KissMeData/014130/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185300,162662090,5540,5540,5540,5540,468
20230913,185200,162662090,5540,5540,5540,5540,0
20230913,185100,162662090,5540,5540,5540,5540,0
20230913,185000,162662090,5540,5540,5540,5540,0
20230913,184900,162662090,5540,5540,5540,5540,0
20230913,184800,162662090,5540,5540,5540,5540,0
20230913,184700,162662090,5540,5540,5540,5540,0
20230913,184600,162662090,5540,5540,5540,5540,0
20230913,184500,162662090,5540,5540,5540,5540,0
20230913,184400,162662090,5540,5540,5540,5540,0
20230913,184300,162662090,5540,5540,5540,5540,0
20230913,184200,162662090,5540,5540,5540,5540,0
20230913,184100,162662090,5540,5540,5540,5540,0
20230913,184000,162662090,5540,5540,5540,5540,0
20230913,183900,162662090,5540,5540,5540,5540,0
20230913,183800,162662090,5540,5540,5540,5540,0
20230913,183700,162662090,5540,5540,5540,5540,0
20230913,183600,162662090,5540,5540,5540,5540,0
20230913,183500,162662090,5540,5540,5540,5540,0
20230913,183400,162662090,5540,5540,5540,5540,0
20230913,183300,162662090,5540,5540,5540,5540,0
20230913,183200,162662090,5540,5540,5540,5540,0
20230913,183100,162662090,5540,5540,5540,5540,0
20230913,183000,162662090,5540,5540,5540,5540,0
20230913,182900,162662090,5540,5540,5540,5540,0
20230913,182800,162662090,5540,5540,5540,5540,0
20230913,182700,162662090,5540,5540,5540,5540,0
20230913,182600,162662090,5540,5540,5540,5540,0
20230913,182500,162662090,5540,5540,5540,5540,0
20230913,182400,162662090,5540,5540,5540,5540,0
20230913,182300,162662090,5540,5540,5540,5540,468
20230913,182200,162662090,5540,5540,5540,5540,0
20230913,182100,162662090,5540,5540,5540,5540,0
20230913,182000,162662090,5540,5540,5540,5540,0
20230913,181900,162662090,5540,5540,5540,5540,0
20230913,181800,162662090,5540,5540,5540,5540,0
20230913,181700,162662090,5540,5540,5540,5540,0
20230913,181600,162662090,5540,5540,5540,5540,0
20230913,181500,162662090,5540,5540,5540,5540,0
20230913,181400,162662090,5540,5540,5540,5540,0
20230913,181300,162662090,5540,5540,5540,5540,0
20230913,181200,162662090,5540,5540,5540,5540,0
20230913,181100,162662090,5540,5540,5540,5540,0
20230913,181000,162662090,5540,5540,5540,5540,0
20230913,180900,162662090,5540,5540,5540,5540,0
20230913,180800,162662090,5540,5540,5540,5540,0
20230913,180700,162662090,5540,5540,5540,5540,0
20230913,180600,162662090,5540,5540,5540,5540,0
20230913,180500,162662090,5540,5540,5540,5540,0
20230913,180400,162662090,5540,5540,5540,5540,0
20230913,180300,162662090,5540,5540,5540,5540,0
20230913,180200,162662090,5540,5540,5540,5540,0
20230913,180100,162662090,5540,5540,5540,5540,0
20230913,180000,162662090,5540,5540,5540,5540,0
20230913,175900,162662090,5540,5540,5540,5540,0
20230913,175800,162662090,5540,5540,5540,5540,0
20230913,175700,162662090,5540,5540,5540,5540,0
20230913,175600,162662090,5540,5540,5540,5540,0
20230913,175500,162662090,5540,5540,5540,5540,0
20230913,175400,162662090,5540,5540,5540,5540,0
20230913,175300,162662090,5540,5540,5540,5540,468
20230913,175200,162662090,5540,5540,5540,5540,0
20230913,175100,162662090,5540,5540,5540,5540,0
20230913,175000,162662090,5540,5540,5540,5540,0
20230913,174900,162662090,5540,5540,5540,5540,0
20230913,174800,162662090,5540,5540,5540,5540,0
20230913,174700,162662090,5540,5540,5540,5540,0
20230913,174600,162662090,5540,5540,5540,5540,0
20230913,174500,162662090,5540,5540,5540,5540,0
20230913,174400,162662090,5540,5540,5540,5540,0
20230913,174300,162662090,5540,5540,5540,5540,0
20230913,174200,162662090,5540,5540,5540,5540,0
20230913,174100,162662090,5540,5540,5540,5540,0
20230913,174000,162662090,5540,5540,5540,5540,0
20230913,173900,162662090,5540,5540,5540,5540,0
20230913,173800,162662090,5540,5540,5540,5540,0
20230913,173700,162662090,5540,5540,5540,5540,0
20230913,173600,162662090,5540,5540,5540,5540,0
20230913,173500,162662090,5540,5540,5540,5540,0
20230913,173400,162662090,5540,5540,5540,5540,0
20230913,173300,162662090,5540,5540,5540,5540,0
20230913,173200,162662090,5540,5540,5540,5540,0
20230913,173100,162662090,5540,5540,5540,5540,0
20230913,173000,162662090,5540,5540,5540,5540,0
20230913,172900,162662090,5540,5540,5540,5540,0
20230913,172800,162662090,5540,5540,5540,5540,0
20230913,172700,162662090,5540,5540,5540,5540,0
20230913,172600,162662090,5540,5540,5540,5540,0
20230913,172500,162662090,5540,5540,5540,5540,0
20230913,172400,162662090,5540,5540,5540,5540,0
20230913,172300,162662090,5540,5540,5540,5540,468
20230913,172200,162662090,5540,5540,5540,5540,0
20230913,172100,162662090,5540,5540,5540,5540,0
20230913,172000,162662090,5540,5540,5540,5540,0
20230913,171900,162662090,5540,5540,5540,5540,0
20230913,171800,162662090,5540,5540,5540,5540,0
20230913,171700,162662090,5540,5540,5540,5540,0
20230913,171600,162662090,5540,5540,5540,5540,0
20230913,171500,162662090,5540,5540,5540,5540,0
20230913,171400,162662090,5540,5540,5540,5540,0
20230913,171300,162662090,5540,5540,5540,5540,0
20230913,171200,162662090,5540,5540,5540,5540,0
20230913,171100,162662090,5540,5540,5540,5540,0
20230913,171000,162662090,5540,5540,5540,5540,0
20230913,170900,162662090,5540,5540,5540,5540,0
20230913,170800,162662090,5540,5540,5540,5540,0
20230913,170700,162662090,5540,5540,5540,5540,0
20230913,170600,162662090,5540,5540,5540,5540,0
20230913,170500,162662090,5540,5540,5540,5540,0
20230913,170400,162662090,5540,5540,5540,5540,0
20230913,170300,162662090,5540,5540,5540,5540,0
20230913,170200,162662090,5540,5540,5540,5540,0
20230913,170100,162662090,5540,5540,5540,5540,0
20230913,170000,162662090,5540,5540,5540,5540,0
20230913,165900,162662090,5540,5540,5540,5540,0
20230913,165800,162662090,5540,5540,5540,5540,0
20230913,165700,162662090,5540,5540,5540,5540,0
20230913,165600,162662090,5540,5540,5540,5540,0
20230913,165500,162662090,5540,5540,5540,5540,0
20230913,165400,162662090,5540,5540,5540,5540,0
20230913,165300,162662090,5540,5540,5540,5540,468
20230913,165200,162662090,5540,5540,5540,5540,0
20230913,165100,162662090,5540,5540,5540,5540,0
20230913,165000,162662090,5540,5540,5540,5540,0
20230913,164900,162662090,5540,5540,5540,5540,0
20230913,164800,162662090,5540,5540,5540,5540,0
20230913,164700,162662090,5540,5540,5540,5540,0
20230913,164600,162662090,5540,5540,5540,5540,0
20230913,164500,162662090,5540,5540,5540,5540,0
20230913,164400,162662090,5540,5540,5540,5540,0
20230913,164300,162662090,5540,5540,5540,5540,0
20230913,164200,162662090,5540,5540,5540,5540,0
20230913,164100,162662090,5540,5540,5540,5540,0
20230913,164000,162662090,5540,5540,5540,5540,0
20230913,163900,162662090,5540,5540,5540,5540,0
20230913,163800,162662090,5540,5540,5540,5540,0
20230913,163700,162662090,5540,5540,5540,5540,0
20230913,163600,162662090,5540,5540,5540,5540,0
20230913,163500,162662090,5540,5540,5540,5540,0
20230913,163400,162662090,5540,5540,5540,5540,0
20230913,163300,162662090,5540,5540,5540,5540,0
20230913,163200,162662090,5540,5540,5540,5540,0
20230913,163100,162662090,5540,5540,5540,5540,0
20230913,163000,162662090,5540,5540,5540,5540,0
20230913,162900,162662090,5540,5540,5540,5540,0
20230913,162800,162662090,5540,5540,5540,5540,0
20230913,162700,162662090,5540,5540,5540,5540,0
20230913,162600,162662090,5540,5540,5540,5540,0
20230913,162500,162662090,5540,5540,5540,5540,0
20230913,162400,162662090,5540,5540,5540,5540,0
20230913,162300,162662090,5540,5540,5540,5540,468
20230913,162200,162662090,5540,5540,5540,5540,0
20230913,162100,162662090,5540,5540,5540,5540,0
20230913,162000,162662090,5540,5540,5540,5540,0
20230913,161900,162662090,5540,5540,5540,5540,0
20230913,161800,162662090,5540,5540,5540,5540,0
20230913,161700,162662090,5540,5540,5540,5540,0
20230913,161600,162662090,5540,5540,5540,5540,0
20230913,161500,162662090,5540,5540,5540,5540,0
20230913,161400,162662090,5540,5540,5540,5540,0
20230913,161300,162662090,5540,5540,5540,5540,0
20230913,161200,162662090,5540,5540,5540,5540,0
20230913,161100,162662090,5540,5540,5540,5540,0
20230913,161000,162662090,5540,5540,5540,5540,0
20230913,160900,162662090,5540,5540,5540,5540,0
20230913,160800,162662090,5540,5540,5540,5540,0
20230913,160700,162662090,5540,5540,5540,5540,0
20230913,160600,162662090,5540,5540,5540,5540,0
20230913,160500,162662090,5540,5540,5540,5540,0
20230913,160400,162662090,5540,5540,5540,5540,0
20230913,160300,162662090,5540,5540,5540,5540,0
20230913,160200,162662090,5540,5540,5540,5540,0
20230913,160100,162662090,5540,5540,5540,5540,0
20230913,160000,162662090,5540,5540,5540,5540,0
20230913,155900,162662090,5540,5540,5540,5540,0
20230913,155800,162662090,5540,5540,5540,5540,0
20230913,155700,162662090,5540,5540,5540,5540,0
20230913,155600,162662090,5540,5540,5540,5540,0
20230913,155500,162662090,5540,5540,5540,5540,0
20230913,155400,162662090,5540,5540,5540,5540,0
20230913,155300,162662090,5540,5540,5540,5540,468
20230913,155200,162662090,5540,5540,5540,5540,0
20230913,155100,162662090,5540,5540,5540,5540,0
20230913,155000,162662090,5540,5540,5540,5540,0
20230913,154900,162662090,5540,5540,5540,5540,0
20230913,154800,162662090,5540,5540,5540,5540,0
20230913,154700,162662090,5540,5540,5540,5540,0
20230913,154600,162662090,5540,5540,5540,5540,0
20230913,154500,162662090,5540,5540,5540,5540,0
20230913,154400,162662090,5540,5540,5540,5540,0
20230913,154300,162662090,5540,5540,5540,5540,0
20230913,154200,162662090,5540,5540,5540,5540,0
20230913,154100,162662090,5540,5540,5540,5540,0
20230913,154000,162662090,5540,5540,5540,5540,0
20230913,153900,162662090,5540,5540,5540,5540,0
20230913,153800,162662090,5540,5540,5540,5540,0
20230913,153700,162662090,5540,5540,5540,5540,0
20230913,153600,162662090,5540,5540,5540,5540,0
20230913,153500,162662090,5540,5540,5540,5540,0
20230913,153400,162662090,5540,5540,5540,5540,0
20230913,153300,162662090,5540,5540,5540,5540,0
20230913,153200,162662090,5540,5540,5540,5540,0
20230913,153100,162662090,5540,5540,5540,5540,0
20230913,153000,162662090,5540,5540,5540,5540,468
20230913,152900,160069370,5550,5550,5550,5550,0
20230913,152800,160069370,5550,5550,5550,5550,0
20230913,152700,160069370,5550,5550,5550,5550,0
20230913,152600,160069370,5550,5550,5550,5550,0
20230913,152500,160069370,5550,5550,5550,5550,0
20230913,152400,160069370,5550,5550,5550,5550,0
20230913,152300,160069370,5550,5550,5550,5550,0
20230913,152200,160069370,5550,5550,5550,5550,0
20230913,152100,160069370,5550,5550,5550,5550,0
20230913,152000,160069370,5550,5550,5550,5550,0
20230913,151900,160069370,5550,5530,5550,5510,556
20230913,151800,157002760,5550,5550,5550,5550,1
20230913,151700,156997210,5530,5530,5530,5530,1
20230913,151600,156991680,5550,5550,5550,5550,13
20230913,151500,156919530,5550,5550,5550,5550,0
20230913,151400,156919530,5550,5550,5550,5550,100
20230913,151300,156364530,5550,5550,5550,5550,0
20230913,151200,156364530,5550,5550,5550,5550,0
20230913,151100,156364530,5550,5550,5550,5550,0
20230913,151000,156364530,5550,5550,5550,5550,0
20230913,150900,156364530,5550,5550,5550,5550,7
20230913,150800,156325680,5550,5530,5550,5530,7
20230913,150700,156286930,5550,5550,5550,5550,3
20230913,150600,156270280,5530,5530,5530,5530,713
20230913,150500,152327390,5530,5530,5530,5530,1
20230913,150400,152321860,5520,5520,5520,5520,150
20230913,150300,151493860,5530,5530,5530,5530,0
20230913,150200,151493860,5530,5530,5530,5530,0
20230913,150100,151493860,5530,5530,5530,5530,0
20230913,150000,151493860,5530,5530,5530,5530,0
20230913,145900,151493860,5530,5530,5530,5530,0
20230913,145800,151493860,5530,5530,5530,5530,0
20230913,145700,151493860,5530,5530,5530,5530,0
20230913,145600,151493860,5530,5530,5530,5530,719
20230913,145500,147517790,5530,5530,5530,5530,0
20230913,145400,147517790,5530,5530,5530,5530,0
20230913,145300,147517790,5530,5530,5530,5530,0
20230913,145200,147517790,5530,5530,5530,5530,0
20230913,145100,147517790,5530,5530,5530,5530,0
20230913,145000,147517790,5530,5530,5530,5530,1
20230913,144900,147512260,5520,5520,5520,5520,0
20230913,144800,147512260,5520,5520,5520,5520,0
20230913,144700,147512260,5520,5520,5520,5520,0
20230913,144600,147512260,5520,5520,5520,5520,2
20230913,144500,147501220,5530,5530,5530,5530,0
20230913,144400,147501220,5530,5530,5530,5530,0
20230913,144300,147501220,5530,5530,5530,5530,0
20230913,144200,147501220,5530,5530,5530,5530,720
20230913,144100,143519620,5540,5540,5540,5540,0
20230913,144000,143519620,5540,5540,5540,5540,0
20230913,143900,143519620,5540,5540,5540,5540,160
20230913,143800,142633220,5550,5550,5550,5550,0
20230913,143700,142633220,5550,5550,5550,5550,0
20230913,143600,142633220,5550,5550,5550,5550,0
20230913,143500,142633220,5550,5550,5550,5550,1
20230913,143400,142627670,5540,5540,5540,5540,0
20230913,143300,142627670,5540,5540,5540,5540,200
20230913,143200,141519670,5540,5540,5540,5540,463
20230913,143100,138954650,5550,5550,5550,5550,0
20230913,143000,138954650,5550,5550,5550,5550,0
20230913,142900,138954650,5550,5550,5550,5550,0
20230913,142800,138954650,5550,5550,5550,5550,0
20230913,142700,138954650,5550,5550,5550,5550,0
20230913,142600,138954650,5550,5550,5550,5550,0
20230913,142500,138954650,5550,5550,5550,5550,300
20230913,142400,137289650,5560,5560,5560,5560,93
20230913,142300,136772570,5570,5570,5570,5570,0
20230913,142200,136772570,5570,5570,5570,5570,0
20230913,142100,136772570,5570,5570,5570,5570,0
20230913,142000,136772570,5570,5570,5570,5570,0
20230913,141900,136772570,5570,5570,5570,5570,0
20230913,141800,136772570,5570,5570,5570,5570,0
20230913,141700,136772570,5570,5570,5570,5570,0
20230913,141600,136772570,5570,5570,5570,5570,0
20230913,141500,136772570,5570,5570,5570,5570,0
20230913,141400,136772570,5570,5570,5570,5570,0
20230913,141300,136772570,5570,5570,5570,5570,0
20230913,141200,136772570,5570,5570,5570,5570,0
20230913,141100,136772570,5570,5570,5570,5570,0
20230913,141000,136772570,5570,5570,5570,5570,0
20230913,140900,136772570,5570,5570,5570,5570,0
20230913,140800,136772570,5570,5570,5570,5570,144
20230913,140700,135970490,5570,5570,5570,5570,0
20230913,140600,135970490,5570,5570,5570,5570,0
20230913,140500,135970490,5570,5570,5570,5570,0
20230913,140400,135970490,5570,5570,5570,5570,10
20230913,140300,135914790,5570,5570,5570,5570,0
20230913,140200,135914790,5570,5570,5570,5570,0
20230913,140100,135914790,5570,5570,5570,5570,0
20230913,140000,135914790,5570,5570,5570,5570,0
20230913,135900,135914790,5570,5570,5570,5570,1
20230913,135800,135909220,5550,5550,5550,5550,5
20230913,135700,135881470,5570,5570,5570,5570,1
20230913,135600,135875900,5550,5550,5550,5550,20
20230913,135500,135764900,5540,5540,5540,5540,0
20230913,135400,135764900,5540,5530,5580,5530,987
20230913,135300,130296210,5520,5520,5520,5520,0
20230913,135200,130296210,5520,5520,5520,5520,52
20230913,135100,130009170,5510,5510,5510,5510,0
20230913,135000,130009170,5510,5510,5510,5510,0
20230913,134900,130009170,5510,5510,5510,5510,0
20230913,134800,130009170,5510,5510,5510,5510,0
20230913,134700,130009170,5510,5510,5510,5510,0
20230913,134600,130009170,5510,5510,5510,5510,0
20230913,134500,130009170,5510,5510,5510,5510,0
20230913,134400,130009170,5510,5510,5510,5510,50
20230913,134300,129733670,5520,5520,5520,5520,48
20230913,134200,129468710,5530,5530,5530,5530,0
20230913,134100,129468710,5530,5530,5530,5530,190
20230913,134000,128418010,5530,5530,5530,5530,0
20230913,133900,128418010,5530,5530,5530,5530,1
20230913,133800,128412480,5520,5520,5520,5520,5
20230913,133700,128384880,5530,5530,5530,5530,0
20230913,133600,128384880,5530,5530,5530,5530,0
20230913,133500,128384880,5530,5530,5530,5530,2
20230913,133400,128373820,5530,5530,5530,5530,0
20230913,133300,128373820,5530,5530,5530,5530,0
20230913,133200,128373820,5530,5530,5530,5530,0
20230913,133100,128373820,5530,5530,5530,5530,1
20230913,133000,128368290,5520,5520,5520,5520,0
20230913,132900,128368290,5520,5520,5520,5520,16
20230913,132800,128279970,5520,5520,5520,5520,0
20230913,132700,128279970,5520,5520,5520,5520,0
20230913,132600,128279970,5520,5520,5520,5520,1000
20230913,132500,122759970,5520,5520,5520,5520,1
20230913,132400,122754450,5510,5510,5510,5510,1079
20230913,132300,116809160,5520,5520,5520,5520,0
20230913,132200,116809160,5520,5520,5520,5520,0
20230913,132100,116809160,5520,5520,5520,5520,983
20230913,132000,111383000,5530,5530,5530,5530,0
20230913,131900,111383000,5530,5530,5530,5530,0
20230913,131800,111383000,5530,5530,5530,5530,0
20230913,131700,111383000,5530,5530,5530,5530,3
20230913,131600,111366410,5530,5530,5530,5530,3
20230913,131500,111349820,5520,5520,5520,5520,0
20230913,131400,111349820,5520,5520,5520,5520,0
20230913,131300,111349820,5520,5520,5520,5520,0
20230913,131200,111349820,5520,5520,5520,5520,17
20230913,131100,111255980,5520,5520,5520,5520,0
20230913,131000,111255980,5520,5520,5520,5520,0
20230913,130900,111255980,5520,5520,5520,5520,20
20230913,130800,111145580,5520,5520,5520,5520,0
20230913,130700,111145580,5520,5530,5530,5520,146
20230913,130600,110339560,5520,5520,5520,5520,0
20230913,130500,110339560,5520,5520,5520,5520,0
20230913,130400,110339560,5520,5520,5520,5520,0
20230913,130300,110339560,5520,5520,5520,5520,0
20230913,130200,110339560,5520,5520,5520,5520,2
20230913,130100,110328520,5530,5530,5530,5530,0
20230913,130000,110328520,5530,5530,5530,5530,0
20230913,125900,110328520,5530,5530,5530,5530,0
20230913,125800,110328520,5530,5530,5530,5530,0
20230913,125700,110328520,5530,5530,5530,5530,2
20230913,125600,110317460,5520,5520,5520,5520,0
20230913,125500,110317460,5520,5520,5520,5520,0
20230913,125400,110317460,5520,5520,5520,5520,0
20230913,125300,110317460,5520,5520,5520,5520,0
20230913,125200,110317460,5520,5520,5520,5520,0
20230913,125100,110317460,5520,5520,5520,5520,0
20230913,125000,110317460,5520,5520,5520,5520,0
20230913,124900,110317460,5520,5520,5520,5520,0
20230913,124800,110317460,5520,5520,5520,5520,302
20230913,124700,108650420,5520,5520,5520,5520,0
20230913,124600,108650420,5520,5520,5520,5520,0
20230913,124500,108650420,5520,5520,5520,5520,0
20230913,124400,108650420,5520,5520,5520,5520,0
20230913,124300,108650420,5520,5520,5520,5520,0
20230913,124200,108650420,5520,5520,5520,5520,0
20230913,124100,108650420,5520,5520,5520,5520,0
20230913,124000,108650420,5520,5520,5520,5520,0
20230913,123900,108650420,5520,5520,5520,5520,0
20230913,123800,108650420,5520,5520,5520,5520,1
20230913,123700,108644900,5520,5520,5520,5520,0
20230913,123600,108644900,5520,5520,5520,5520,0
20230913,123500,108644900,5520,5520,5520,5520,0
20230913,123400,108644900,5520,5520,5520,5520,0
20230913,123300,108644900,5520,5520,5520,5520,0
20230913,123200,108644900,5520,5520,5520,5520,0
20230913,123100,108644900,5520,5520,5520,5520,0
20230913,123000,108644900,5520,5520,5520,5520,0
20230913,122900,108644900,5520,5520,5520,5520,0
20230913,122800,108644900,5520,5520,5520,5520,0
20230913,122700,108644900,5520,5520,5520,5520,0
20230913,122600,108644900,5520,5520,5520,5520,0
20230913,122500,108644900,5520,5520,5520,5520,0
20230913,122400,108644900,5520,5520,5520,5520,1
20230913,122300,108639380,5530,5530,5530,5530,0
20230913,122200,108639380,5530,5530,5530,5530,0
20230913,122100,108639380,5530,5530,5530,5530,0
20230913,122000,108639380,5530,5530,5530,5530,0
20230913,121900,108639380,5530,5530,5530,5530,6
20230913,121800,108606200,5520,5520,5520,5520,0
20230913,121700,108606200,5520,5520,5520,5520,0
20230913,121600,108606200,5520,5520,5520,5520,0
20230913,121500,108606200,5520,5520,5520,5520,0
20230913,121400,108606200,5520,5520,5520,5520,714
20230913,121300,104664920,5540,5540,5540,5540,0
20230913,121200,104664920,5540,5540,5540,5540,0
20230913,121100,104664920,5540,5540,5540,5540,0
20230913,121000,104664920,5540,5540,5540,5540,0
20230913,120900,104664920,5540,5540,5540,5540,0
20230913,120800,104664920,5540,5540,5540,5540,0
20230913,120700,104664920,5540,5540,5540,5540,0
20230913,120600,104664920,5540,5540,5540,5540,0
20230913,120500,104664920,5540,5540,5540,5540,0
20230913,120400,104664920,5540,5540,5540,5540,0
20230913,120300,104664920,5540,5540,5540,5540,0
20230913,120200,104664920,5540,5540,5540,5540,0
20230913,120100,104664920,5540,5540,5540,5540,0
20230913,120000,104664920,5540,5540,5540,5540,0
20230913,115900,104664920,5540,5540,5540,5540,0
20230913,115800,104664920,5540,5540,5540,5540,0
20230913,115700,104664920,5540,5540,5540,5540,0
20230913,115600,104664920,5540,5540,5540,5540,0
20230913,115500,104664920,5540,5540,5540,5540,0
20230913,115400,104664920,5540,5540,5540,5540,0
20230913,115300,104664920,5540,5540,5540,5540,0
20230913,115200,104664920,5540,5540,5540,5540,0
20230913,115100,104664920,5540,5540,5540,5540,0
20230913,115000,104664920,5540,5540,5540,5540,0
20230913,114900,104664920,5540,5540,5540,5540,0
20230913,114800,104664920,5540,5540,5540,5540,0
20230913,114700,104664920,5540,5540,5540,5540,1
20230913,114600,104659380,5520,5520,5520,5520,286
20230913,114500,103080660,5520,5520,5520,5520,2
20230913,114400,103069620,5520,5520,5520,5520,7
20230913,114300,103030980,5520,5520,5520,5520,0
20230913,114200,103030980,5520,5520,5520,5520,0
20230913,114100,103030980,5520,5520,5520,5520,0
20230913,114000,103030980,5520,5520,5520,5520,0
20230913,113900,103030980,5520,5520,5520,5520,0
20230913,113800,103030980,5520,5520,5520,5520,5
20230913,113700,103003380,5520,5520,5520,5520,0
20230913,113600,103003380,5520,5520,5520,5520,0
20230913,113500,103003380,5520,5520,5520,5520,0
20230913,113400,103003380,5520,5520,5520,5520,0
20230913,113300,103003380,5520,5520,5520,5520,0
20230913,113200,103003380,5520,5520,5520,5520,0
20230913,113100,103003380,5520,5520,5520,5520,0
20230913,113000,103003380,5520,5520,5520,5520,0
20230913,112900,103003380,5520,5520,5520,5520,0
20230913,112800,103003380,5520,5520,5520,5520,0
20230913,112700,103003380,5520,5520,5520,5520,0
20230913,112600,103003380,5520,5520,5520,5520,5
20230913,112500,102975780,5510,5510,5510,5510,0
20230913,112400,102975780,5510,5510,5510,5510,0
20230913,112300,102975780,5510,5510,5510,5510,0
20230913,112200,102975780,5510,5510,5510,5510,0
20230913,112100,102975780,5510,5510,5510,5510,0
20230913,112000,102975780,5510,5510,5510,5510,0
20230913,111900,102975780,5510,5510,5510,5510,0
20230913,111800,102975780,5510,5510,5510,5510,1
20230913,111700,102970270,5510,5510,5510,5510,20
20230913,111600,102860070,5510,5510,5510,5510,0
20230913,111500,102860070,5510,5510,5510,5510,6
20230913,111400,102827010,5540,5540,5540,5540,0
20230913,111300,102827010,5540,5540,5540,5540,0
20230913,111200,102827010,5540,5540,5540,5540,0
20230913,111100,102827010,5540,5540,5540,5540,0
20230913,111000,102827010,5540,5540,5540,5540,0
20230913,110900,102827010,5540,5540,5540,5540,0
20230913,110800,102827010,5540,5540,5540,5540,0
20230913,110700,102827010,5540,5540,5540,5540,0
20230913,110600,102827010,5540,5540,5540,5540,0
20230913,110500,102827010,5540,5540,5540,5540,0
20230913,110400,102827010,5540,5540,5540,5540,0
20230913,110300,102827010,5540,5540,5540,5540,0
20230913,110200,102827010,5540,5540,5540,5540,0
20230913,110100,102827010,5540,5540,5540,5540,0
20230913,110000,102827010,5540,5540,5540,5540,1
20230913,105900,102821470,5540,5540,5540,5540,0
20230913,105800,102821470,5540,5540,5540,5540,0
20230913,105700,102821470,5540,5540,5540,5540,0
20230913,105600,102821470,5540,5540,5540,5540,0
20230913,105500,102821470,5540,5540,5540,5540,0
20230913,105400,102821470,5540,5540,5540,5540,0
20230913,105300,102821470,5540,5540,5540,5540,0
20230913,105200,102821470,5540,5540,5540,5540,1
20230913,105100,102815930,5500,5500,5500,5500,1589
20230913,105000,94076430,5500,5510,5510,5500,1600
20230913,104900,85273860,5540,5540,5540,5540,1
20230913,104800,85268320,5510,5510,5510,5510,0
20230913,104700,85268320,5510,5510,5510,5510,374
20230913,104600,83207580,5510,5510,5510,5510,1103
20230913,104500,77130050,5500,5500,5500,5500,2265
20230913,104400,64672550,5510,5510,5510,5510,1
20230913,104300,64667040,5500,5500,5500,5500,2000
20230913,104200,53667040,5510,5510,5510,5510,0
20230913,104100,53667040,5510,5510,5510,5510,0
20230913,104000,53667040,5510,5510,5510,5510,0
20230913,103900,53667040,5510,5510,5510,5510,0
20230913,103800,53667040,5510,5510,5510,5510,4
20230913,103700,53645000,5510,5500,5510,5500,975
20230913,103600,48282320,5490,5490,5490,5490,0
20230913,103500,48282320,5490,5490,5490,5490,6
20230913,103400,48249380,5490,5490,5490,5490,6
20230913,103300,48216440,5490,5490,5490,5490,6
20230913,103200,48183500,5500,5490,5500,5490,1020
20230913,103100,42573550,5500,5500,5500,5500,88
20230913,103000,42089550,5500,5530,5530,5500,1362
20230913,102900,34569640,5540,5540,5540,5540,0
20230913,102800,34569640,5540,5540,5540,5540,723
20230913,102700,30564220,5550,5550,5550,5550,0
20230913,102600,30564220,5550,5550,5550,5550,0
20230913,102500,30564220,5550,5550,5550,5550,0
20230913,102400,30564220,5550,5550,5550,5550,0
20230913,102300,30564220,5550,5550,5550,5550,100
20230913,102200,30009220,5560,5560,5560,5560,0
20230913,102100,30009220,5560,5560,5560,5560,1
20230913,102000,30003660,5560,5550,5560,5550,769
20230913,101900,25735420,5560,5560,5560,5560,0
20230913,101800,25735420,5560,5560,5560,5560,0
20230913,101700,25735420,5560,5560,5560,5560,56
20230913,101600,25424060,5570,5570,5570,5570,0
20230913,101500,25424060,5570,5570,5570,5570,0
20230913,101400,25424060,5570,5570,5570,5570,0
20230913,101300,25424060,5570,5570,5570,5570,0
20230913,101200,25424060,5570,5570,5570,5570,0
20230913,101100,25424060,5570,5570,5570,5570,500
20230913,101000,22639060,5580,5580,5580,5580,0
20230913,100900,22639060,5580,5580,5580,5580,0
20230913,100800,22639060,5580,5580,5580,5580,0
20230913,100700,22639060,5580,5580,5580,5580,0
20230913,100600,22639060,5580,5580,5580,5580,0
20230913,100500,22639060,5580,5580,5580,5580,1
20230913,100400,22633480,5580,5580,5580,5580,0
20230913,100300,22633480,5580,5580,5580,5580,0
20230913,100200,22633480,5580,5580,5580,5580,0
20230913,100100,22633480,5580,5580,5580,5580,0
20230913,100000,22633480,5580,5580,5580,5580,0
20230913,095900,22633480,5580,5580,5590,5580,202
20230913,095800,21506310,5550,5550,5550,5550,0
20230913,095700,21506310,5550,5550,5550,5550,200
20230913,095600,20396310,5550,5550,5550,5550,0
20230913,095500,20396310,5550,5550,5550,5550,0
20230913,095400,20396310,5550,5550,5550,5550,37
20230913,095300,20190960,5570,5570,5570,5570,0
20230913,095200,20190960,5570,5570,5570,5570,0
20230913,095100,20190960,5570,5570,5570,5570,0
20230913,095000,20190960,5570,5570,5570,5570,1
20230913,094900,20185390,5550,5550,5550,5550,500
20230913,094800,17410390,5550,5550,5550,5550,1
20230913,094700,17404840,5550,5550,5550,5550,0
20230913,094600,17404840,5550,5550,5550,5550,8
20230913,094500,17360440,5550,5560,5560,5550,395
20230913,094400,15167190,5590,5590,5590,5590,0
20230913,094300,15167190,5590,5590,5590,5590,0
20230913,094200,15167190,5590,5590,5590,5590,0
20230913,094100,15167190,5590,5590,5590,5590,0
20230913,094000,15167190,5590,5590,5590,5590,0
20230913,093900,15167190,5590,5590,5590,5590,0
20230913,093800,15167190,5590,5590,5590,5590,0
20230913,093700,15167190,5590,5590,5590,5590,0
20230913,093600,15167190,5590,5590,5590,5590,21
20230913,093500,15049800,5580,5570,5580,5570,150
20230913,093400,14213100,5570,5570,5570,5570,0
20230913,093300,14213100,5570,5560,5570,5560,11
20230913,093200,14151930,5560,5560,5560,5560,0
20230913,093100,14151930,5560,5560,5560,5560,26
20230913,093000,14007370,5540,5540,5540,5540,400
20230913,092900,11791370,5560,5540,5560,5540,83
20230913,092800,11331110,5540,5560,5560,5540,1057
20230913,092700,5468360,5610,5610,5610,5610,0
20230913,092600,5468360,5610,5610,5610,5610,0
20230913,092500,5468360,5610,5610,5610,5610,0
20230913,092400,5468360,5610,5610,5610,5610,0
20230913,092300,5468360,5610,5610,5610,5610,0
20230913,092200,5468360,5610,5610,5610,5610,0
20230913,092100,5468360,5610,5610,5610,5610,0
20230913,092000,5468360,5610,5610,5610,5610,0
20230913,091900,5468360,5610,5610,5610,5610,0
20230913,091800,5468360,5610,5610,5610,5610,0
20230913,091700,5468360,5610,5610,5610,5610,0
20230913,091600,5468360,5610,5610,5610,5610,0
20230913,091500,5468360,5610,5570,5610,5570,30
20230913,091400,5301220,5570,5570,5570,5570,11
20230913,091300,5239950,5570,5570,5570,5570,0
20230913,091200,5239950,5570,5570,5570,5570,0
20230913,091100,5239950,5570,5570,5570,5570,0
20230913,091000,5239950,5570,5570,5570,5570,0
20230913,090900,5239950,5570,5570,5570,5570,1
20230913,090800,5234380,5540,5590,5640,5520,587
20230913,090700,1983150,5580,5580,5580,5580,0
20230913,090600,1983150,5580,5580,5580,5580,0
20230913,090500,1983150,5580,5580,5580,5580,0
20230913,090400,1983150,5580,5600,5600,5580,84
20230913,090300,1514380,5630,5630,5630,5630,0
20230913,090200,1514380,5630,5630,5630,5630,0
20230913,090100,1514380,5630,5630,5630,5630,26
20230913,090000,1368000,5700,5700,5700,5700,240