KissMeData/080010/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193500,71068020,5470,5470,5470,5470,228
20230912,193400,71068020,5470,5470,5470,5470,0
20230912,193300,71068020,5470,5470,5470,5470,0
20230912,193200,71068020,5470,5470,5470,5470,0
20230912,193100,71068020,5470,5470,5470,5470,0
20230912,193000,71068020,5470,5470,5470,5470,0
20230912,192900,71068020,5470,5470,5470,5470,0
20230912,192800,71068020,5470,5470,5470,5470,0
20230912,192700,71068020,5470,5470,5470,5470,0
20230912,192600,71068020,5470,5470,5470,5470,0
20230912,192500,71068020,5470,5470,5470,5470,0
20230912,192400,71068020,5470,5470,5470,5470,0
20230912,192300,71068020,5470,5470,5470,5470,0
20230912,192200,71068020,5470,5470,5470,5470,0
20230912,192100,71068020,5470,5470,5470,5470,0
20230912,192000,71068020,5470,5470,5470,5470,0
20230912,191900,71068020,5470,5470,5470,5470,0
20230912,191800,71068020,5470,5470,5470,5470,0
20230912,191700,71068020,5470,5470,5470,5470,0
20230912,191600,71068020,5470,5470,5470,5470,0
20230912,191500,71068020,5470,5470,5470,5470,0
20230912,191400,71068020,5470,5470,5470,5470,0
20230912,191300,71068020,5470,5470,5470,5470,0
20230912,191200,71068020,5470,5470,5470,5470,0
20230912,191100,71068020,5470,5470,5470,5470,0
20230912,191000,71068020,5470,5470,5470,5470,0
20230912,190900,71068020,5470,5470,5470,5470,0
20230912,190800,71068020,5470,5470,5470,5470,0
20230912,190700,71068020,5470,5470,5470,5470,0
20230912,190600,71068020,5470,5470,5470,5470,0
20230912,190500,71068020,5470,5470,5470,5470,228
20230912,190400,71068020,5470,5470,5470,5470,0
20230912,190300,71068020,5470,5470,5470,5470,0
20230912,190200,71068020,5470,5470,5470,5470,0
20230912,190100,71068020,5470,5470,5470,5470,0
20230912,190000,71068020,5470,5470,5470,5470,0
20230912,185900,71068020,5470,5470,5470,5470,0
20230912,185800,71068020,5470,5470,5470,5470,0
20230912,185700,71068020,5470,5470,5470,5470,0
20230912,185600,71068020,5470,5470,5470,5470,0
20230912,185500,71068020,5470,5470,5470,5470,0
20230912,185400,71068020,5470,5470,5470,5470,0
20230912,185300,71068020,5470,5470,5470,5470,0
20230912,185200,71068020,5470,5470,5470,5470,0
20230912,185100,71068020,5470,5470,5470,5470,0
20230912,185000,71068020,5470,5470,5470,5470,0
20230912,184900,71068020,5470,5470,5470,5470,0
20230912,184800,71068020,5470,5470,5470,5470,0
20230912,184700,71068020,5470,5470,5470,5470,0
20230912,184600,71068020,5470,5470,5470,5470,0
20230912,184500,71068020,5470,5470,5470,5470,0
20230912,184400,71068020,5470,5470,5470,5470,0
20230912,184300,71068020,5470,5470,5470,5470,0
20230912,184200,71068020,5470,5470,5470,5470,0
20230912,184100,71068020,5470,5470,5470,5470,0
20230912,184000,71068020,5470,5470,5470,5470,0
20230912,183900,71068020,5470,5470,5470,5470,0
20230912,183800,71068020,5470,5470,5470,5470,0
20230912,183700,71068020,5470,5470,5470,5470,0
20230912,183600,71068020,5470,5470,5470,5470,0
20230912,183500,71068020,5470,5470,5470,5470,228
20230912,183400,71068020,5470,5470,5470,5470,0
20230912,183300,71068020,5470,5470,5470,5470,0
20230912,183200,71068020,5470,5470,5470,5470,0
20230912,183100,71068020,5470,5470,5470,5470,0
20230912,183000,71068020,5470,5470,5470,5470,0
20230912,182900,71068020,5470,5470,5470,5470,0
20230912,182800,71068020,5470,5470,5470,5470,0
20230912,182700,71068020,5470,5470,5470,5470,0
20230912,182600,71068020,5470,5470,5470,5470,0
20230912,182500,71068020,5470,5470,5470,5470,0
20230912,182400,71068020,5470,5470,5470,5470,0
20230912,182300,71068020,5470,5470,5470,5470,0
20230912,182200,71068020,5470,5470,5470,5470,0
20230912,182100,71068020,5470,5470,5470,5470,0
20230912,182000,71068020,5470,5470,5470,5470,0
20230912,181900,71068020,5470,5470,5470,5470,0
20230912,181800,71068020,5470,5470,5470,5470,0
20230912,181700,71068020,5470,5470,5470,5470,0
20230912,181600,71068020,5470,5470,5470,5470,0
20230912,181500,71068020,5470,5470,5470,5470,0
20230912,181400,71068020,5470,5470,5470,5470,0
20230912,181300,71068020,5470,5470,5470,5470,0
20230912,181200,71068020,5470,5470,5470,5470,0
20230912,181100,71068020,5470,5470,5470,5470,0
20230912,181000,71068020,5470,5470,5470,5470,0
20230912,180900,71068020,5470,5470,5470,5470,0
20230912,180800,71068020,5470,5470,5470,5470,0
20230912,180700,71068020,5470,5470,5470,5470,0
20230912,180600,71068020,5470,5470,5470,5470,0
20230912,180500,71068020,5470,5470,5470,5470,228
20230912,180400,71068020,5470,5470,5470,5470,0
20230912,180300,71068020,5470,5470,5470,5470,0
20230912,180200,71068020,5470,5470,5470,5470,0
20230912,180100,71068020,5470,5470,5470,5470,0
20230912,180000,71068020,5470,5470,5470,5470,0
20230912,175900,71068020,5470,5470,5470,5470,0
20230912,175800,71068020,5470,5470,5470,5470,0
20230912,175700,71068020,5470,5470,5470,5470,0
20230912,175600,71068020,5470,5470,5470,5470,0
20230912,175500,71068020,5470,5470,5470,5470,0
20230912,175400,71068020,5470,5470,5470,5470,0
20230912,175300,71068020,5470,5470,5470,5470,0
20230912,175200,71068020,5470,5470,5470,5470,0
20230912,175100,71068020,5470,5470,5470,5470,0
20230912,175000,71068020,5470,5470,5470,5470,0
20230912,174900,71068020,5470,5470,5470,5470,0
20230912,174800,71068020,5470,5470,5470,5470,0
20230912,174700,71068020,5470,5470,5470,5470,0
20230912,174600,71068020,5470,5470,5470,5470,0
20230912,174500,71068020,5470,5470,5470,5470,0
20230912,174400,71068020,5470,5470,5470,5470,0
20230912,174300,71068020,5470,5470,5470,5470,0
20230912,174200,71068020,5470,5470,5470,5470,0
20230912,174100,71068020,5470,5470,5470,5470,0
20230912,174000,71068020,5470,5470,5470,5470,0
20230912,173900,71068020,5470,5470,5470,5470,0
20230912,173800,71068020,5470,5470,5470,5470,0
20230912,173700,71068020,5470,5470,5470,5470,0
20230912,173600,71068020,5470,5470,5470,5470,0
20230912,173500,71068020,5470,5470,5470,5470,228
20230912,173400,71068020,5470,5470,5470,5470,0
20230912,173300,71068020,5470,5470,5470,5470,0
20230912,173200,71068020,5470,5470,5470,5470,0
20230912,173100,71068020,5470,5470,5470,5470,0
20230912,173000,71068020,5470,5470,5470,5470,0
20230912,172900,71068020,5470,5470,5470,5470,0
20230912,172800,71068020,5470,5470,5470,5470,0
20230912,172700,71068020,5470,5470,5470,5470,0
20230912,172600,71068020,5470,5470,5470,5470,0
20230912,172500,71068020,5470,5470,5470,5470,0
20230912,172400,71068020,5470,5470,5470,5470,0
20230912,172300,71068020,5470,5470,5470,5470,0
20230912,172200,71068020,5470,5470,5470,5470,0
20230912,172100,71068020,5470,5470,5470,5470,0
20230912,172000,71068020,5470,5470,5470,5470,0
20230912,171900,71068020,5470,5470,5470,5470,0
20230912,171800,71068020,5470,5470,5470,5470,0
20230912,171700,71068020,5470,5470,5470,5470,0
20230912,171600,71068020,5470,5470,5470,5470,0
20230912,171500,71068020,5470,5470,5470,5470,0
20230912,171400,71068020,5470,5470,5470,5470,0
20230912,171300,71068020,5470,5470,5470,5470,0
20230912,171200,71068020,5470,5470,5470,5470,0
20230912,171100,71068020,5470,5470,5470,5470,0
20230912,171000,71068020,5470,5470,5470,5470,0
20230912,170900,71068020,5470,5470,5470,5470,0
20230912,170800,71068020,5470,5470,5470,5470,0
20230912,170700,71068020,5470,5470,5470,5470,0
20230912,170600,71068020,5470,5470,5470,5470,0
20230912,170500,71068020,5470,5470,5470,5470,228
20230912,170400,71068020,5470,5470,5470,5470,0
20230912,170300,71068020,5470,5470,5470,5470,0
20230912,170200,71068020,5470,5470,5470,5470,0
20230912,170100,71068020,5470,5470,5470,5470,0
20230912,170000,71068020,5470,5470,5470,5470,0
20230912,165900,71068020,5470,5470,5470,5470,0
20230912,165800,71068020,5470,5470,5470,5470,0
20230912,165700,71068020,5470,5470,5470,5470,0
20230912,165600,71068020,5470,5470,5470,5470,0
20230912,165500,71068020,5470,5470,5470,5470,0
20230912,165400,71068020,5470,5470,5470,5470,0
20230912,165300,71068020,5470,5470,5470,5470,0
20230912,165200,71068020,5470,5470,5470,5470,0
20230912,165100,71068020,5470,5470,5470,5470,0
20230912,165000,71068020,5470,5470,5470,5470,0
20230912,164900,71068020,5470,5470,5470,5470,0
20230912,164800,71068020,5470,5470,5470,5470,0
20230912,164700,71068020,5470,5470,5470,5470,0
20230912,164600,71068020,5470,5470,5470,5470,0
20230912,164500,71068020,5470,5470,5470,5470,0
20230912,164400,71068020,5470,5470,5470,5470,0
20230912,164300,71068020,5470,5470,5470,5470,0
20230912,164200,71068020,5470,5470,5470,5470,0
20230912,164100,71068020,5470,5470,5470,5470,0
20230912,164000,71068020,5470,5470,5470,5470,0
20230912,163900,71068020,5470,5470,5470,5470,0
20230912,163800,71068020,5470,5470,5470,5470,0
20230912,163700,71068020,5470,5470,5470,5470,0
20230912,163600,71068020,5470,5470,5470,5470,0
20230912,163500,71068020,5470,5470,5470,5470,228
20230912,163400,71068020,5470,5470,5470,5470,0
20230912,163300,71068020,5470,5470,5470,5470,0
20230912,163200,71068020,5470,5470,5470,5470,0
20230912,163100,71068020,5470,5470,5470,5470,0
20230912,163000,71068020,5470,5470,5470,5470,0
20230912,162900,71068020,5470,5470,5470,5470,0
20230912,162800,71068020,5470,5470,5470,5470,0
20230912,162700,71068020,5470,5470,5470,5470,0
20230912,162600,71068020,5470,5470,5470,5470,0
20230912,162500,71068020,5470,5470,5470,5470,0
20230912,162400,71068020,5470,5470,5470,5470,0
20230912,162300,71068020,5470,5470,5470,5470,0
20230912,162200,71068020,5470,5470,5470,5470,0
20230912,162100,71068020,5470,5470,5470,5470,0
20230912,162000,71068020,5470,5470,5470,5470,0
20230912,161900,71068020,5470,5470,5470,5470,0
20230912,161800,71068020,5470,5470,5470,5470,0
20230912,161700,71068020,5470,5470,5470,5470,0
20230912,161600,71068020,5470,5470,5470,5470,0
20230912,161500,71068020,5470,5470,5470,5470,0
20230912,161400,71068020,5470,5470,5470,5470,0
20230912,161300,71068020,5470,5470,5470,5470,0
20230912,161200,71068020,5470,5470,5470,5470,0
20230912,161100,71068020,5470,5470,5470,5470,0
20230912,161000,71068020,5470,5470,5470,5470,0
20230912,160900,71068020,5470,5470,5470,5470,0
20230912,160800,71068020,5470,5470,5470,5470,0
20230912,160700,71068020,5470,5470,5470,5470,0
20230912,160600,71068020,5470,5470,5470,5470,0
20230912,160500,71068020,5470,5470,5470,5470,228
20230912,160400,71068020,5470,5470,5470,5470,0
20230912,160300,71068020,5470,5470,5470,5470,0
20230912,160200,71068020,5470,5470,5470,5470,0
20230912,160100,71068020,5470,5470,5470,5470,0
20230912,160000,71068020,5470,5470,5470,5470,0
20230912,155900,71068020,5470,5470,5470,5470,0
20230912,155800,71068020,5470,5470,5470,5470,0
20230912,155700,71068020,5470,5470,5470,5470,0
20230912,155600,71068020,5470,5470,5470,5470,0
20230912,155500,71068020,5470,5470,5470,5470,0
20230912,155400,71068020,5470,5470,5470,5470,0
20230912,155300,71068020,5470,5470,5470,5470,0
20230912,155200,71068020,5470,5470,5470,5470,0
20230912,155100,71068020,5470,5470,5470,5470,0
20230912,155000,71068020,5470,5470,5470,5470,0
20230912,154900,71068020,5470,5470,5470,5470,0
20230912,154800,71068020,5470,5470,5470,5470,0
20230912,154700,71068020,5470,5470,5470,5470,0
20230912,154600,71068020,5470,5470,5470,5470,0
20230912,154500,71068020,5470,5470,5470,5470,0
20230912,154400,71068020,5470,5470,5470,5470,0
20230912,154300,71068020,5470,5470,5470,5470,0
20230912,154200,71068020,5470,5470,5470,5470,0
20230912,154100,71068020,5470,5470,5470,5470,0
20230912,154000,71068020,5470,5470,5470,5470,0
20230912,153900,71068020,5470,5470,5470,5470,0
20230912,153800,71068020,5470,5470,5470,5470,0
20230912,153700,71068020,5470,5470,5470,5470,0
20230912,153600,71068020,5470,5470,5470,5470,0
20230912,153500,71068020,5470,5470,5470,5470,228
20230912,153400,71068020,5470,5470,5470,5470,0
20230912,153300,71068020,5470,5470,5470,5470,0
20230912,153200,71068020,5470,5470,5470,5470,0
20230912,153100,71068020,5470,5470,5470,5470,0
20230912,153000,71068020,5470,5470,5470,5470,228
20230912,152900,69820860,5470,5470,5470,5470,0
20230912,152800,69820860,5470,5470,5470,5470,0
20230912,152700,69820860,5470,5470,5470,5470,0
20230912,152600,69820860,5470,5470,5470,5470,0
20230912,152500,69820860,5470,5470,5470,5470,0
20230912,152400,69820860,5470,5470,5470,5470,0
20230912,152300,69820860,5470,5470,5470,5470,0
20230912,152200,69820860,5470,5470,5470,5470,0
20230912,152100,69820860,5470,5470,5470,5470,0
20230912,152000,69820860,5470,5470,5470,5470,0
20230912,151900,69820860,5470,5440,5470,5440,9
20230912,151800,69771870,5440,5440,5440,5440,8
20230912,151700,69728350,5440,5440,5440,5440,8
20230912,151600,69684830,5440,5440,5440,5440,9
20230912,151500,69635870,5440,5460,5460,5440,68
20230912,151400,69264750,5450,5450,5450,5450,8
20230912,151300,69221150,5450,5450,5450,5450,8
20230912,151200,69177550,5450,5450,5450,5450,9
20230912,151100,69128500,5450,5450,5450,5450,8
20230912,151000,69084900,5450,5450,5450,5450,8
20230912,150900,69041300,5450,5470,5470,5450,35
20230912,150800,68850010,5450,5450,5450,5450,74
20230912,150700,68446710,5440,5440,5440,5440,8
20230912,150600,68403190,5440,5440,5440,5440,8
20230912,150500,68359670,5440,5440,5440,5440,8
20230912,150400,68316150,5440,5440,5440,5440,9
20230912,150300,68267190,5440,5440,5440,5440,8
20230912,150200,68223670,5440,5440,5440,5440,8
20230912,150100,68180150,5440,5440,5440,5440,8
20230912,150000,68136630,5470,5440,5470,5440,9
20230912,145900,68087640,5440,5440,5440,5440,9
20230912,145800,68038680,5470,5440,5470,5440,9
20230912,145700,67989690,5470,5440,5470,5440,9
20230912,145600,67940700,5470,5440,5470,5440,9
20230912,145500,67891710,5470,5440,5470,5440,10
20230912,145400,67837280,5470,5470,5470,5440,36
20230912,145300,67640600,5440,5440,5440,5440,8
20230912,145200,67597080,5440,5440,5440,5440,8
20230912,145100,67553560,5440,5440,5440,5440,9
20230912,145000,67504600,5440,5440,5440,5440,8
20230912,144900,67461080,5440,5440,5440,5440,8
20230912,144800,67417560,5440,5440,5440,5440,8
20230912,144700,67374040,5470,5470,5470,5470,0
20230912,144600,67374040,5470,5470,5470,5470,0
20230912,144500,67374040,5470,5470,5470,5470,0
20230912,144400,67374040,5470,5470,5470,5470,0
20230912,144300,67374040,5470,5470,5470,5470,0
20230912,144200,67374040,5470,5470,5470,5470,0
20230912,144100,67374040,5470,5470,5470,5470,0
20230912,144000,67374040,5470,5470,5470,5470,0
20230912,143900,67374040,5470,5470,5470,5470,27
20230912,143800,67226350,5440,5440,5440,5440,0
20230912,143700,67226350,5440,5440,5440,5440,0
20230912,143600,67226350,5440,5440,5440,5440,0
20230912,143500,67226350,5440,5440,5440,5440,12
20230912,143400,67161070,5480,5480,5480,5480,0
20230912,143300,67161070,5480,5480,5480,5480,0
20230912,143200,67161070,5480,5480,5480,5480,0
20230912,143100,67161070,5480,5480,5480,5480,0
20230912,143000,67161070,5480,5480,5480,5480,0
20230912,142900,67161070,5480,5480,5480,5480,0
20230912,142800,67161070,5480,5480,5480,5480,0
20230912,142700,67161070,5480,5480,5480,5480,0
20230912,142600,67161070,5480,5480,5480,5480,0
20230912,142500,67161070,5480,5480,5480,5480,0
20230912,142400,67161070,5480,5470,5480,5470,27
20230912,142300,67013230,5420,5440,5440,5420,52
20230912,142200,66731310,5480,5480,5480,5480,0
20230912,142100,66731310,5480,5480,5480,5480,0
20230912,142000,66731310,5480,5480,5480,5480,0
20230912,141900,66731310,5480,5480,5480,5480,0
20230912,141800,66731310,5480,5480,5480,5480,0
20230912,141700,66731310,5480,5480,5480,5480,0
20230912,141600,66731310,5480,5480,5480,5480,0
20230912,141500,66731310,5480,5480,5480,5480,0
20230912,141400,66731310,5480,5480,5480,5480,0
20230912,141300,66731310,5480,5460,5480,5460,2501
20230912,141200,53029840,5430,5430,5430,5430,0
20230912,141100,53029840,5430,5430,5430,5430,0
20230912,141000,53029840,5430,5430,5430,5430,0
20230912,140900,53029840,5430,5430,5430,5430,0
20230912,140800,53029840,5430,5430,5430,5430,0
20230912,140700,53029840,5430,5430,5430,5430,0
20230912,140600,53029840,5430,5430,5430,5430,0
20230912,140500,53029840,5430,5430,5430,5430,0
20230912,140400,53029840,5430,5430,5430,5430,0
20230912,140300,53029840,5430,5430,5430,5430,0
20230912,140200,53029840,5430,5430,5430,5430,0
20230912,140100,53029840,5430,5430,5430,5430,0
20230912,140000,53029840,5430,5430,5430,5430,143
20230912,135900,52253350,5430,5430,5430,5430,80
20230912,135800,51818950,5430,5430,5430,5430,8
20230912,135700,51775510,5430,5430,5430,5430,0
20230912,135600,51775510,5430,5430,5430,5430,0
20230912,135500,51775510,5430,5430,5430,5430,40
20230912,135400,51558310,5420,5420,5420,5420,0
20230912,135300,51558310,5420,5420,5420,5420,0
20230912,135200,51558310,5420,5420,5420,5420,0
20230912,135100,51558310,5420,5420,5420,5420,0
20230912,135000,51558310,5420,5420,5420,5420,0
20230912,134900,51558310,5420,5440,5440,5420,204
20230912,134800,50451430,5460,5460,5460,5460,0
20230912,134700,50451430,5460,5460,5460,5460,0
20230912,134600,50451430,5460,5460,5460,5460,0
20230912,134500,50451430,5460,5460,5460,5460,0
20230912,134400,50451430,5460,5460,5460,5460,10
20230912,134300,50396830,5480,5480,5480,5480,0
20230912,134200,50396830,5480,5480,5480,5480,0
20230912,134100,50396830,5480,5480,5480,5480,0
20230912,134000,50396830,5480,5470,5480,5470,1300
20230912,133900,43273720,5470,5470,5470,5470,0
20230912,133800,43273720,5470,5470,5470,5470,0
20230912,133700,43273720,5470,5470,5470,5470,0
20230912,133600,43273720,5470,5470,5470,5470,0
20230912,133500,43273720,5470,5470,5470,5470,2
20230912,133400,43262780,5430,5430,5430,5430,0
20230912,133300,43262780,5430,5430,5430,5430,0
20230912,133200,43262780,5430,5430,5430,5430,70
20230912,133100,42882680,5430,5430,5430,5430,0
20230912,133000,42882680,5430,5430,5430,5430,0
20230912,132900,42882680,5430,5430,5430,5430,0
20230912,132800,42882680,5430,5430,5430,5430,0
20230912,132700,42882680,5430,5430,5430,5430,0
20230912,132600,42882680,5430,5430,5430,5430,0
20230912,132500,42882680,5430,5430,5430,5430,21
20230912,132400,42768650,5430,5430,5430,5430,0
20230912,132300,42768650,5430,5430,5430,5430,0
20230912,132200,42768650,5430,5430,5430,5430,0
20230912,132100,42768650,5430,5430,5430,5430,0
20230912,132000,42768650,5430,5430,5430,5430,0
20230912,131900,42768650,5430,5430,5430,5430,0
20230912,131800,42768650,5430,5430,5430,5430,151
20230912,131700,41948720,5430,5430,5430,5430,0
20230912,131600,41948720,5430,5430,5430,5430,0
20230912,131500,41948720,5430,5430,5430,5430,0
20230912,131400,41948720,5430,5430,5430,5430,0
20230912,131300,41948720,5430,5430,5430,5430,0
20230912,131200,41948720,5430,5430,5430,5430,0
20230912,131100,41948720,5430,5430,5430,5430,0
20230912,131000,41948720,5430,5430,5430,5430,0
20230912,130900,41948720,5430,5430,5430,5430,0
20230912,130800,41948720,5430,5430,5430,5430,1
20230912,130700,41943290,5440,5440,5440,5440,0
20230912,130600,41943290,5440,5440,5440,5440,0
20230912,130500,41943290,5440,5440,5440,5440,0
20230912,130400,41943290,5440,5440,5440,5440,0
20230912,130300,41943290,5440,5440,5440,5440,28
20230912,130200,41790970,5440,5440,5440,5440,0
20230912,130100,41790970,5440,5440,5440,5440,0
20230912,130000,41790970,5440,5440,5440,5440,1
20230912,125900,41785530,5470,5470,5470,5470,653
20230912,125800,38213620,5470,5470,5470,5470,0
20230912,125700,38213620,5470,5470,5470,5470,0
20230912,125600,38213620,5470,5470,5470,5470,3300
20230912,125500,20162620,5470,5470,5470,5470,47
20230912,125400,19905530,5470,5470,5470,5470,0
20230912,125300,19905530,5470,5470,5470,5470,0
20230912,125200,19905530,5470,5440,5470,5440,270
20230912,125100,18429230,5440,5440,5440,5440,0
20230912,125000,18429230,5440,5440,5440,5440,0
20230912,124900,18429230,5440,5440,5440,5440,10
20230912,124800,18374830,5470,5470,5470,5470,0
20230912,124700,18374830,5470,5470,5470,5470,0
20230912,124600,18374830,5470,5470,5470,5470,2
20230912,124500,18363890,5440,5440,5440,5440,0
20230912,124400,18363890,5440,5440,5440,5440,0
20230912,124300,18363890,5440,5440,5440,5440,0
20230912,124200,18363890,5440,5440,5440,5440,0
20230912,124100,18363890,5440,5440,5440,5440,0
20230912,124000,18363890,5440,5440,5440,5440,0
20230912,123900,18363890,5440,5440,5440,5440,0
20230912,123800,18363890,5440,5440,5440,5440,0
20230912,123700,18363890,5440,5450,5450,5440,226
20230912,123600,17134440,5440,5440,5440,5440,0
20230912,123500,17134440,5440,5440,5440,5440,0
20230912,123400,17134440,5440,5440,5440,5440,0
20230912,123300,17134440,5440,5440,5440,5440,0
20230912,123200,17134440,5440,5440,5440,5440,0
20230912,123100,17134440,5440,5440,5440,5440,0
20230912,123000,17134440,5440,5440,5440,5440,0
20230912,122900,17134440,5440,5440,5440,5440,0
20230912,122800,17134440,5440,5440,5440,5440,0
20230912,122700,17134440,5440,5440,5440,5440,12
20230912,122600,17069160,5450,5450,5450,5450,0
20230912,122500,17069160,5450,5450,5450,5450,0
20230912,122400,17069160,5450,5450,5450,5450,0
20230912,122300,17069160,5450,5450,5450,5450,0
20230912,122200,17069160,5450,5450,5450,5450,0
20230912,122100,17069160,5450,5450,5450,5450,100
20230912,122000,16524160,5470,5470,5470,5470,0
20230912,121900,16524160,5470,5470,5470,5470,0
20230912,121800,16524160,5470,5470,5470,5470,0
20230912,121700,16524160,5470,5470,5470,5470,0
20230912,121600,16524160,5470,5470,5470,5470,0
20230912,121500,16524160,5470,5470,5470,5470,0
20230912,121400,16524160,5470,5470,5470,5470,0
20230912,121300,16524160,5470,5470,5470,5470,0
20230912,121200,16524160,5470,5470,5470,5470,0
20230912,121100,16524160,5470,5470,5470,5470,0
20230912,121000,16524160,5470,5470,5470,5470,0
20230912,120900,16524160,5470,5470,5470,5470,0
20230912,120800,16524160,5470,5470,5470,5470,0
20230912,120700,16524160,5470,5470,5470,5470,0
20230912,120600,16524160,5470,5470,5470,5470,0
20230912,120500,16524160,5470,5470,5470,5470,0
20230912,120400,16524160,5470,5470,5470,5470,0
20230912,120300,16524160,5470,5470,5470,5470,0
20230912,120200,16524160,5470,5470,5470,5470,200
20230912,120100,15430160,5470,5470,5470,5470,0
20230912,120000,15430160,5470,5470,5470,5470,0
20230912,115900,15430160,5470,5470,5470,5470,0
20230912,115800,15430160,5470,5470,5470,5470,0
20230912,115700,15430160,5470,5470,5470,5470,0
20230912,115600,15430160,5470,5470,5470,5470,0
20230912,115500,15430160,5470,5470,5470,5470,0
20230912,115400,15430160,5470,5470,5470,5470,0
20230912,115300,15430160,5470,5470,5470,5470,0
20230912,115200,15430160,5470,5470,5470,5470,0
20230912,115100,15430160,5470,5470,5470,5470,0
20230912,115000,15430160,5470,5470,5470,5470,0
20230912,114900,15430160,5470,5470,5470,5470,0
20230912,114800,15430160,5470,5470,5470,5470,0
20230912,114700,15430160,5470,5470,5470,5470,0
20230912,114600,15430160,5470,5470,5470,5470,0
20230912,114500,15430160,5470,5470,5470,5470,0
20230912,114400,15430160,5470,5470,5470,5470,0
20230912,114300,15430160,5470,5470,5470,5470,0
20230912,114200,15430160,5470,5470,5470,5470,0
20230912,114100,15430160,5470,5470,5470,5470,0
20230912,114000,15430160,5470,5470,5470,5470,0
20230912,113900,15430160,5470,5470,5470,5470,0
20230912,113800,15430160,5470,5470,5470,5470,0
20230912,113700,15430160,5470,5470,5470,5470,0
20230912,113600,15430160,5470,5470,5470,5470,0
20230912,113500,15430160,5470,5470,5470,5470,0
20230912,113400,15430160,5470,5470,5470,5470,0
20230912,113300,15430160,5470,5470,5470,5470,0
20230912,113200,15430160,5470,5470,5470,5470,0
20230912,113100,15430160,5470,5470,5470,5470,0
20230912,113000,15430160,5470,5470,5470,5470,0
20230912,112900,15430160,5470,5470,5470,5470,0
20230912,112800,15430160,5470,5470,5470,5470,0
20230912,112700,15430160,5470,5470,5470,5470,0
20230912,112600,15430160,5470,5470,5470,5470,0
20230912,112500,15430160,5470,5470,5470,5470,0
20230912,112400,15430160,5470,5470,5470,5470,50
20230912,112300,15156660,5470,5470,5470,5470,0
20230912,112200,15156660,5470,5470,5470,5470,0
20230912,112100,15156660,5470,5470,5470,5470,0
20230912,112000,15156660,5470,5470,5470,5470,0
20230912,111900,15156660,5470,5470,5470,5470,0
20230912,111800,15156660,5470,5470,5470,5470,0
20230912,111700,15156660,5470,5470,5470,5470,0
20230912,111600,15156660,5470,5470,5470,5470,5
20230912,111500,15129310,5470,5470,5470,5470,0
20230912,111400,15129310,5470,5470,5470,5470,0
20230912,111300,15129310,5470,5470,5470,5470,0
20230912,111200,15129310,5470,5470,5470,5470,0
20230912,111100,15129310,5470,5470,5470,5470,0
20230912,111000,15129310,5470,5470,5470,5470,0
20230912,110900,15129310,5470,5470,5470,5470,0
20230912,110800,15129310,5470,5470,5470,5470,0
20230912,110700,15129310,5470,5470,5470,5470,0
20230912,110600,15129310,5470,5470,5470,5470,0
20230912,110500,15129310,5470,5470,5470,5470,0
20230912,110400,15129310,5470,5470,5470,5470,0
20230912,110300,15129310,5470,5470,5470,5470,0
20230912,110200,15129310,5470,5470,5470,5470,0
20230912,110100,15129310,5470,5470,5470,5470,0
20230912,110000,15129310,5470,5470,5470,5470,0
20230912,105900,15129310,5470,5470,5470,5470,0
20230912,105800,15129310,5470,5470,5470,5470,0
20230912,105700,15129310,5470,5470,5470,5470,0
20230912,105600,15129310,5470,5470,5470,5470,0
20230912,105500,15129310,5470,5470,5470,5470,0
20230912,105400,15129310,5470,5470,5470,5470,0
20230912,105300,15129310,5470,5470,5470,5470,0
20230912,105200,15129310,5470,5470,5470,5470,0
20230912,105100,15129310,5470,5470,5470,5470,0
20230912,105000,15129310,5470,5470,5470,5470,0
20230912,104900,15129310,5470,5470,5470,5470,0
20230912,104800,15129310,5470,5470,5470,5470,0
20230912,104700,15129310,5470,5470,5470,5470,0
20230912,104600,15129310,5470,5470,5470,5470,0
20230912,104500,15129310,5470,5470,5470,5470,1
20230912,104400,15123840,5440,5440,5440,5440,0
20230912,104300,15123840,5440,5440,5440,5440,0
20230912,104200,15123840,5440,5440,5440,5440,0
20230912,104100,15123840,5440,5440,5440,5440,0
20230912,104000,15123840,5440,5440,5440,5440,0
20230912,103900,15123840,5440,5440,5440,5440,0
20230912,103800,15123840,5440,5440,5440,5440,0
20230912,103700,15123840,5440,5440,5440,5440,0
20230912,103600,15123840,5440,5440,5440,5440,0
20230912,103500,15123840,5440,5440,5440,5440,0
20230912,103400,15123840,5440,5440,5440,5440,0
20230912,103300,15123840,5440,5440,5440,5440,0
20230912,103200,15123840,5440,5440,5440,5440,0
20230912,103100,15123840,5440,5440,5440,5440,0
20230912,103000,15123840,5440,5440,5440,5440,0
20230912,102900,15123840,5440,5440,5440,5440,0
20230912,102800,15123840,5440,5440,5440,5440,0
20230912,102700,15123840,5440,5440,5440,5440,0
20230912,102600,15123840,5440,5440,5440,5440,1
20230912,102500,15118400,5470,5470,5470,5470,0
20230912,102400,15118400,5470,5470,5470,5470,0
20230912,102300,15118400,5470,5470,5470,5470,796
20230912,102200,10764280,5480,5480,5480,5480,0
20230912,102100,10764280,5480,5480,5480,5480,56
20230912,102000,10457400,5470,5470,5470,5470,0
20230912,101900,10457400,5470,5470,5470,5470,2
20230912,101800,10446460,5470,5470,5470,5470,1
20230912,101700,10440990,5470,5480,5480,5470,34
20230912,101600,10255000,5480,5480,5480,5480,0
20230912,101500,10255000,5480,5480,5480,5480,20
20230912,101400,10145400,5480,5480,5480,5480,39
20230912,101300,9931680,5470,5470,5470,5470,700
20230912,101200,6102680,5470,5470,5470,5470,0
20230912,101100,6102680,5470,5470,5470,5470,0
20230912,101000,6102680,5470,5470,5470,5470,0
20230912,100900,6102680,5470,5470,5470,5470,0
20230912,100800,6102680,5470,5470,5470,5470,0
20230912,100700,6102680,5470,5470,5470,5470,0
20230912,100600,6102680,5470,5460,5470,5460,312
20230912,100500,4398360,5470,5470,5470,5470,0
20230912,100400,4398360,5470,5470,5470,5470,0
20230912,100300,4398360,5470,5470,5470,5470,0
20230912,100200,4398360,5470,5470,5470,5470,0
20230912,100100,4398360,5470,5470,5470,5470,7
20230912,100000,4360070,5470,5470,5470,5470,0
20230912,095900,4360070,5470,5470,5470,5470,0
20230912,095800,4360070,5470,5430,5470,5430,48
20230912,095700,4098110,5430,5440,5440,5430,210
20230912,095600,2957780,5450,5450,5450,5450,0
20230912,095500,2957780,5450,5450,5450,5450,0
20230912,095400,2957780,5450,5450,5450,5450,6
20230912,095300,2925080,5460,5460,5460,5460,0
20230912,095200,2925080,5460,5460,5460,5460,0
20230912,095100,2925080,5460,5460,5460,5460,0
20230912,095000,2925080,5460,5460,5460,5460,0
20230912,094900,2925080,5460,5460,5460,5460,0
20230912,094800,2925080,5460,5460,5460,5460,10
20230912,094700,2870480,5460,5460,5460,5460,0
20230912,094600,2870480,5460,5460,5460,5460,2
20230912,094500,2859560,5450,5450,5450,5450,0
20230912,094400,2859560,5450,5450,5450,5450,7
20230912,094300,2821410,5450,5450,5450,5450,0
20230912,094200,2821410,5450,5450,5450,5450,37
20230912,094100,2619760,5420,5420,5420,5420,0
20230912,094000,2619760,5420,5420,5420,5420,0
20230912,093900,2619760,5420,5420,5420,5420,18
20230912,093800,2522200,5420,5440,5450,5420,219
20230912,093700,1335170,5420,5420,5420,5420,75
20230912,093600,928670,5420,5420,5420,5420,0
20230912,093500,928670,5420,5420,5420,5420,0
20230912,093400,928670,5420,5420,5420,5420,0
20230912,093300,928670,5420,5420,5420,5420,0
20230912,093200,928670,5420,5420,5420,5420,16
20230912,093100,841950,5420,5420,5420,5420,0
20230912,093000,841950,5420,5420,5420,5420,0
20230912,092900,841950,5420,5420,5420,5420,0
20230912,092800,841950,5420,5420,5420,5420,0
20230912,092700,841950,5420,5420,5420,5420,1
20230912,092600,836530,5470,5470,5470,5470,0
20230912,092500,836530,5470,5470,5470,5470,0
20230912,092400,836530,5470,5470,5470,5470,0
20230912,092300,836530,5470,5470,5470,5470,0
20230912,092200,836530,5470,5470,5470,5470,0
20230912,092100,836530,5470,5470,5470,5470,0
20230912,092000,836530,5470,5470,5470,5470,0
20230912,091900,836530,5470,5460,5470,5460,9
20230912,091800,787360,5470,5470,5470,5470,0
20230912,091700,787360,5470,5470,5470,5470,0
20230912,091600,787360,5470,5470,5470,5470,0
20230912,091500,787360,5470,5470,5470,5470,0
20230912,091400,787360,5470,5470,5470,5470,0
20230912,091300,787360,5470,5470,5470,5470,0
20230912,091200,787360,5470,5470,5470,5470,0
20230912,091100,787360,5470,5470,5470,5470,0
20230912,091000,787360,5470,5470,5470,5470,0
20230912,090900,787360,5470,5470,5470,5470,0
20230912,090800,787360,5470,5470,5470,5470,0
20230912,090700,787360,5470,5470,5470,5470,22
20230912,090600,667020,5440,5440,5440,5440,0
20230912,090500,667020,5440,5440,5440,5440,18
20230912,090400,569100,5420,5420,5420,5420,0
20230912,090300,569100,5420,5420,5420,5420,0
20230912,090200,569100,5420,5420,5420,5420,0
20230912,090100,569100,5420,5420,5420,5420,0
20230912,090000,569100,5420,5420,5420,5420,105