KissMeData/080010/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193700,55689690,5430,5430,5430,5430,380
20230905,193600,55689690,5430,5430,5430,5430,0
20230905,193500,55689690,5430,5430,5430,5430,0
20230905,193400,55689690,5430,5430,5430,5430,0
20230905,193300,55689690,5430,5430,5430,5430,0
20230905,193200,55689690,5430,5430,5430,5430,0
20230905,193100,55689690,5430,5430,5430,5430,0
20230905,193000,55689690,5430,5430,5430,5430,0
20230905,192900,55689690,5430,5430,5430,5430,0
20230905,192800,55689690,5430,5430,5430,5430,0
20230905,192700,55689690,5430,5430,5430,5430,0
20230905,192600,55689690,5430,5430,5430,5430,0
20230905,192500,55689690,5430,5430,5430,5430,0
20230905,192400,55689690,5430,5430,5430,5430,0
20230905,192300,55689690,5430,5430,5430,5430,0
20230905,192200,55689690,5430,5430,5430,5430,0
20230905,192100,55689690,5430,5430,5430,5430,0
20230905,192000,55689690,5430,5430,5430,5430,0
20230905,191900,55689690,5430,5430,5430,5430,0
20230905,191800,55689690,5430,5430,5430,5430,0
20230905,191700,55689690,5430,5430,5430,5430,0
20230905,191600,55689690,5430,5430,5430,5430,0
20230905,191500,55689690,5430,5430,5430,5430,0
20230905,191400,55689690,5430,5430,5430,5430,0
20230905,191300,55689690,5430,5430,5430,5430,0
20230905,191200,55689690,5430,5430,5430,5430,0
20230905,191100,55689690,5430,5430,5430,5430,0
20230905,191000,55689690,5430,5430,5430,5430,0
20230905,190900,55689690,5430,5430,5430,5430,0
20230905,190800,55689690,5430,5430,5430,5430,0
20230905,190700,55689690,5430,5430,5430,5430,380
20230905,190600,55689690,5430,5430,5430,5430,0
20230905,190500,55689690,5430,5430,5430,5430,0
20230905,190400,55689690,5430,5430,5430,5430,0
20230905,190300,55689690,5430,5430,5430,5430,0
20230905,190200,55689690,5430,5430,5430,5430,0
20230905,190100,55689690,5430,5430,5430,5430,0
20230905,190000,55689690,5430,5430,5430,5430,0
20230905,185900,55689690,5430,5430,5430,5430,0
20230905,185800,55689690,5430,5430,5430,5430,0
20230905,185700,55689690,5430,5430,5430,5430,0
20230905,185600,55689690,5430,5430,5430,5430,0
20230905,185500,55689690,5430,5430,5430,5430,0
20230905,185400,55689690,5430,5430,5430,5430,0
20230905,185300,55689690,5430,5430,5430,5430,0
20230905,185200,55689690,5430,5430,5430,5430,0
20230905,185100,55689690,5430,5430,5430,5430,0
20230905,185000,55689690,5430,5430,5430,5430,0
20230905,184900,55689690,5430,5430,5430,5430,0
20230905,184800,55689690,5430,5430,5430,5430,0
20230905,184700,55689690,5430,5430,5430,5430,0
20230905,184600,55689690,5430,5430,5430,5430,0
20230905,184500,55689690,5430,5430,5430,5430,0
20230905,184400,55689690,5430,5430,5430,5430,0
20230905,184300,55689690,5430,5430,5430,5430,0
20230905,184200,55689690,5430,5430,5430,5430,0
20230905,184100,55689690,5430,5430,5430,5430,0
20230905,184000,55689690,5430,5430,5430,5430,0
20230905,183900,55689690,5430,5430,5430,5430,0
20230905,183800,55689690,5430,5430,5430,5430,0
20230905,183700,55689690,5430,5430,5430,5430,380
20230905,183600,55689690,5430,5430,5430,5430,0
20230905,183500,55689690,5430,5430,5430,5430,0
20230905,183400,55689690,5430,5430,5430,5430,0
20230905,183300,55689690,5430,5430,5430,5430,0
20230905,183200,55689690,5430,5430,5430,5430,0
20230905,183100,55689690,5430,5430,5430,5430,0
20230905,183000,55689690,5430,5430,5430,5430,0
20230905,182900,55689690,5430,5430,5430,5430,0
20230905,182800,55689690,5430,5430,5430,5430,0
20230905,182700,55689690,5430,5430,5430,5430,0
20230905,182600,55689690,5430,5430,5430,5430,0
20230905,182500,55689690,5430,5430,5430,5430,0
20230905,182400,55689690,5430,5430,5430,5430,0
20230905,182300,55689690,5430,5430,5430,5430,0
20230905,182200,55689690,5430,5430,5430,5430,0
20230905,182100,55689690,5430,5430,5430,5430,0
20230905,182000,55689690,5430,5430,5430,5430,0
20230905,181900,55689690,5430,5430,5430,5430,0
20230905,181800,55689690,5430,5430,5430,5430,0
20230905,181700,55689690,5430,5430,5430,5430,0
20230905,181600,55689690,5430,5430,5430,5430,0
20230905,181500,55689690,5430,5430,5430,5430,0
20230905,181400,55689690,5430,5430,5430,5430,0
20230905,181300,55689690,5430,5430,5430,5430,0
20230905,181200,55689690,5430,5430,5430,5430,0
20230905,181100,55689690,5430,5430,5430,5430,0
20230905,181000,55689690,5430,5430,5430,5430,0
20230905,180900,55689690,5430,5430,5430,5430,0
20230905,180800,55689690,5430,5430,5430,5430,0
20230905,180700,55689690,5430,5430,5430,5430,380
20230905,180600,55689690,5430,5430,5430,5430,0
20230905,180500,55689690,5430,5430,5430,5430,0
20230905,180400,55689690,5430,5430,5430,5430,0
20230905,180300,55689690,5430,5430,5430,5430,0
20230905,180200,55689690,5430,5430,5430,5430,0
20230905,180100,55689690,5430,5430,5430,5430,0
20230905,180000,55689690,5430,5430,5430,5430,0
20230905,175900,55689690,5430,5430,5430,5430,0
20230905,175800,55689690,5430,5430,5430,5430,0
20230905,175700,55689690,5430,5430,5430,5430,0
20230905,175600,55689690,5430,5430,5430,5430,0
20230905,175500,55689690,5430,5430,5430,5430,0
20230905,175400,55689690,5430,5430,5430,5430,0
20230905,175300,55689690,5430,5430,5430,5430,0
20230905,175200,55689690,5430,5430,5430,5430,0
20230905,175100,55689690,5430,5430,5430,5430,0
20230905,175000,55689690,5430,5430,5430,5430,0
20230905,174900,55689690,5430,5430,5430,5430,0
20230905,174800,55689690,5430,5430,5430,5430,0
20230905,174700,55689690,5430,5430,5430,5430,0
20230905,174600,55689690,5430,5430,5430,5430,0
20230905,174500,55689690,5430,5430,5430,5430,0
20230905,174400,55689690,5430,5430,5430,5430,0
20230905,174300,55689690,5430,5430,5430,5430,0
20230905,174200,55689690,5430,5430,5430,5430,0
20230905,174100,55689690,5430,5430,5430,5430,0
20230905,174000,55689690,5430,5430,5430,5430,0
20230905,173900,55689690,5430,5430,5430,5430,0
20230905,173800,55689690,5430,5430,5430,5430,0
20230905,173700,55689690,5430,5430,5430,5430,380
20230905,173600,55689690,5430,5430,5430,5430,0
20230905,173500,55689690,5430,5430,5430,5430,0
20230905,173400,55689690,5430,5430,5430,5430,0
20230905,173300,55689690,5430,5430,5430,5430,0
20230905,173200,55689690,5430,5430,5430,5430,0
20230905,173100,55689690,5430,5430,5430,5430,0
20230905,173000,55689690,5430,5430,5430,5430,0
20230905,172900,55689690,5430,5430,5430,5430,0
20230905,172800,55689690,5430,5430,5430,5430,0
20230905,172700,55689690,5430,5430,5430,5430,0
20230905,172600,55689690,5430,5430,5430,5430,0
20230905,172500,55689690,5430,5430,5430,5430,0
20230905,172400,55689690,5430,5430,5430,5430,0
20230905,172300,55689690,5430,5430,5430,5430,0
20230905,172200,55689690,5430,5430,5430,5430,0
20230905,172100,55689690,5430,5430,5430,5430,0
20230905,172000,55689690,5430,5430,5430,5430,0
20230905,171900,55689690,5430,5430,5430,5430,0
20230905,171800,55689690,5430,5430,5430,5430,0
20230905,171700,55689690,5430,5430,5430,5430,0
20230905,171600,55689690,5430,5430,5430,5430,0
20230905,171500,55689690,5430,5430,5430,5430,0
20230905,171400,55689690,5430,5430,5430,5430,0
20230905,171300,55689690,5430,5430,5430,5430,0
20230905,171200,55689690,5430,5430,5430,5430,0
20230905,171100,55689690,5430,5430,5430,5430,0
20230905,171000,55689690,5430,5430,5430,5430,0
20230905,170900,55689690,5430,5430,5430,5430,0
20230905,170800,55689690,5430,5430,5430,5430,0
20230905,170700,55689690,5430,5430,5430,5430,380
20230905,170600,55689690,5430,5430,5430,5430,0
20230905,170500,55689690,5430,5430,5430,5430,0
20230905,170400,55689690,5430,5430,5430,5430,0
20230905,170300,55689690,5430,5430,5430,5430,0
20230905,170200,55689690,5430,5430,5430,5430,0
20230905,170100,55689690,5430,5430,5430,5430,0
20230905,170000,55689690,5430,5430,5430,5430,0
20230905,165900,55689690,5430,5430,5430,5430,0
20230905,165800,55689690,5430,5430,5430,5430,0
20230905,165700,55689690,5430,5430,5430,5430,0
20230905,165600,55689690,5430,5430,5430,5430,0
20230905,165500,55689690,5430,5430,5430,5430,0
20230905,165400,55689690,5430,5430,5430,5430,0
20230905,165300,55689690,5430,5430,5430,5430,0
20230905,165200,55689690,5430,5430,5430,5430,0
20230905,165100,55689690,5430,5430,5430,5430,0
20230905,165000,55689690,5430,5430,5430,5430,0
20230905,164900,55689690,5430,5430,5430,5430,0
20230905,164800,55689690,5430,5430,5430,5430,0
20230905,164700,55689690,5430,5430,5430,5430,0
20230905,164600,55689690,5430,5430,5430,5430,0
20230905,164500,55689690,5430,5430,5430,5430,0
20230905,164400,55689690,5430,5430,5430,5430,0
20230905,164300,55689690,5430,5430,5430,5430,0
20230905,164200,55689690,5430,5430,5430,5430,0
20230905,164100,55689690,5430,5430,5430,5430,0
20230905,164000,55689690,5430,5430,5430,5430,0
20230905,163900,55689690,5430,5430,5430,5430,0
20230905,163800,55689690,5430,5430,5430,5430,0
20230905,163700,55689690,5430,5430,5430,5430,380
20230905,163600,55689690,5430,5430,5430,5430,0
20230905,163500,55689690,5430,5430,5430,5430,0
20230905,163400,55689690,5430,5430,5430,5430,0
20230905,163300,55689690,5430,5430,5430,5430,0
20230905,163200,55689690,5430,5430,5430,5430,0
20230905,163100,55689690,5430,5430,5430,5430,0
20230905,163000,55689690,5430,5430,5430,5430,0
20230905,162900,55689690,5430,5430,5430,5430,0
20230905,162800,55689690,5430,5430,5430,5430,0
20230905,162700,55689690,5430,5430,5430,5430,0
20230905,162600,55689690,5430,5430,5430,5430,0
20230905,162500,55689690,5430,5430,5430,5430,0
20230905,162400,55689690,5430,5430,5430,5430,0
20230905,162300,55689690,5430,5430,5430,5430,0
20230905,162200,55689690,5430,5430,5430,5430,0
20230905,162100,55689690,5430,5430,5430,5430,0
20230905,162000,55689690,5430,5430,5430,5430,0
20230905,161900,55689690,5430,5430,5430,5430,0
20230905,161800,55689690,5430,5430,5430,5430,0
20230905,161700,55689690,5430,5430,5430,5430,0
20230905,161600,55689690,5430,5430,5430,5430,0
20230905,161500,55689690,5430,5430,5430,5430,0
20230905,161400,55689690,5430,5430,5430,5430,0
20230905,161300,55689690,5430,5430,5430,5430,0
20230905,161200,55689690,5430,5430,5430,5430,0
20230905,161100,55689690,5430,5430,5430,5430,0
20230905,161000,55689690,5430,5430,5430,5430,0
20230905,160900,55689690,5430,5430,5430,5430,0
20230905,160800,55689690,5430,5430,5430,5430,0
20230905,160700,55689690,5430,5430,5430,5430,380
20230905,160600,55689690,5430,5430,5430,5430,0
20230905,160500,55689690,5430,5430,5430,5430,0
20230905,160400,55689690,5430,5430,5430,5430,0
20230905,160300,55689690,5430,5430,5430,5430,0
20230905,160200,55689690,5430,5430,5430,5430,0
20230905,160100,55689690,5430,5430,5430,5430,0
20230905,160000,55689690,5430,5430,5430,5430,0
20230905,155900,55689690,5430,5430,5430,5430,0
20230905,155800,55689690,5430,5430,5430,5430,0
20230905,155700,55689690,5430,5430,5430,5430,0
20230905,155600,55689690,5430,5430,5430,5430,0
20230905,155500,55689690,5430,5430,5430,5430,0
20230905,155400,55689690,5430,5430,5430,5430,0
20230905,155300,55689690,5430,5430,5430,5430,0
20230905,155200,55689690,5430,5430,5430,5430,0
20230905,155100,55689690,5430,5430,5430,5430,0
20230905,155000,55689690,5430,5430,5430,5430,0
20230905,154900,55689690,5430,5430,5430,5430,0
20230905,154800,55689690,5430,5430,5430,5430,0
20230905,154700,55689690,5430,5430,5430,5430,0
20230905,154600,55689690,5430,5430,5430,5430,0
20230905,154500,55689690,5430,5430,5430,5430,0
20230905,154400,55689690,5430,5430,5430,5430,0
20230905,154300,55689690,5430,5430,5430,5430,0
20230905,154200,55689690,5430,5430,5430,5430,0
20230905,154100,55689690,5430,5430,5430,5430,0
20230905,154000,55689690,5430,5430,5430,5430,0
20230905,153900,55689690,5430,5430,5430,5430,0
20230905,153800,55689690,5430,5430,5430,5430,0
20230905,153700,55689690,5430,5430,5430,5430,380
20230905,153600,55689690,5430,5430,5430,5430,0
20230905,153500,55689690,5430,5430,5430,5430,0
20230905,153400,55689690,5430,5430,5430,5430,0
20230905,153300,55689690,5430,5430,5430,5430,0
20230905,153200,55689690,5430,5430,5430,5430,0
20230905,153100,55689690,5430,5430,5430,5430,0
20230905,153000,55689690,5430,5430,5430,5430,380
20230905,152900,53626290,5470,5470,5470,5470,0
20230905,152800,53626290,5470,5470,5470,5470,0
20230905,152700,53626290,5470,5470,5470,5470,0
20230905,152600,53626290,5470,5470,5470,5470,0
20230905,152500,53626290,5470,5470,5470,5470,0
20230905,152400,53626290,5470,5470,5470,5470,0
20230905,152300,53626290,5470,5470,5470,5470,0
20230905,152200,53626290,5470,5470,5470,5470,0
20230905,152100,53626290,5470,5470,5470,5470,0
20230905,152000,53626290,5470,5470,5470,5470,0
20230905,151900,53626290,5470,5440,5470,5440,50
20230905,151800,53353960,5430,5430,5430,5430,0
20230905,151700,53353960,5430,5430,5430,5430,0
20230905,151600,53353960,5430,5430,5430,5430,0
20230905,151500,53353960,5430,5430,5430,5430,0
20230905,151400,53353960,5430,5430,5430,5430,0
20230905,151300,53353960,5430,5430,5430,5430,0
20230905,151200,53353960,5430,5430,5430,5430,0
20230905,151100,53353960,5430,5430,5430,5430,0
20230905,151000,53353960,5430,5430,5430,5430,0
20230905,150900,53353960,5430,5430,5430,5430,1
20230905,150800,53348530,5440,5440,5440,5440,0
20230905,150700,53348530,5440,5440,5440,5440,0
20230905,150600,53348530,5440,5440,5440,5440,0
20230905,150500,53348530,5440,5440,5440,5440,0
20230905,150400,53348530,5440,5440,5440,5440,0
20230905,150300,53348530,5440,5440,5440,5440,0
20230905,150200,53348530,5440,5440,5440,5440,0
20230905,150100,53348530,5440,5440,5440,5440,0
20230905,150000,53348530,5440,5440,5440,5440,165
20230905,145900,52450930,5450,5450,5450,5450,0
20230905,145800,52450930,5450,5450,5450,5450,500
20230905,145700,49725930,5450,5450,5450,5450,0
20230905,145600,49725930,5450,5450,5450,5450,0
20230905,145500,49725930,5450,5450,5450,5450,11
20230905,145400,49665980,5450,5450,5450,5450,0
20230905,145300,49665980,5450,5450,5450,5450,0
20230905,145200,49665980,5450,5450,5450,5450,0
20230905,145100,49665980,5450,5450,5450,5450,0
20230905,145000,49665980,5450,5450,5450,5450,300
20230905,144900,48030980,5440,5440,5440,5440,0
20230905,144800,48030980,5440,5440,5440,5440,0
20230905,144700,48030980,5440,5440,5440,5440,0
20230905,144600,48030980,5440,5440,5440,5440,1
20230905,144500,48025540,5440,5440,5440,5440,134
20230905,144400,47296580,5440,5440,5440,5440,0
20230905,144300,47296580,5440,5440,5440,5440,0
20230905,144200,47296580,5440,5440,5440,5440,0
20230905,144100,47296580,5440,5440,5440,5440,0
20230905,144000,47296580,5440,5440,5440,5440,0
20230905,143900,47296580,5440,5440,5440,5440,19
20230905,143800,47193220,5440,5430,5440,5430,6
20230905,143700,47160630,5420,5420,5420,5420,0
20230905,143600,47160630,5420,5420,5420,5420,0
20230905,143500,47160630,5420,5420,5420,5420,0
20230905,143400,47160630,5420,5420,5420,5420,0
20230905,143300,47160630,5420,5420,5420,5420,0
20230905,143200,47160630,5420,5420,5420,5420,0
20230905,143100,47160630,5420,5420,5420,5420,10
20230905,143000,47106430,5420,5420,5420,5420,0
20230905,142900,47106430,5420,5420,5420,5420,232
20230905,142800,45848990,5440,5440,5440,5440,0
20230905,142700,45848990,5440,5440,5440,5440,0
20230905,142600,45848990,5440,5440,5440,5440,0
20230905,142500,45848990,5440,5440,5440,5440,0
20230905,142400,45848990,5440,5440,5440,5440,0
20230905,142300,45848990,5440,5440,5440,5440,0
20230905,142200,45848990,5440,5440,5440,5440,0
20230905,142100,45848990,5440,5440,5440,5440,88
20230905,142000,45370270,5450,5450,5450,5450,0
20230905,141900,45370270,5450,5450,5450,5450,2
20230905,141800,45359370,5440,5440,5440,5440,30
20230905,141700,45196170,5440,5440,5440,5440,50
20230905,141600,44924170,5440,5440,5440,5440,0
20230905,141500,44924170,5440,5440,5440,5440,127
20230905,141400,44233290,5440,5440,5440,5440,0
20230905,141300,44233290,5440,5440,5440,5440,0
20230905,141200,44233290,5440,5440,5440,5440,169
20230905,141100,43313930,5440,5440,5440,5440,16
20230905,141000,43226890,5440,5440,5440,5440,16
20230905,140900,43139850,5440,5440,5440,5440,442
20230905,140800,40735370,5440,5420,5440,5420,14
20230905,140700,40659250,5390,5390,5390,5390,705
20230905,140600,36859300,5380,5380,5380,5380,0
20230905,140500,36859300,5380,5380,5380,5380,0
20230905,140400,36859300,5380,5380,5380,5380,0
20230905,140300,36859300,5380,5380,5380,5380,0
20230905,140200,36859300,5380,5400,5400,5380,451
20230905,140100,34427870,5440,5440,5440,5440,0
20230905,140000,34427870,5440,5440,5440,5440,0
20230905,135900,34427870,5440,5440,5440,5440,0
20230905,135800,34427870,5440,5440,5440,5440,0
20230905,135700,34427870,5440,5440,5440,5440,0
20230905,135600,34427870,5440,5440,5440,5440,0
20230905,135500,34427870,5440,5430,5440,5430,7
20230905,135400,34389800,5440,5440,5440,5440,0
20230905,135300,34389800,5440,5440,5440,5440,0
20230905,135200,34389800,5440,5440,5440,5440,36
20230905,135100,34193960,5440,5440,5440,5440,0
20230905,135000,34193960,5440,5440,5440,5440,0
20230905,134900,34193960,5440,5440,5440,5440,0
20230905,134800,34193960,5440,5440,5440,5440,0
20230905,134700,34193960,5440,5440,5440,5440,0
20230905,134600,34193960,5440,5440,5440,5440,0
20230905,134500,34193960,5440,5440,5440,5440,0
20230905,134400,34193960,5440,5440,5440,5440,0
20230905,134300,34193960,5440,5440,5440,5440,0
20230905,134200,34193960,5440,5440,5440,5440,0
20230905,134100,34193960,5440,5440,5440,5440,0
20230905,134000,34193960,5440,5440,5440,5440,0
20230905,133900,34193960,5440,5440,5440,5440,0
20230905,133800,34193960,5440,5440,5440,5440,0
20230905,133700,34193960,5440,5440,5440,5440,0
20230905,133600,34193960,5440,5440,5440,5440,19
20230905,133500,34090600,5440,5440,5440,5440,0
20230905,133400,34090600,5440,5440,5440,5440,0
20230905,133300,34090600,5440,5440,5440,5440,0
20230905,133200,34090600,5440,5440,5440,5440,0
20230905,133100,34090600,5440,5440,5440,5440,0
20230905,133000,34090600,5440,5440,5440,5440,0
20230905,132900,34090600,5440,5440,5440,5440,0
20230905,132800,34090600,5440,5440,5440,5440,0
20230905,132700,34090600,5440,5440,5440,5440,0
20230905,132600,34090600,5440,5440,5440,5440,0
20230905,132500,34090600,5440,5440,5440,5440,0
20230905,132400,34090600,5440,5440,5440,5440,0
20230905,132300,34090600,5440,5440,5440,5440,0
20230905,132200,34090600,5440,5440,5440,5440,0
20230905,132100,34090600,5440,5440,5440,5440,0
20230905,132000,34090600,5440,5440,5440,5440,0
20230905,131900,34090600,5440,5440,5440,5440,0
20230905,131800,34090600,5440,5440,5440,5440,0
20230905,131700,34090600,5440,5440,5440,5440,1
20230905,131600,34085160,5400,5400,5400,5400,0
20230905,131500,34085160,5400,5400,5400,5400,5
20230905,131400,34058160,5430,5430,5430,5430,0
20230905,131300,34058160,5430,5430,5430,5430,0
20230905,131200,34058160,5430,5430,5430,5430,0
20230905,131100,34058160,5430,5430,5430,5430,0
20230905,131000,34058160,5430,5430,5430,5430,0
20230905,130900,34058160,5430,5430,5430,5430,0
20230905,130800,34058160,5430,5430,5430,5430,0
20230905,130700,34058160,5430,5430,5430,5430,2
20230905,130600,34047300,5430,5430,5430,5430,0
20230905,130500,34047300,5430,5420,5430,5420,2
20230905,130400,34036450,5450,5450,5450,5450,0
20230905,130300,34036450,5450,5450,5450,5450,0
20230905,130200,34036450,5450,5450,5450,5450,0
20230905,130100,34036450,5450,5450,5450,5450,0
20230905,130000,34036450,5450,5450,5450,5450,0
20230905,125900,34036450,5450,5450,5450,5450,0
20230905,125800,34036450,5450,5450,5450,5450,0
20230905,125700,34036450,5450,5450,5450,5450,0
20230905,125600,34036450,5450,5450,5450,5450,0
20230905,125500,34036450,5450,5450,5450,5450,0
20230905,125400,34036450,5450,5450,5450,5450,0
20230905,125300,34036450,5450,5450,5450,5450,0
20230905,125200,34036450,5450,5450,5450,5450,0
20230905,125100,34036450,5450,5440,5450,5440,119
20230905,125000,33388110,5450,5430,5450,5430,52
20230905,124900,33104890,5390,5390,5390,5390,0
20230905,124800,33104890,5390,5390,5390,5390,0
20230905,124700,33104890,5390,5390,5390,5390,0
20230905,124600,33104890,5390,5390,5390,5390,0
20230905,124500,33104890,5390,5390,5390,5390,0
20230905,124400,33104890,5390,5390,5390,5390,0
20230905,124300,33104890,5390,5390,5390,5390,0
20230905,124200,33104890,5390,5390,5390,5390,0
20230905,124100,33104890,5390,5410,5410,5390,10
20230905,124000,33050930,5450,5450,5450,5450,0
20230905,123900,33050930,5450,5450,5450,5450,0
20230905,123800,33050930,5450,5450,5450,5450,0
20230905,123700,33050930,5450,5450,5450,5450,0
20230905,123600,33050930,5450,5430,5450,5430,315
20230905,123500,31338600,5420,5420,5420,5420,0
20230905,123400,31338600,5420,5420,5420,5420,0
20230905,123300,31338600,5420,5420,5420,5420,0
20230905,123200,31338600,5420,5420,5420,5420,0
20230905,123100,31338600,5420,5420,5420,5420,0
20230905,123000,31338600,5420,5420,5420,5420,37
20230905,122900,31138060,5420,5420,5420,5420,0
20230905,122800,31138060,5420,5420,5420,5420,0
20230905,122700,31138060,5420,5420,5420,5420,0
20230905,122600,31138060,5420,5420,5420,5420,0
20230905,122500,31138060,5420,5420,5420,5420,0
20230905,122400,31138060,5420,5420,5420,5420,0
20230905,122300,31138060,5420,5420,5420,5420,0
20230905,122200,31138060,5420,5420,5420,5420,0
20230905,122100,31138060,5420,5420,5420,5420,0
20230905,122000,31138060,5420,5420,5420,5420,0
20230905,121900,31138060,5420,5420,5420,5420,40
20230905,121800,30921260,5420,5420,5420,5420,0
20230905,121700,30921260,5420,5420,5420,5420,0
20230905,121600,30921260,5420,5420,5420,5420,51
20230905,121500,30644840,5410,5410,5410,5410,0
20230905,121400,30644840,5410,5410,5410,5410,0
20230905,121300,30644840,5410,5410,5410,5410,0
20230905,121200,30644840,5410,5410,5410,5410,0
20230905,121100,30644840,5410,5410,5410,5410,0
20230905,121000,30644840,5410,5410,5410,5410,0
20230905,120900,30644840,5410,5410,5410,5410,0
20230905,120800,30644840,5410,5410,5410,5410,0
20230905,120700,30644840,5410,5420,5420,5410,2
20230905,120600,30634010,5420,5420,5420,5420,0
20230905,120500,30634010,5420,5420,5420,5420,0
20230905,120400,30634010,5420,5420,5420,5420,0
20230905,120300,30634010,5420,5420,5420,5420,0
20230905,120200,30634010,5420,5420,5420,5420,0
20230905,120100,30634010,5420,5420,5420,5420,0
20230905,120000,30634010,5420,5420,5420,5420,0
20230905,115900,30634010,5420,5420,5420,5420,0
20230905,115800,30634010,5420,5420,5420,5420,0
20230905,115700,30634010,5420,5420,5420,5420,0
20230905,115600,30634010,5420,5420,5420,5420,5
20230905,115500,30606910,5420,5420,5420,5420,0
20230905,115400,30606910,5420,5420,5420,5420,0
20230905,115300,30606910,5420,5420,5420,5420,0
20230905,115200,30606910,5420,5420,5420,5420,0
20230905,115100,30606910,5420,5420,5420,5420,10
20230905,115000,30552710,5430,5430,5430,5430,0
20230905,114900,30552710,5430,5430,5430,5430,42
20230905,114800,30324650,5440,5440,5440,5440,0
20230905,114700,30324650,5440,5440,5440,5440,1
20230905,114600,30319210,5400,5390,5440,5390,206
20230905,114500,29201040,5360,5360,5360,5360,0
20230905,114400,29201040,5360,5360,5360,5360,0
20230905,114300,29201040,5360,5360,5360,5360,0
20230905,114200,29201040,5360,5360,5360,5360,0
20230905,114100,29201040,5360,5360,5360,5360,20
20230905,114000,29093840,5360,5360,5360,5360,0
20230905,113900,29093840,5360,5360,5360,5360,0
20230905,113800,29093840,5360,5360,5360,5360,0
20230905,113700,29093840,5360,5360,5360,5360,0
20230905,113600,29093840,5360,5360,5360,5360,0
20230905,113500,29093840,5360,5360,5360,5360,166
20230905,113400,28204080,5360,5360,5360,5360,0
20230905,113300,28204080,5360,5360,5360,5360,0
20230905,113200,28204080,5360,5360,5360,5360,0
20230905,113100,28204080,5360,5360,5360,5360,0
20230905,113000,28204080,5360,5360,5360,5360,0
20230905,112900,28204080,5360,5360,5360,5360,0
20230905,112800,28204080,5360,5360,5360,5360,0
20230905,112700,28204080,5360,5360,5360,5360,0
20230905,112600,28204080,5360,5360,5360,5360,0
20230905,112500,28204080,5360,5360,5360,5360,0
20230905,112400,28204080,5360,5360,5360,5360,0
20230905,112300,28204080,5360,5360,5360,5360,0
20230905,112200,28204080,5360,5360,5360,5360,0
20230905,112100,28204080,5360,5360,5360,5360,0
20230905,112000,28204080,5360,5360,5360,5360,0
20230905,111900,28204080,5360,5360,5360,5360,0
20230905,111800,28204080,5360,5360,5360,5360,0
20230905,111700,28204080,5360,5360,5360,5360,0
20230905,111600,28204080,5360,5360,5360,5360,0
20230905,111500,28204080,5360,5360,5360,5360,3
20230905,111400,28188000,5350,5350,5350,5350,0
20230905,111300,28188000,5350,5350,5350,5350,0
20230905,111200,28188000,5350,5350,5350,5350,0
20230905,111100,28188000,5350,5350,5350,5350,0
20230905,111000,28188000,5350,5370,5370,5350,167
20230905,110900,27293620,5370,5370,5370,5370,0
20230905,110800,27293620,5370,5370,5370,5370,0
20230905,110700,27293620,5370,5370,5370,5370,0
20230905,110600,27293620,5370,5370,5370,5370,6
20230905,110500,27261400,5360,5360,5360,5360,0
20230905,110400,27261400,5360,5360,5360,5360,0
20230905,110300,27261400,5360,5390,5390,5360,29
20230905,110200,27105770,5400,5400,5400,5400,0
20230905,110100,27105770,5400,5400,5400,5400,0
20230905,110000,27105770,5400,5410,5410,5400,3
20230905,105900,27089560,5410,5360,5450,5360,249
20230905,105800,25747390,5360,5360,5360,5360,0
20230905,105700,25747390,5360,5360,5360,5360,0
20230905,105600,25747390,5360,5360,5360,5360,0
20230905,105500,25747390,5360,5360,5360,5360,0
20230905,105400,25747390,5360,5360,5360,5360,0
20230905,105300,25747390,5360,5370,5370,5360,231
20230905,105200,24509220,5360,5360,5360,5360,0
20230905,105100,24509220,5360,5360,5360,5360,0
20230905,105000,24509220,5360,5360,5360,5360,0
20230905,104900,24509220,5360,5360,5360,5360,0
20230905,104800,24509220,5360,5360,5360,5360,0
20230905,104700,24509220,5360,5360,5360,5360,0
20230905,104600,24509220,5360,5360,5360,5360,0
20230905,104500,24509220,5360,5400,5400,5360,167
20230905,104400,23612950,5450,5400,5450,5400,20
20230905,104300,23504370,5380,5380,5380,5380,0
20230905,104200,23504370,5380,5390,5390,5380,10
20230905,104100,23450550,5400,5400,5400,5400,0
20230905,104000,23450550,5400,5400,5400,5400,2
20230905,103900,23439750,5440,5440,5440,5440,1
20230905,103800,23434310,5440,5440,5440,5440,0
20230905,103700,23434310,5440,5440,5440,5440,0
20230905,103600,23434310,5440,5440,5440,5440,0
20230905,103500,23434310,5440,5440,5440,5440,0
20230905,103400,23434310,5440,5440,5440,5440,0
20230905,103300,23434310,5440,5440,5440,5440,0
20230905,103200,23434310,5440,5440,5440,5440,0
20230905,103100,23434310,5440,5440,5440,5440,0
20230905,103000,23434310,5440,5440,5440,5440,1
20230905,102900,23428870,5440,5440,5440,5440,0
20230905,102800,23428870,5440,5440,5440,5440,0
20230905,102700,23428870,5440,5440,5440,5440,0
20230905,102600,23428870,5440,5440,5440,5440,10
20230905,102500,23374470,5440,5440,5440,5440,0
20230905,102400,23374470,5440,5440,5440,5440,0
20230905,102300,23374470,5440,5440,5440,5440,0
20230905,102200,23374470,5440,5400,5440,5400,10
20230905,102100,23320310,5360,5360,5360,5360,0
20230905,102000,23320310,5360,5390,5390,5360,167
20230905,101900,22423560,5410,5410,5410,5410,0
20230905,101800,22423560,5410,5410,5410,5410,0
20230905,101700,22423560,5410,5410,5410,5410,0
20230905,101600,22423560,5410,5410,5410,5410,0
20230905,101500,22423560,5410,5410,5410,5410,0
20230905,101400,22423560,5410,5410,5410,5410,0
20230905,101300,22423560,5410,5410,5410,5410,0
20230905,101200,22423560,5410,5410,5410,5410,0
20230905,101100,22423560,5410,5410,5410,5410,38
20230905,101000,22217980,5410,5410,5410,5410,1
20230905,100900,22212570,5410,5410,5410,5410,0
20230905,100800,22212570,5410,5410,5410,5410,0
20230905,100700,22212570,5410,5410,5410,5410,0
20230905,100600,22212570,5410,5410,5410,5410,0
20230905,100500,22212570,5410,5410,5410,5410,0
20230905,100400,22212570,5410,5410,5410,5410,0
20230905,100300,22212570,5410,5410,5410,5410,0
20230905,100200,22212570,5410,5410,5410,5410,0
20230905,100100,22212570,5410,5410,5410,5410,1
20230905,100000,22207160,5360,5360,5360,5360,0
20230905,095900,22207160,5360,5360,5360,5360,0
20230905,095800,22207160,5360,5360,5360,5360,0
20230905,095700,22207160,5360,5360,5360,5360,0
20230905,095600,22207160,5360,5360,5360,5360,0
20230905,095500,22207160,5360,5410,5410,5360,167
20230905,095400,21307280,5410,5410,5410,5410,0
20230905,095300,21307280,5410,5410,5410,5410,0
20230905,095200,21307280,5410,5410,5410,5410,0
20230905,095100,21307280,5410,5410,5410,5410,0
20230905,095000,21307280,5410,5410,5410,5410,0
20230905,094900,21307280,5410,5410,5410,5410,0
20230905,094800,21307280,5410,5410,5410,5410,0
20230905,094700,21307280,5410,5410,5410,5410,0
20230905,094600,21307280,5410,5410,5410,5410,0
20230905,094500,21307280,5410,5410,5410,5410,0
20230905,094400,21307280,5410,5410,5410,5410,0
20230905,094300,21307280,5410,5410,5410,5410,0
20230905,094200,21307280,5410,5410,5410,5410,0
20230905,094100,21307280,5410,5410,5410,5410,0
20230905,094000,21307280,5410,5410,5410,5410,0
20230905,093900,21307280,5410,5410,5410,5410,0
20230905,093800,21307280,5410,5410,5410,5410,2
20230905,093700,21296460,5410,5410,5410,5410,9
20230905,093600,21247770,5410,5410,5410,5410,0
20230905,093500,21247770,5410,5410,5410,5410,0
20230905,093400,21247770,5410,5410,5410,5410,0
20230905,093300,21247770,5410,5410,5410,5410,0
20230905,093200,21247770,5410,5410,5410,5410,30
20230905,093100,21085470,5410,5410,5410,5410,0
20230905,093000,21085470,5410,5410,5410,5410,0
20230905,092900,21085470,5410,5410,5410,5410,0
20230905,092800,21085470,5410,5410,5410,5410,0
20230905,092700,21085470,5410,5410,5410,5410,0
20230905,092600,21085470,5410,5410,5410,5410,3
20230905,092500,21069240,5410,5410,5410,5410,0
20230905,092400,21069240,5410,5410,5410,5410,0
20230905,092300,21069240,5410,5410,5410,5410,0
20230905,092200,21069240,5410,5410,5410,5410,0
20230905,092100,21069240,5410,5410,5410,5410,0
20230905,092000,21069240,5410,5410,5410,5410,1
20230905,091900,21063830,5400,5400,5400,5400,0
20230905,091800,21063830,5400,5400,5400,5400,0
20230905,091700,21063830,5400,5400,5400,5400,0
20230905,091600,21063830,5400,5400,5400,5400,0
20230905,091500,21063830,5400,5400,5400,5400,0
20230905,091400,21063830,5400,5400,5400,5400,2
20230905,091300,21053030,5410,5420,5420,5410,314
20230905,091200,19352000,5420,5420,5420,5420,0
20230905,091100,19352000,5420,5420,5420,5420,0
20230905,091000,19352000,5420,5420,5420,5420,80
20230905,090900,18918400,5420,5420,5420,5420,0
20230905,090800,18918400,5420,5420,5420,5420,0
20230905,090700,18918400,5420,5430,5430,5420,97
20230905,090600,18392620,5430,5430,5430,5430,5
20230905,090500,18365470,5430,5450,5450,5430,53
20230905,090400,18077490,5450,5450,5450,5450,42
20230905,090300,17848590,5460,5460,5460,5460,1
20230905,090200,17843130,5460,5460,5460,5460,0
20230905,090100,17843130,5460,5460,5460,5460,1
20230905,090000,17837670,5470,5470,5470,5470,3261