913,110300,17145770,5350,5350,5350,5350,0
20230913,110200,17145770,5350,5350,5350,5350,0
20230913,110100,17145770,5350,5350,5350,5350,0
20230913,110000,17145770,5350,5350,5350,5350,0
20230913,105900,17145770,5350,5350,5350,5350,0
20230913,105800,17145770,5350,5350,5350,5350,0
20230913,105700,17145770,5350,5350,5350,5350,50
20230913,105600,16878270,5350,5360,5360,5350,590
20230913,105500,13720440,5360,5360,5360,5360,0
20230913,105400,13720440,5360,5360,5360,5360,0
20230913,105300,13720440,5360,5360,5360,5360,0
20230913,105200,13720440,5360,5360,5360,5360,0
20230913,105100,13720440,5360,5360,5360,5360,0
20230913,105000,13720440,5360,5370,5370,5360,100
20230913,104900,13184420,5370,5370,5370,5370,0
20230913,104800,13184420,5370,5370,5370,5370,0
20230913,104700,13184420,5370,5370,5370,5370,0
20230913,104600,13184420,5370,5370,5370,5370,0
20230913,104500,13184420,5370,5370,5370,5370,0
20230913,104400,13184420,5370,5370,5370,5370,98
20230913,104300,12658160,5370,5370,5370,5370,0
20230913,104200,12658160,5370,5370,5370,5370,10
20230913,104100,12604460,5370,5370,5370,5370,0
20230913,104000,12604460,5370,5370,5370,5370,0
20230913,103900,12604460,5370,5370,5370,5370,0
20230913,103800,12604460,5370,5370,5370,5370,0
20230913,103700,12604460,5370,5370,5370,5370,0
20230913,103600,12604460,5370,5370,5370,5370,0
20230913,103500,12604460,5370,5370,5370,5370,0
20230913,103400,12604460,5370,5370,5370,5370,0
20230913,103300,12604460,5370,5370,5370,5370,5
20230913,103200,12577610,5370,5370,5370,5370,0
20230913,103100,12577610,5370,5370,5370,5370,0
20230913,103000,12577610,5370,5370,5370,5370,0
20230913,102900,12577610,5370,5370,5370,5370,11
20230913,102800,12518540,5370,5370,5370,5370,0
20230913,102700,12518540,5370,5370,5370,5370,0
20230913,102600,12518540,5370,5370,5370,5370,0
20230913,102500,12518540,5370,5370,5370,5370,0
20230913,102400,12518540,5370,5370,5370,5370,0
20230913,102300,12518540,5370,5370,5370,5370,0
20230913,102200,12518540,5370,5370,5370,5370,0
20230913,102100,12518540,5370,5370,5370,5370,0
20230913,102000,12518540,5370,5370,5370,5370,0
20230913,101900,12518540,5370,5380,5380,5370,432
20230913,101800,10198400,5390,5390,5390,5390,0
20230913,101700,10198400,5390,5390,5390,5390,0
20230913,101600,10198400,5390,5390,5390,5390,0
20230913,101500,10198400,5390,5390,5390,5390,0
20230913,101400,10198400,5390,5390,5390,5390,1
20230913,101300,10193010,5400,5400,5400,5400,0
20230913,101200,10193010,5400,5400,5400,5400,0
20230913,101100,10193010,5400,5400,5400,5400,0
20230913,101000,10193010,5400,5400,5400,5400,0
20230913,100900,10193010,5400,5400,5400,5400,0
20230913,100800,10193010,5400,5400,5400,5400,0
20230913,100700,10193010,5400,5400,5400,5400,0
20230913,100600,10193010,5400,5400,5400,5400,0
20230913,100500,10193010,5400,5400,5400,5400,0
20230913,100400,10193010,5400,5400,5400,5400,0
20230913,100300,10193010,5400,5400,5400,5400,250
20230913,100200,8843010,5400,5400,5400,5400,0
20230913,100100,8843010,5400,5400,5400,5400,0
20230913,100000,8843010,5400,5400,5400,5400,0
20230913,095900,8843010,5400,5400,5400,5400,0
20230913,095800,8843010,5400,5400,5400,5400,0
20230913,095700,8843010,5400,5400,5400,5400,0
20230913,095600,8843010,5400,5400,5400,5400,0
20230913,095500,8843010,5400,5400,5400,5400,0
20230913,095400,8843010,5400,5400,5400,5400,0
20230913,095300,8843010,5400,5400,5400,5400,0
20230913,095200,8843010,5400,5400,5400,5400,26
20230913,095100,8702610,5400,5400,5400,5400,0
20230913,095000,8702610,5400,5400,5400,5400,0
20230913,094900,8702610,5400,5400,5400,5400,0
20230913,094800,8702610,5400,5400,5400,5400,0
20230913,094700,8702610,5400,5400,5400,5400,0
20230913,094600,8702610,5400,5400,5400,5400,0
20230913,094500,8702610,5400,5400,5400,5400,0
20230913,094400,8702610,5400,5400,5400,5400,300
20230913,094300,7082610,5400,5400,5400,5400,0
20230913,094200,7082610,5400,5400,5400,5400,0
20230913,094100,7082610,5400,5400,5400,5400,0
20230913,094000,7082610,5400,5400,5400,5400,0
20230913,093900,7082610,5400,5400,5400,5400,0
20230913,093800,7082610,5400,5400,5400,5400,0
20230913,093700,7082610,5400,5400,5400,5400,0
20230913,093600,7082610,5400,5400,5400,5400,0
20230913,093500,7082610,5400,5400,5400,5400,0
20230913,093400,7082610,5400,5400,5400,5400,0
20230913,093300,7082610,5400,5400,5400,5400,0
20230913,093200,7082610,5400,5400,5400,5400,0
20230913,093100,7082610,5400,5400,5400,5400,0
20230913,093000,7082610,5400,5400,5400,5400,0
20230913,092900,7082610,5400,5400,5400,5400,186
20230913,092800,6078210,5380,5370,5380,5370,8
20230913,092700,6035240,5400,5390,5400,5390,185
20230913,092600,5036250,5390,5390,5390,5390,0
20230913,092500,5036250,5390,5390,5390,5390,0
20230913,092400,5036250,5390,5390,5390,5390,0
20230913,092300,5036250,5390,5390,5390,5390,0
20230913,092200,5036250,5390,5390,5390,5390,0
20230913,092100,5036250,5390,5390,5390,5390,0
20230913,092000,5036250,5390,5390,5390,5390,100
20230913,091900,4497250,5390,5390,5390,5390,0
20230913,091800,4497250,5390,5390,5390,5390,100
20230913,091700,3958250,5400,5400,5400,5400,0
20230913,091600,3958250,5400,5400,5400,5400,0
20230913,091500,3958250,5400,5390,5400,5390,40
20230913,091400,3742260,5400,5390,5400,5390,28
20230913,091300,3591130,5330,5330,5330,5330,0
20230913,091200,3591130,5330,5360,5360,5330,74
20230913,091100,3195600,5380,5380,5380,5380,212
20230913,091000,2055040,5370,5370,5370,5370,0
20230913,090900,2055040,5370,5370,5370,5370,0
20230913,090800,2055040,5370,5370,5370,5370,1
20230913,090700,2049670,5350,5350,5350,5350,0
20230913,090600,2049670,5350,5350,5350,5350,0
20230913,090500,2049670,5350,5350,5350,5350,0
20230913,090400,2049670,5350,5350,5350,5350,0
20230913,090300,2049670,5350,5350,5350,5350,70
20230913,090200,1675170,5350,5350,5350,5350,0
20230913,090100,1675170,5350,5350,5350,5350,113
20230913,090000,1070620,5380,5380,5380,5380,199