KissMeData/080010/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193300,24113150,5470,5470,5470,5470,133
20230914,193200,24113150,5470,5470,5470,5470,0
20230914,193100,24113150,5470,5470,5470,5470,0
20230914,193000,24113150,5470,5470,5470,5470,0
20230914,192900,24113150,5470,5470,5470,5470,0
20230914,192800,24113150,5470,5470,5470,5470,0
20230914,192700,24113150,5470,5470,5470,5470,0
20230914,192600,24113150,5470,5470,5470,5470,0
20230914,192500,24113150,5470,5470,5470,5470,0
20230914,192400,24113150,5470,5470,5470,5470,0
20230914,192300,24113150,5470,5470,5470,5470,0
20230914,192200,24113150,5470,5470,5470,5470,0
20230914,192100,24113150,5470,5470,5470,5470,0
20230914,192000,24113150,5470,5470,5470,5470,0
20230914,191900,24113150,5470,5470,5470,5470,0
20230914,191800,24113150,5470,5470,5470,5470,0
20230914,191700,24113150,5470,5470,5470,5470,0
20230914,191600,24113150,5470,5470,5470,5470,0
20230914,191500,24113150,5470,5470,5470,5470,0
20230914,191400,24113150,5470,5470,5470,5470,0
20230914,191300,24113150,5470,5470,5470,5470,0
20230914,191200,24113150,5470,5470,5470,5470,0
20230914,191100,24113150,5470,5470,5470,5470,0
20230914,191000,24113150,5470,5470,5470,5470,0
20230914,190900,24113150,5470,5470,5470,5470,0
20230914,190800,24113150,5470,5470,5470,5470,0
20230914,190700,24113150,5470,5470,5470,5470,0
20230914,190600,24113150,5470,5470,5470,5470,0
20230914,190500,24113150,5470,5470,5470,5470,0
20230914,190400,24113150,5470,5470,5470,5470,0
20230914,190300,24113150,5470,5470,5470,5470,133
20230914,190200,24113150,5470,5470,5470,5470,0
20230914,190100,24113150,5470,5470,5470,5470,0
20230914,190000,24113150,5470,5470,5470,5470,0
20230914,185900,24113150,5470,5470,5470,5470,0
20230914,185800,24113150,5470,5470,5470,5470,0
20230914,185700,24113150,5470,5470,5470,5470,0
20230914,185600,24113150,5470,5470,5470,5470,0
20230914,185500,24113150,5470,5470,5470,5470,0
20230914,185400,24113150,5470,5470,5470,5470,0
20230914,185300,24113150,5470,5470,5470,5470,0
20230914,185200,24113150,5470,5470,5470,5470,0
20230914,185100,24113150,5470,5470,5470,5470,0
20230914,185000,24113150,5470,5470,5470,5470,0
20230914,184900,24113150,5470,5470,5470,5470,0
20230914,184800,24113150,5470,5470,5470,5470,0
20230914,184700,24113150,5470,5470,5470,5470,0
20230914,184600,24113150,5470,5470,5470,5470,0
20230914,184500,24113150,5470,5470,5470,5470,0
20230914,184400,24113150,5470,5470,5470,5470,0
20230914,184300,24113150,5470,5470,5470,5470,0
20230914,184200,24113150,5470,5470,5470,5470,0
20230914,184100,24113150,5470,5470,5470,5470,0
20230914,184000,24113150,5470,5470,5470,5470,0
20230914,183900,24113150,5470,5470,5470,5470,0
20230914,183800,24113150,5470,5470,5470,5470,0
20230914,183700,24113150,5470,5470,5470,5470,0
20230914,183600,24113150,5470,5470,5470,5470,0
20230914,183500,24113150,5470,5470,5470,5470,0
20230914,183400,24113150,5470,5470,5470,5470,0
20230914,183300,24113150,5470,5470,5470,5470,133
20230914,183200,24113150,5470,5470,5470,5470,0
20230914,183100,24113150,5470,5470,5470,5470,0
20230914,183000,24113150,5470,5470,5470,5470,0
20230914,182900,24113150,5470,5470,5470,5470,0
20230914,182800,24113150,5470,5470,5470,5470,0
20230914,182700,24113150,5470,5470,5470,5470,0
20230914,182600,24113150,5470,5470,5470,5470,0
20230914,182500,24113150,5470,5470,5470,5470,0
20230914,182400,24113150,5470,5470,5470,5470,0
20230914,182300,24113150,5470,5470,5470,5470,0
20230914,182200,24113150,5470,5470,5470,5470,0
20230914,182100,24113150,5470,5470,5470,5470,0
20230914,182000,24113150,5470,5470,5470,5470,0
20230914,181900,24113150,5470,5470,5470,5470,0
20230914,181800,24113150,5470,5470,5470,5470,0
20230914,181700,24113150,5470,5470,5470,5470,0
20230914,181600,24113150,5470,5470,5470,5470,0
20230914,181500,24113150,5470,5470,5470,5470,0
20230914,181400,24113150,5470,5470,5470,5470,0
20230914,181300,24113150,5470,5470,5470,5470,0
20230914,181200,24113150,5470,5470,5470,5470,0
20230914,181100,24113150,5470,5470,5470,5470,0
20230914,181000,24113150,5470,5470,5470,5470,0
20230914,180900,24113150,5470,5470,5470,5470,0
20230914,180800,24113150,5470,5470,5470,5470,0
20230914,180700,24113150,5470,5470,5470,5470,0
20230914,180600,24113150,5470,5470,5470,5470,0
20230914,180500,24113150,5470,5470,5470,5470,0
20230914,180400,24113150,5470,5470,5470,5470,0
20230914,180300,24113150,5470,5470,5470,5470,133
20230914,180200,24113150,5470,5470,5470,5470,0
20230914,180100,24113150,5470,5470,5470,5470,0
20230914,180000,24113150,5470,5470,5470,5470,0
20230914,175900,24113150,5470,5470,5470,5470,0
20230914,175800,24113150,5470,5470,5470,5470,0
20230914,175700,24113150,5470,5470,5470,5470,0
20230914,175600,24113150,5470,5470,5470,5470,0
20230914,175500,24113150,5470,5470,5470,5470,0
20230914,175400,24113150,5470,5470,5470,5470,0
20230914,175300,24113150,5470,5470,5470,5470,0
20230914,175200,24113150,5470,5470,5470,5470,0
20230914,175100,24113150,5470,5470,5470,5470,0
20230914,175000,24113150,5470,5470,5470,5470,0
20230914,174900,24113150,5470,5470,5470,5470,0
20230914,174800,24113150,5470,5470,5470,5470,0
20230914,174700,24113150,5470,5470,5470,5470,0
20230914,174600,24113150,5470,5470,5470,5470,0
20230914,174500,24113150,5470,5470,5470,5470,0
20230914,174400,24113150,5470,5470,5470,5470,0
20230914,174300,24113150,5470,5470,5470,5470,0
20230914,174200,24113150,5470,5470,5470,5470,0
20230914,174100,24113150,5470,5470,5470,5470,0
20230914,174000,24113150,5470,5470,5470,5470,0
20230914,173900,24113150,5470,5470,5470,5470,0
20230914,173800,24113150,5470,5470,5470,5470,0
20230914,173700,24113150,5470,5470,5470,5470,0
20230914,173600,24113150,5470,5470,5470,5470,0
20230914,173500,24113150,5470,5470,5470,5470,0
20230914,173400,24113150,5470,5470,5470,5470,0
20230914,173300,24113150,5470,5470,5470,5470,133
20230914,173200,24113150,5470,5470,5470,5470,0
20230914,173100,24113150,5470,5470,5470,5470,0
20230914,173000,24113150,5470,5470,5470,5470,0
20230914,172900,24113150,5470,5470,5470,5470,0
20230914,172800,24113150,5470,5470,5470,5470,0
20230914,172700,24113150,5470,5470,5470,5470,0
20230914,172600,24113150,5470,5470,5470,5470,0
20230914,172500,24113150,5470,5470,5470,5470,0
20230914,172400,24113150,5470,5470,5470,5470,0
20230914,172300,24113150,5470,5470,5470,5470,0
20230914,172200,24113150,5470,5470,5470,5470,0
20230914,172100,24113150,5470,5470,5470,5470,0
20230914,172000,24113150,5470,5470,5470,5470,0
20230914,171900,24113150,5470,5470,5470,5470,0
20230914,171800,24113150,5470,5470,5470,5470,0
20230914,171700,24113150,5470,5470,5470,5470,0
20230914,171600,24113150,5470,5470,5470,5470,0
20230914,171500,24113150,5470,5470,5470,5470,0
20230914,171400,24113150,5470,5470,5470,5470,0
20230914,171300,24113150,5470,5470,5470,5470,0
20230914,171200,24113150,5470,5470,5470,5470,0
20230914,171100,24113150,5470,5470,5470,5470,0
20230914,171000,24113150,5470,5470,5470,5470,0
20230914,170900,24113150,5470,5470,5470,5470,0
20230914,170800,24113150,5470,5470,5470,5470,0
20230914,170700,24113150,5470,5470,5470,5470,0
20230914,170600,24113150,5470,5470,5470,5470,0
20230914,170500,24113150,5470,5470,5470,5470,0
20230914,170400,24113150,5470,5470,5470,5470,0
20230914,170300,24113150,5470,5470,5470,5470,133
20230914,170200,24113150,5470,5470,5470,5470,0
20230914,170100,24113150,5470,5470,5470,5470,0
20230914,170000,24113150,5470,5470,5470,5470,0
20230914,165900,24113150,5470,5470,5470,5470,0
20230914,165800,24113150,5470,5470,5470,5470,0
20230914,165700,24113150,5470,5470,5470,5470,0
20230914,165600,24113150,5470,5470,5470,5470,0
20230914,165500,24113150,5470,5470,5470,5470,0
20230914,165400,24113150,5470,5470,5470,5470,0
20230914,165300,24113150,5470,5470,5470,5470,0
20230914,165200,24113150,5470,5470,5470,5470,0
20230914,165100,24113150,5470,5470,5470,5470,0
20230914,165000,24113150,5470,5470,5470,5470,0
20230914,164900,24113150,5470,5470,5470,5470,0
20230914,164800,24113150,5470,5470,5470,5470,0
20230914,164700,24113150,5470,5470,5470,5470,0
20230914,164600,24113150,5470,5470,5470,5470,0
20230914,164500,24113150,5470,5470,5470,5470,0
20230914,164400,24113150,5470,5470,5470,5470,0
20230914,164300,24113150,5470,5470,5470,5470,0
20230914,164200,24113150,5470,5470,5470,5470,0
20230914,164100,24113150,5470,5470,5470,5470,0
20230914,164000,24113150,5470,5470,5470,5470,0
20230914,163900,24113150,5470,5470,5470,5470,0
20230914,163800,24113150,5470,5470,5470,5470,0
20230914,163700,24113150,5470,5470,5470,5470,0
20230914,163600,24113150,5470,5470,5470,5470,0
20230914,163500,24113150,5470,5470,5470,5470,0
20230914,163400,24113150,5470,5470,5470,5470,0
20230914,163300,24113150,5470,5470,5470,5470,133
20230914,163200,24113150,5470,5470,5470,5470,0
20230914,163100,24113150,5470,5470,5470,5470,0
20230914,163000,24113150,5470,5470,5470,5470,0
20230914,162900,24113150,5470,5470,5470,5470,0
20230914,162800,24113150,5470,5470,5470,5470,0
20230914,162700,24113150,5470,5470,5470,5470,0
20230914,162600,24113150,5470,5470,5470,5470,0
20230914,162500,24113150,5470,5470,5470,5470,0
20230914,162400,24113150,5470,5470,5470,5470,0
20230914,162300,24113150,5470,5470,5470,5470,0
20230914,162200,24113150,5470,5470,5470,5470,0
20230914,162100,24113150,5470,5470,5470,5470,0
20230914,162000,24113150,5470,5470,5470,5470,0
20230914,161900,24113150,5470,5470,5470,5470,0
20230914,161800,24113150,5470,5470,5470,5470,0
20230914,161700,24113150,5470,5470,5470,5470,0
20230914,161600,24113150,5470,5470,5470,5470,0
20230914,161500,24113150,5470,5470,5470,5470,0
20230914,161400,24113150,5470,5470,5470,5470,0
20230914,161300,24113150,5470,5470,5470,5470,0
20230914,161200,24113150,5470,5470,5470,5470,0
20230914,161100,24113150,5470,5470,5470,5470,0
20230914,161000,24113150,5470,5470,5470,5470,0
20230914,160900,24113150,5470,5470,5470,5470,0
20230914,160800,24113150,5470,5470,5470,5470,0
20230914,160700,24113150,5470,5470,5470,5470,0
20230914,160600,24113150,5470,5470,5470,5470,0
20230914,160500,24113150,5470,5470,5470,5470,0
20230914,160400,24113150,5470,5470,5470,5470,0
20230914,160300,24113150,5470,5470,5470,5470,133
20230914,160200,24113150,5470,5470,5470,5470,0
20230914,160100,24113150,5470,5470,5470,5470,0
20230914,160000,24113150,5470,5470,5470,5470,0
20230914,155900,24113150,5470,5470,5470,5470,0
20230914,155800,24113150,5470,5470,5470,5470,0
20230914,155700,24113150,5470,5470,5470,5470,0
20230914,155600,24113150,5470,5470,5470,5470,0
20230914,155500,24113150,5470,5470,5470,5470,0
20230914,155400,24113150,5470,5470,5470,5470,0
20230914,155300,24113150,5470,5470,5470,5470,0
20230914,155200,24113150,5470,5470,5470,5470,0
20230914,155100,24113150,5470,5470,5470,5470,0
20230914,155000,24113150,5470,5470,5470,5470,0
20230914,154900,24113150,5470,5470,5470,5470,0
20230914,154800,24113150,5470,5470,5470,5470,0
20230914,154700,24113150,5470,5470,5470,5470,0
20230914,154600,24113150,5470,5470,5470,5470,0
20230914,154500,24113150,5470,5470,5470,5470,0
20230914,154400,24113150,5470,5470,5470,5470,0
20230914,154300,24113150,5470,5470,5470,5470,0
20230914,154200,24113150,5470,5470,5470,5470,0
20230914,154100,24113150,5470,5470,5470,5470,0
20230914,154000,24113150,5470,5470,5470,5470,0
20230914,153900,24113150,5470,5470,5470,5470,0
20230914,153800,24113150,5470,5470,5470,5470,0
20230914,153700,24113150,5470,5470,5470,5470,0
20230914,153600,24113150,5470,5470,5470,5470,0
20230914,153500,24113150,5470,5470,5470,5470,0
20230914,153400,24113150,5470,5470,5470,5470,0
20230914,153300,24113150,5470,5470,5470,5470,133
20230914,153200,24113150,5470,5470,5470,5470,0
20230914,153100,24113150,5470,5470,5470,5470,0
20230914,153000,24113150,5470,5470,5470,5470,133
20230914,152900,23385640,5470,5470,5470,5470,0
20230914,152800,23385640,5470,5470,5470,5470,0
20230914,152700,23385640,5470,5470,5470,5470,0
20230914,152600,23385640,5470,5470,5470,5470,0
20230914,152500,23385640,5470,5470,5470,5470,0
20230914,152400,23385640,5470,5470,5470,5470,0
20230914,152300,23385640,5470,5470,5470,5470,0
20230914,152200,23385640,5470,5470,5470,5470,0
20230914,152100,23385640,5470,5470,5470,5470,0
20230914,152000,23385640,5470,5470,5470,5470,0
20230914,151900,23385640,5470,5470,5470,5470,0
20230914,151800,23385640,5470,5470,5470,5470,0
20230914,151700,23385640,5470,5470,5470,5470,0
20230914,151600,23385640,5470,5470,5470,5470,0
20230914,151500,23385640,5470,5470,5470,5470,0
20230914,151400,23385640,5470,5470,5470,5470,0
20230914,151300,23385640,5470,5470,5470,5470,0
20230914,151200,23385640,5470,5470,5470,5470,0
20230914,151100,23385640,5470,5470,5470,5470,0
20230914,151000,23385640,5470,5470,5470,5470,0
20230914,150900,23385640,5470,5470,5470,5470,0
20230914,150800,23385640,5470,5470,5470,5470,0
20230914,150700,23385640,5470,5470,5470,5470,0
20230914,150600,23385640,5470,5470,5470,5470,0
20230914,150500,23385640,5470,5470,5470,5470,0
20230914,150400,23385640,5470,5470,5470,5470,0
20230914,150300,23385640,5470,5470,5470,5470,9
20230914,150200,23336410,5430,5430,5430,5430,1
20230914,150100,23330980,5480,5480,5480,5480,0
20230914,150000,23330980,5480,5480,5480,5480,0
20230914,145900,23330980,5480,5480,5480,5480,0
20230914,145800,23330980,5480,5480,5480,5480,0
20230914,145700,23330980,5480,5480,5480,5480,0
20230914,145600,23330980,5480,5480,5480,5480,0
20230914,145500,23330980,5480,5480,5480,5480,0
20230914,145400,23330980,5480,5480,5480,5480,0
20230914,145300,23330980,5480,5480,5480,5480,0
20230914,145200,23330980,5480,5480,5480,5480,0
20230914,145100,23330980,5480,5480,5480,5480,0
20230914,145000,23330980,5480,5480,5480,5480,0
20230914,144900,23330980,5480,5480,5480,5480,0
20230914,144800,23330980,5480,5480,5480,5480,0
20230914,144700,23330980,5480,5480,5480,5480,8
20230914,144600,23287140,5480,5480,5480,5480,1
20230914,144500,23281660,5480,5480,5480,5480,0
20230914,144400,23281660,5480,5480,5480,5480,0
20230914,144300,23281660,5480,5480,5480,5480,0
20230914,144200,23281660,5480,5480,5480,5480,0
20230914,144100,23281660,5480,5480,5480,5480,0
20230914,144000,23281660,5480,5480,5480,5480,0
20230914,143900,23281660,5480,5480,5480,5480,0
20230914,143800,23281660,5480,5480,5480,5480,0
20230914,143700,23281660,5480,5480,5480,5480,0
20230914,143600,23281660,5480,5480,5480,5480,0
20230914,143500,23281660,5480,5480,5480,5480,0
20230914,143400,23281660,5480,5480,5480,5480,0
20230914,143300,23281660,5480,5480,5480,5480,0
20230914,143200,23281660,5480,5480,5480,5480,0
20230914,143100,23281660,5480,5480,5480,5480,0
20230914,143000,23281660,5480,5480,5480,5480,0
20230914,142900,23281660,5480,5470,5480,5470,66
20230914,142800,22920560,5470,5470,5470,5470,0
20230914,142700,22920560,5470,5470,5470,5470,0
20230914,142600,22920560,5470,5470,5470,5470,0
20230914,142500,22920560,5470,5470,5470,5470,0
20230914,142400,22920560,5470,5470,5470,5470,0
20230914,142300,22920560,5470,5470,5470,5470,0
20230914,142200,22920560,5470,5470,5470,5470,0
20230914,142100,22920560,5470,5470,5470,5470,0
20230914,142000,22920560,5470,5470,5470,5470,0
20230914,141900,22920560,5470,5470,5470,5470,0
20230914,141800,22920560,5470,5470,5470,5470,0
20230914,141700,22920560,5470,5470,5470,5470,0
20230914,141600,22920560,5470,5470,5470,5470,0
20230914,141500,22920560,5470,5470,5470,5470,0
20230914,141400,22920560,5470,5470,5470,5470,0
20230914,141300,22920560,5470,5470,5470,5470,0
20230914,141200,22920560,5470,5470,5470,5470,0
20230914,141100,22920560,5470,5470,5470,5470,0
20230914,141000,22920560,5470,5470,5470,5470,0
20230914,140900,22920560,5470,5470,5470,5470,0
20230914,140800,22920560,5470,5470,5470,5470,0
20230914,140700,22920560,5470,5470,5470,5470,0
20230914,140600,22920560,5470,5470,5470,5470,0
20230914,140500,22920560,5470,5470,5470,5470,0
20230914,140400,22920560,5470,5470,5470,5470,50
20230914,140300,22647060,5470,5470,5470,5470,2
20230914,140200,22636120,5430,5450,5450,5430,250
20230914,140100,21278400,5470,5470,5470,5470,0
20230914,140000,21278400,5470,5470,5470,5470,0
20230914,135900,21278400,5470,5470,5470,5470,0
20230914,135800,21278400,5470,5470,5470,5470,0
20230914,135700,21278400,5470,5470,5470,5470,0
20230914,135600,21278400,5470,5470,5470,5470,0
20230914,135500,21278400,5470,5470,5470,5470,0
20230914,135400,21278400,5470,5470,5470,5470,0
20230914,135300,21278400,5470,5470,5470,5470,0
20230914,135200,21278400,5470,5470,5470,5470,0
20230914,135100,21278400,5470,5470,5470,5470,0
20230914,135000,21278400,5470,5470,5470,5470,0
20230914,134900,21278400,5470,5470,5470,5470,66
20230914,134800,20917380,5480,5480,5480,5480,0
20230914,134700,20917380,5480,5480,5480,5480,0
20230914,134600,20917380,5480,5480,5480,5480,0
20230914,134500,20917380,5480,5480,5480,5480,0
20230914,134400,20917380,5480,5480,5480,5480,0
20230914,134300,20917380,5480,5480,5480,5480,0
20230914,134200,20917380,5480,5480,5480,5480,0
20230914,134100,20917380,5480,5480,5480,5480,0
20230914,134000,20917380,5480,5480,5480,5480,0
20230914,133900,20917380,5480,5480,5480,5480,0
20230914,133800,20917380,5480,5460,5480,5460,1500
20230914,133700,12711610,5460,5460,5460,5460,0
20230914,133600,12711610,5460,5460,5460,5460,0
20230914,133500,12711610,5460,5460,5460,5460,0
20230914,133400,12711610,5460,5460,5460,5460,0
20230914,133300,12711610,5460,5460,5460,5460,0
20230914,133200,12711610,5460,5460,5460,5460,0
20230914,133100,12711610,5460,5460,5460,5460,0
20230914,133000,12711610,5460,5460,5460,5460,0
20230914,132900,12711610,5460,5460,5460,5460,0
20230914,132800,12711610,5460,5460,5460,5460,0
20230914,132700,12711610,5460,5460,5460,5460,0
20230914,132600,12711610,5460,5460,5460,5460,0
20230914,132500,12711610,5460,5460,5460,5460,0
20230914,132400,12711610,5460,5460,5460,5460,0
20230914,132300,12711610,5460,5460,5460,5460,0
20230914,132200,12711610,5460,5460,5460,5460,0
20230914,132100,12711610,5460,5460,5460,5460,0
20230914,132000,12711610,5460,5460,5460,5460,0
20230914,131900,12711610,5460,5460,5460,5460,0
20230914,131800,12711610,5460,5460,5460,5460,0
20230914,131700,12711610,5460,5460,5460,5460,46
20230914,131600,12460450,5460,5460,5460,5460,0
20230914,131500,12460450,5460,5460,5460,5460,0
20230914,131400,12460450,5460,5460,5460,5460,0
20230914,131300,12460450,5460,5460,5460,5460,0
20230914,131200,12460450,5460,5460,5460,5460,0
20230914,131100,12460450,5460,5460,5460,5460,0
20230914,131000,12460450,5460,5460,5460,5460,0
20230914,130900,12460450,5460,5430,5460,5430,66
20230914,130800,12100810,5430,5430,5430,5430,136
20230914,130700,11362330,5430,5430,5430,5430,0
20230914,130600,11362330,5430,5430,5430,5430,0
20230914,130500,11362330,5430,5430,5430,5430,0
20230914,130400,11362330,5430,5430,5430,5430,0
20230914,130300,11362330,5430,5430,5430,5430,0
20230914,130200,11362330,5430,5430,5430,5430,0
20230914,130100,11362330,5430,5430,5430,5430,0
20230914,130000,11362330,5430,5430,5430,5430,0
20230914,125900,11362330,5430,5430,5430,5430,0
20230914,125800,11362330,5430,5430,5430,5430,0
20230914,125700,11362330,5430,5430,5430,5430,0
20230914,125600,11362330,5430,5430,5430,5430,0
20230914,125500,11362330,5430,5430,5430,5430,0
20230914,125400,11362330,5430,5430,5430,5430,0
20230914,125300,11362330,5430,5430,5430,5430,0
20230914,125200,11362330,5430,5430,5430,5430,0
20230914,125100,11362330,5430,5430,5430,5430,0
20230914,125000,11362330,5430,5430,5430,5430,29
20230914,124900,11204860,5430,5430,5430,5430,7
20230914,124800,11166850,5420,5420,5420,5420,0
20230914,124700,11166850,5420,5420,5420,5420,0
20230914,124600,11166850,5420,5420,5420,5420,0
20230914,124500,11166850,5420,5420,5420,5420,0
20230914,124400,11166850,5420,5420,5420,5420,0
20230914,124300,11166850,5420,5420,5420,5420,0
20230914,124200,11166850,5420,5420,5420,5420,0
20230914,124100,11166850,5420,5420,5420,5420,0
20230914,124000,11166850,5420,5420,5420,5420,0
20230914,123900,11166850,5420,5420,5420,5420,0
20230914,123800,11166850,5420,5420,5420,5420,0
20230914,123700,11166850,5420,5420,5420,5420,0
20230914,123600,11166850,5420,5420,5420,5420,0
20230914,123500,11166850,5420,5420,5420,5420,0
20230914,123400,11166850,5420,5420,5420,5420,0
20230914,123300,11166850,5420,5420,5420,5420,0
20230914,123200,11166850,5420,5420,5420,5420,0
20230914,123100,11166850,5420,5420,5420,5420,32
20230914,123000,10993410,5430,5430,5430,5430,168
20230914,122900,10081170,5450,5450,5450,5450,67
20230914,122800,9716020,5430,5430,5430,5430,0
20230914,122700,9716020,5430,5430,5430,5430,0
20230914,122600,9716020,5430,5430,5430,5430,0
20230914,122500,9716020,5430,5430,5430,5430,186
20230914,122400,8706040,5430,5430,5430,5430,0
20230914,122300,8706040,5430,5430,5430,5430,0
20230914,122200,8706040,5430,5430,5430,5430,0
20230914,122100,8706040,5430,5430,5430,5430,0
20230914,122000,8706040,5430,5430,5430,5430,0
20230914,121900,8706040,5430,5430,5430,5430,0
20230914,121800,8706040,5430,5430,5430,5430,0
20230914,121700,8706040,5430,5430,5430,5430,0
20230914,121600,8706040,5430,5430,5430,5430,0
20230914,121500,8706040,5430,5430,5430,5430,0
20230914,121400,8706040,5430,5430,5430,5430,58
20230914,121300,8391100,5440,5440,5440,5440,0
20230914,121200,8391100,5440,5440,5440,5440,0
20230914,121100,8391100,5440,5440,5440,5440,0
20230914,121000,8391100,5440,5440,5440,5440,0
20230914,120900,8391100,5440,5440,5440,5440,0
20230914,120800,8391100,5440,5440,5440,5440,0
20230914,120700,8391100,5440,5440,5440,5440,0
20230914,120600,8391100,5440,5440,5440,5440,0
20230914,120500,8391100,5440,5440,5440,5440,0
20230914,120400,8391100,5440,5440,5440,5440,66
20230914,120300,8032060,5460,5460,5460,5460,0
20230914,120200,8032060,5460,5460,5460,5460,0
20230914,120100,8032060,5460,5460,5460,5460,0
20230914,120000,8032060,5460,5460,5460,5460,0
20230914,115900,8032060,5460,5460,5460,5460,0
20230914,115800,8032060,5460,5460,5460,5460,0
20230914,115700,8032060,5460,5460,5460,5460,0
20230914,115600,8032060,5460,5460,5460,5460,9
20230914,115500,7982920,5460,5460,5460,5460,0
20230914,115400,7982920,5460,5460,5460,5460,0
20230914,115300,7982920,5460,5460,5460,5460,0
20230914,115200,7982920,5460,5460,5460,5460,0
20230914,115100,7982920,5460,5460,5460,5460,0
20230914,115000,7982920,5460,5460,5460,5460,0
20230914,114900,7982920,5460,5460,5460,5460,67
20230914,114800,7617100,5450,5450,5450,5450,0
20230914,114700,7617100,5450,5450,5450,5450,0
20230914,114600,7617100,5450,5450,5450,5450,0
20230914,114500,7617100,5450,5450,5450,5450,0
20230914,114400,7617100,5450,5450,5450,5450,0
20230914,114300,7617100,5450,5450,5450,5450,0
20230914,114200,7617100,5450,5450,5450,5450,0
20230914,114100,7617100,5450,5450,5450,5450,0
20230914,114000,7617100,5450,5450,5450,5450,0
20230914,113900,7617100,5450,5450,5450,5450,1
20230914,113800,7611650,5470,5470,5470,5470,0
20230914,113700,7611650,5470,5470,5470,5470,0
20230914,113600,7611650,5470,5470,5470,5470,0
20230914,113500,7611650,5470,5470,5470,5470,0
20230914,113400,7611650,5470,5470,5470,5470,1
20230914,113300,7606180,5470,5470,5470,5470,0
20230914,113200,7606180,5470,5470,5470,5470,0
20230914,113100,7606180,5470,5470,5470,5470,0
20230914,113000,7606180,5470,5470,5470,5470,20
20230914,112900,7496780,5470,5470,5470,5470,0
20230914,112800,7496780,5470,5470,5470,5470,0
20230914,112700,7496780,5470,5470,5470,5470,0
20230914,112600,7496780,5470,5470,5470,5470,0
20230914,112500,7496780,5470,5470,5470,5470,0
20230914,112400,7496780,5470,5470,5470,5470,0
20230914,112300,7496780,5470,5470,5470,5470,0
20230914,112200,7496780,5470,5470,5470,5470,0
20230914,112100,7496780,5470,5470,5470,5470,0
20230914,112000,7496780,5470,5470,5470,5470,0
20230914,111900,7496780,5470,5470,5470,5470,0
20230914,111800,7496780,5470,5470,5470,5470,0
20230914,111700,7496780,5470,5470,5470,5470,200
20230914,111600,6402780,5470,5470,5470,5470,0
20230914,111500,6402780,5470,5470,5470,5470,0
20230914,111400,6402780,5470,5470,5470,5470,0
20230914,111300,6402780,5470,5470,5470,5470,0
20230914,111200,6402780,5470,5470,5470,5470,0
20230914,111100,6402780,5470,5470,5470,5470,0
20230914,111000,6402780,5470,5470,5470,5470,0
20230914,110900,6402780,5470,5470,5470,5470,67
20230914,110800,6036290,5470,5470,5470,5470,0
20230914,110700,6036290,5470,5460,5470,5460,89
20230914,110600,5549660,5420,5420,5420,5420,0
20230914,110500,5549660,5420,5420,5420,5420,0
20230914,110400,5549660,5420,5420,5420,5420,0
20230914,110300,5549660,5420,5420,5420,5420,0
20230914,110200,5549660,5420,5420,5420,5420,0
20230914,110100,5549660,5420,5420,5420,5420,0
20230914,110000,5549660,5420,5420,5420,5420,0
20230914,105900,5549660,5420,5420,5420,5420,0
20230914,105800,5549660,5420,5420,5420,5420,0
20230914,105700,5549660,5420,5420,5420,5420,0
20230914,105600,5549660,5420,5420,5420,5420,0
20230914,105500,5549660,5420,5420,5420,5420,0
20230914,105400,5549660,5420,5420,5420,5420,0
20230914,105300,5549660,5420,5420,5420,5420,0
20230914,105200,5549660,5420,5420,5420,5420,0
20230914,105100,5549660,5420,5420,5420,5420,0
20230914,105000,5549660,5420,5420,5420,5420,0
20230914,104900,5549660,5420,5420,5420,5420,0
20230914,104800,5549660,5420,5420,5420,5420,0
20230914,104700,5549660,5420,5420,5420,5420,0
20230914,104600,5549660,5420,5420,5420,5420,0
20230914,104500,5549660,5420,5420,5420,5420,0
20230914,104400,5549660,5420,5420,5420,5420,0
20230914,104300,5549660,5420,5420,5420,5420,0
20230914,104200,5549660,5420,5420,5420,5420,0
20230914,104100,5549660,5420,5420,5420,5420,0
20230914,104000,5549660,5420,5420,5420,5420,0
20230914,103900,5549660,5420,5430,5430,5420,24
20230914,103800,5419560,5470,5470,5470,5470,0
20230914,103700,5419560,5470,5470,5470,5470,0
20230914,103600,5419560,5470,5470,5470,5470,0
20230914,103500,5419560,5470,5470,5470,5470,0
20230914,103400,5419560,5470,5470,5470,5470,0
20230914,103300,5419560,5470,5470,5470,5470,0
20230914,103200,5419560,5470,5470,5470,5470,0
20230914,103100,5419560,5470,5470,5470,5470,0
20230914,103000,5419560,5470,5470,5470,5470,0
20230914,102900,5419560,5470,5440,5470,5440,67
20230914,102800,5053190,5440,5440,5440,5440,0
20230914,102700,5053190,5440,5440,5440,5440,0
20230914,102600,5053190,5440,5440,5440,5440,0
20230914,102500,5053190,5440,5440,5440,5440,0
20230914,102400,5053190,5440,5440,5440,5440,0
20230914,102300,5053190,5440,5440,5440,5440,0
20230914,102200,5053190,5440,5440,5440,5440,0
20230914,102100,5053190,5440,5440,5440,5440,0
20230914,102000,5053190,5440,5440,5440,5440,0
20230914,101900,5053190,5440,5440,5440,5440,0
20230914,101800,5053190,5440,5420,5440,5420,293
20230914,101700,3463130,5400,5400,5400,5400,0
20230914,101600,3463130,5400,5400,5400,5400,0
20230914,101500,3463130,5400,5400,5400,5400,2
20230914,101400,3452330,5410,5410,5410,5410,0
20230914,101300,3452330,5410,5410,5410,5410,0
20230914,101200,3452330,5410,5410,5410,5410,65
20230914,101100,3100680,5420,5420,5420,5420,0
20230914,101000,3100680,5420,5420,5420,5420,0
20230914,100900,3100680,5420,5420,5420,5420,0
20230914,100800,3100680,5420,5420,5420,5420,0
20230914,100700,3100680,5420,5420,5420,5420,0
20230914,100600,3100680,5420,5420,5420,5420,0
20230914,100500,3100680,5420,5420,5420,5420,0
20230914,100400,3100680,5420,5420,5420,5420,0
20230914,100300,3100680,5420,5420,5420,5420,0
20230914,100200,3100680,5420,5420,5420,5420,0
20230914,100100,3100680,5420,5420,5420,5420,0
20230914,100000,3100680,5420,5420,5420,5420,0
20230914,095900,3100680,5420,5420,5420,5420,0
20230914,095800,3100680,5420,5420,5420,5420,0
20230914,095700,3100680,5420,5420,5420,5420,0
20230914,095600,3100680,5420,5420,5420,5420,0
20230914,095500,3100680,5420,5420,5420,5420,0
20230914,095400,3100680,5420,5420,5420,5420,0
20230914,095300,3100680,5420,5420,5420,5420,0
20230914,095200,3100680,5420,5420,5420,5420,0
20230914,095100,3100680,5420,5420,5420,5420,0
20230914,095000,3100680,5420,5420,5420,5420,0
20230914,094900,3100680,5420,5420,5420,5420,0
20230914,094800,3100680,5420,5420,5420,5420,18
20230914,094700,3003120,5410,5410,5410,5410,0
20230914,094600,3003120,5410,5410,5410,5410,0
20230914,094500,3003120,5410,5410,5410,5410,26
20230914,094400,2862460,5420,5420,5420,5420,0
20230914,094300,2862460,5420,5420,5420,5420,22
20230914,094200,2743220,5430,5430,5430,5430,63
20230914,094100,2401130,5450,5450,5450,5450,0
20230914,094000,2401130,5450,5450,5450,5450,0
20230914,093900,2401130,5450,5450,5450,5450,1
20230914,093800,2395680,5460,5460,5460,5460,0
20230914,093700,2395680,5460,5460,5460,5460,0
20230914,093600,2395680,5460,5460,5460,5460,2
20230914,093500,2384760,5460,5460,5460,5460,0
20230914,093400,2384760,5460,5460,5460,5460,0
20230914,093300,2384760,5460,5460,5460,5460,0
20230914,093200,2384760,5460,5460,5460,5460,0
20230914,093100,2384760,5460,5460,5460,5460,0
20230914,093000,2384760,5460,5460,5460,5460,0
20230914,092900,2384760,5460,5460,5460,5460,1
20230914,092800,2379300,5440,5440,5440,5440,0
20230914,092700,2379300,5440,5440,5440,5440,0
20230914,092600,2379300,5440,5440,5440,5440,0
20230914,092500,2379300,5440,5440,5440,5440,0
20230914,092400,2379300,5440,5440,5440,5440,0
20230914,092300,2379300,5440,5440,5440,5440,0
20230914,092200,2379300,5440,5440,5440,5440,0
20230914,092100,2379300,5440,5440,5440,5440,0
20230914,092000,2379300,5440,5440,5440,5440,5
20230914,091900,2352100,5470,5470,5470,5470,0
20230914,091800,2352100,5470,5470,5470,5470,0
20230914,091700,2352100,5470,5470,5470,5470,0
20230914,091600,2352100,5470,5470,5470,5470,0
20230914,091500,2352100,5470,5470,5470,5470,0
20230914,091400,2352100,5470,5470,5470,5470,0
20230914,091300,2352100,5470,5470,5470,5470,0
20230914,091200,2352100,5470,5470,5470,5470,0
20230914,091100,2352100,5470,5470,5470,5470,0
20230914,091000,2352100,5470,5470,5470,5470,0
20230914,090900,2352100,5470,5470,5470,5470,0
20230914,090800,2352100,5470,5470,5470,5470,0
20230914,090700,2352100,5470,5470,5470,5470,0
20230914,090600,2352100,5470,5470,5470,5470,0
20230914,090500,2352100,5470,5470,5470,5470,0
20230914,090400,2352100,5470,5470,5470,5470,0
20230914,090300,2352100,5470,5470,5470,5470,0
20230914,090200,2352100,5470,5470,5470,5470,0
20230914,090100,2352100,5470,5470,5470,5470,0
20230914,090000,2352100,5470,5470,5470,5470,430