KissMeData/080010/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193500,25648660,5470,5470,5470,5470,1560
20230913,193400,25648660,5470,5470,5470,5470,0
20230913,193300,25648660,5470,5470,5470,5470,0
20230913,193200,25648660,5470,5470,5470,5470,0
20230913,193100,25648660,5470,5470,5470,5470,0
20230913,193000,25648660,5470,5470,5470,5470,0
20230913,192900,25648660,5470,5470,5470,5470,0
20230913,192800,25648660,5470,5470,5470,5470,0
20230913,192700,25648660,5470,5470,5470,5470,0
20230913,192600,25648660,5470,5470,5470,5470,0
20230913,192500,25648660,5470,5470,5470,5470,0
20230913,192400,25648660,5470,5470,5470,5470,0
20230913,192300,25648660,5470,5470,5470,5470,0
20230913,192200,25648660,5470,5470,5470,5470,0
20230913,192100,25648660,5470,5470,5470,5470,0
20230913,192000,25648660,5470,5470,5470,5470,0
20230913,191900,25648660,5470,5470,5470,5470,0
20230913,191800,25648660,5470,5470,5470,5470,0
20230913,191700,25648660,5470,5470,5470,5470,0
20230913,191600,25648660,5470,5470,5470,5470,0
20230913,191500,25648660,5470,5470,5470,5470,0
20230913,191400,25648660,5470,5470,5470,5470,0
20230913,191300,25648660,5470,5470,5470,5470,0
20230913,191200,25648660,5470,5470,5470,5470,0
20230913,191100,25648660,5470,5470,5470,5470,0
20230913,191000,25648660,5470,5470,5470,5470,0
20230913,190900,25648660,5470,5470,5470,5470,0
20230913,190800,25648660,5470,5470,5470,5470,0
20230913,190700,25648660,5470,5470,5470,5470,0
20230913,190600,25648660,5470,5470,5470,5470,0
20230913,190500,25648660,5470,5470,5470,5470,1560
20230913,190400,25648660,5470,5470,5470,5470,0
20230913,190300,25648660,5470,5470,5470,5470,0
20230913,190200,25648660,5470,5470,5470,5470,0
20230913,190100,25648660,5470,5470,5470,5470,0
20230913,190000,25648660,5470,5470,5470,5470,0
20230913,185900,25648660,5470,5470,5470,5470,0
20230913,185800,25648660,5470,5470,5470,5470,0
20230913,185700,25648660,5470,5470,5470,5470,0
20230913,185600,25648660,5470,5470,5470,5470,0
20230913,185500,25648660,5470,5470,5470,5470,0
20230913,185400,25648660,5470,5470,5470,5470,0
20230913,185300,25648660,5470,5470,5470,5470,0
20230913,185200,25648660,5470,5470,5470,5470,0
20230913,185100,25648660,5470,5470,5470,5470,0
20230913,185000,25648660,5470,5470,5470,5470,0
20230913,184900,25648660,5470,5470,5470,5470,0
20230913,184800,25648660,5470,5470,5470,5470,0
20230913,184700,25648660,5470,5470,5470,5470,0
20230913,184600,25648660,5470,5470,5470,5470,0
20230913,184500,25648660,5470,5470,5470,5470,0
20230913,184400,25648660,5470,5470,5470,5470,0
20230913,184300,25648660,5470,5470,5470,5470,0
20230913,184200,25648660,5470,5470,5470,5470,0
20230913,184100,25648660,5470,5470,5470,5470,0
20230913,184000,25648660,5470,5470,5470,5470,0
20230913,183900,25648660,5470,5470,5470,5470,0
20230913,183800,25648660,5470,5470,5470,5470,0
20230913,183700,25648660,5470,5470,5470,5470,0
20230913,183600,25648660,5470,5470,5470,5470,0
20230913,183500,25648660,5470,5470,5470,5470,1560
20230913,183400,25648660,5470,5470,5470,5470,0
20230913,183300,25648660,5470,5470,5470,5470,0
20230913,183200,25648660,5470,5470,5470,5470,0
20230913,183100,25648660,5470,5470,5470,5470,0
20230913,183000,25648660,5470,5470,5470,5470,0
20230913,182900,25648660,5470,5470,5470,5470,0
20230913,182800,25648660,5470,5470,5470,5470,0
20230913,182700,25648660,5470,5470,5470,5470,0
20230913,182600,25648660,5470,5470,5470,5470,0
20230913,182500,25648660,5470,5470,5470,5470,0
20230913,182400,25648660,5470,5470,5470,5470,0
20230913,182300,25648660,5470,5470,5470,5470,0
20230913,182200,25648660,5470,5470,5470,5470,0
20230913,182100,25648660,5470,5470,5470,5470,0
20230913,182000,25648660,5470,5470,5470,5470,0
20230913,181900,25648660,5470,5470,5470,5470,0
20230913,181800,25648660,5470,5470,5470,5470,0
20230913,181700,25648660,5470,5470,5470,5470,0
20230913,181600,25648660,5470,5470,5470,5470,0
20230913,181500,25648660,5470,5470,5470,5470,0
20230913,181400,25648660,5470,5470,5470,5470,0
20230913,181300,25648660,5470,5470,5470,5470,0
20230913,181200,25648660,5470,5470,5470,5470,0
20230913,181100,25648660,5470,5470,5470,5470,0
20230913,181000,25648660,5470,5470,5470,5470,0
20230913,180900,25648660,5470,5470,5470,5470,0
20230913,180800,25648660,5470,5470,5470,5470,0
20230913,180700,25648660,5470,5470,5470,5470,0
20230913,180600,25648660,5470,5470,5470,5470,0
20230913,180500,25648660,5470,5470,5470,5470,1560
20230913,180400,25648660,5470,5470,5470,5470,0
20230913,180300,25648660,5470,5470,5470,5470,0
20230913,180200,25648660,5470,5470,5470,5470,0
20230913,180100,25648660,5470,5470,5470,5470,0
20230913,180000,25648660,5470,5470,5470,5470,0
20230913,175900,25648660,5470,5470,5470,5470,0
20230913,175800,25648660,5470,5470,5470,5470,0
20230913,175700,25648660,5470,5470,5470,5470,0
20230913,175600,25648660,5470,5470,5470,5470,0
20230913,175500,25648660,5470,5470,5470,5470,0
20230913,175400,25648660,5470,5470,5470,5470,0
20230913,175300,25648660,5470,5470,5470,5470,0
20230913,175200,25648660,5470,5470,5470,5470,0
20230913,175100,25648660,5470,5470,5470,5470,0
20230913,175000,25648660,5470,5470,5470,5470,0
20230913,174900,25648660,5470,5470,5470,5470,0
20230913,174800,25648660,5470,5470,5470,5470,0
20230913,174700,25648660,5470,5470,5470,5470,0
20230913,174600,25648660,5470,5470,5470,5470,0
20230913,174500,25648660,5470,5470,5470,5470,0
20230913,174400,25648660,5470,5470,5470,5470,0
20230913,174300,25648660,5470,5470,5470,5470,0
20230913,174200,25648660,5470,5470,5470,5470,0
20230913,174100,25648660,5470,5470,5470,5470,0
20230913,174000,25648660,5470,5470,5470,5470,0
20230913,173900,25648660,5470,5470,5470,5470,0
20230913,173800,25648660,5470,5470,5470,5470,0
20230913,173700,25648660,5470,5470,5470,5470,0
20230913,173600,25648660,5470,5470,5470,5470,0
20230913,173500,25648660,5470,5470,5470,5470,1560
20230913,173400,25648660,5470,5470,5470,5470,0
20230913,173300,25648660,5470,5470,5470,5470,0
20230913,173200,25648660,5470,5470,5470,5470,0
20230913,173100,25648660,5470,5470,5470,5470,0
20230913,173000,25648660,5470,5470,5470,5470,0
20230913,172900,25648660,5470,5470,5470,5470,0
20230913,172800,25648660,5470,5470,5470,5470,0
20230913,172700,25648660,5470,5470,5470,5470,0
20230913,172600,25648660,5470,5470,5470,5470,0
20230913,172500,25648660,5470,5470,5470,5470,0
20230913,172400,25648660,5470,5470,5470,5470,0
20230913,172300,25648660,5470,5470,5470,5470,0
20230913,172200,25648660,5470,5470,5470,5470,0
20230913,172100,25648660,5470,5470,5470,5470,0
20230913,172000,25648660,5470,5470,5470,5470,0
20230913,171900,25648660,5470,5470,5470,5470,0
20230913,171800,25648660,5470,5470,5470,5470,0
20230913,171700,25648660,5470,5470,5470,5470,0
20230913,171600,25648660,5470,5470,5470,5470,0
20230913,171500,25648660,5470,5470,5470,5470,0
20230913,171400,25648660,5470,5470,5470,5470,0
20230913,171300,25648660,5470,5470,5470,5470,0
20230913,171200,25648660,5470,5470,5470,5470,0
20230913,171100,25648660,5470,5470,5470,5470,0
20230913,171000,25648660,5470,5470,5470,5470,0
20230913,170900,25648660,5470,5470,5470,5470,0
20230913,170800,25648660,5470,5470,5470,5470,0
20230913,170700,25648660,5470,5470,5470,5470,0
20230913,170600,25648660,5470,5470,5470,5470,0
20230913,170500,25648660,5470,5470,5470,5470,1560
20230913,170400,25648660,5470,5470,5470,5470,0
20230913,170300,25648660,5470,5470,5470,5470,0
20230913,170200,25648660,5470,5470,5470,5470,0
20230913,170100,25648660,5470,5470,5470,5470,0
20230913,170000,25648660,5470,5470,5470,5470,0
20230913,165900,25648660,5470,5470,5470,5470,0
20230913,165800,25648660,5470,5470,5470,5470,0
20230913,165700,25648660,5470,5470,5470,5470,0
20230913,165600,25648660,5470,5470,5470,5470,0
20230913,165500,25648660,5470,5470,5470,5470,0
20230913,165400,25648660,5470,5470,5470,5470,0
20230913,165300,25648660,5470,5470,5470,5470,0
20230913,165200,25648660,5470,5470,5470,5470,0
20230913,165100,25648660,5470,5470,5470,5470,0
20230913,165000,25648660,5470,5470,5470,5470,0
20230913,164900,25648660,5470,5470,5470,5470,0
20230913,164800,25648660,5470,5470,5470,5470,0
20230913,164700,25648660,5470,5470,5470,5470,0
20230913,164600,25648660,5470,5470,5470,5470,0
20230913,164500,25648660,5470,5470,5470,5470,0
20230913,164400,25648660,5470,5470,5470,5470,0
20230913,164300,25648660,5470,5470,5470,5470,0
20230913,164200,25648660,5470,5470,5470,5470,0
20230913,164100,25648660,5470,5470,5470,5470,0
20230913,164000,25648660,5470,5470,5470,5470,0
20230913,163900,25648660,5470,5470,5470,5470,0
20230913,163800,25648660,5470,5470,5470,5470,0
20230913,163700,25648660,5470,5470,5470,5470,0
20230913,163600,25648660,5470,5470,5470,5470,0
20230913,163500,25648660,5470,5470,5470,5470,1560
20230913,163400,25648660,5470,5470,5470,5470,0
20230913,163300,25648660,5470,5470,5470,5470,0
20230913,163200,25648660,5470,5470,5470,5470,0
20230913,163100,25648660,5470,5470,5470,5470,0
20230913,163000,25648660,5470,5470,5470,5470,0
20230913,162900,25648660,5470,5470,5470,5470,0
20230913,162800,25648660,5470,5470,5470,5470,0
20230913,162700,25648660,5470,5470,5470,5470,0
20230913,162600,25648660,5470,5470,5470,5470,0
20230913,162500,25648660,5470,5470,5470,5470,0
20230913,162400,25648660,5470,5470,5470,5470,0
20230913,162300,25648660,5470,5470,5470,5470,0
20230913,162200,25648660,5470,5470,5470,5470,0
20230913,162100,25648660,5470,5470,5470,5470,0
20230913,162000,25648660,5470,5470,5470,5470,0
20230913,161900,25648660,5470,5470,5470,5470,0
20230913,161800,25648660,5470,5470,5470,5470,0
20230913,161700,25648660,5470,5470,5470,5470,0
20230913,161600,25648660,5470,5470,5470,5470,0
20230913,161500,25648660,5470,5470,5470,5470,0
20230913,161400,25648660,5470,5470,5470,5470,0
20230913,161300,25648660,5470,5470,5470,5470,0
20230913,161200,25648660,5470,5470,5470,5470,0
20230913,161100,25648660,5470,5470,5470,5470,0
20230913,161000,25648660,5470,5470,5470,5470,0
20230913,160900,25648660,5470,5470,5470,5470,0
20230913,160800,25648660,5470,5470,5470,5470,0
20230913,160700,25648660,5470,5470,5470,5470,0
20230913,160600,25648660,5470,5470,5470,5470,0
20230913,160500,25648660,5470,5470,5470,5470,1560
20230913,160400,25648660,5470,5470,5470,5470,0
20230913,160300,25648660,5470,5470,5470,5470,0
20230913,160200,25648660,5470,5470,5470,5470,0
20230913,160100,25648660,5470,5470,5470,5470,0
20230913,160000,25648660,5470,5470,5470,5470,0
20230913,155900,25648660,5470,5470,5470,5470,0
20230913,155800,25648660,5470,5470,5470,5470,0
20230913,155700,25648660,5470,5470,5470,5470,0
20230913,155600,25648660,5470,5470,5470,5470,0
20230913,155500,25648660,5470,5470,5470,5470,0
20230913,155400,25648660,5470,5470,5470,5470,0
20230913,155300,25648660,5470,5470,5470,5470,0
20230913,155200,25648660,5470,5470,5470,5470,0
20230913,155100,25648660,5470,5470,5470,5470,0
20230913,155000,25648660,5470,5470,5470,5470,0
20230913,154900,25648660,5470,5470,5470,5470,0
20230913,154800,25648660,5470,5470,5470,5470,0
20230913,154700,25648660,5470,5470,5470,5470,0
20230913,154600,25648660,5470,5470,5470,5470,0
20230913,154500,25648660,5470,5470,5470,5470,0
20230913,154400,25648660,5470,5470,5470,5470,0
20230913,154300,25648660,5470,5470,5470,5470,0
20230913,154200,25648660,5470,5470,5470,5470,0
20230913,154100,25648660,5470,5470,5470,5470,0
20230913,154000,25648660,5470,5470,5470,5470,0
20230913,153900,25648660,5470,5470,5470,5470,0
20230913,153800,25648660,5470,5470,5470,5470,0
20230913,153700,25648660,5470,5470,5470,5470,0
20230913,153600,25648660,5470,5470,5470,5470,0
20230913,153500,25648660,5470,5470,5470,5470,1560
20230913,153400,25648660,5470,5470,5470,5470,0
20230913,153300,25648660,5470,5470,5470,5470,0
20230913,153200,25648660,5470,5470,5470,5470,0
20230913,153100,25648660,5470,5470,5470,5470,0
20230913,153000,25648660,5470,5470,5470,5470,1560
20230913,152900,17115460,5400,5400,5400,5400,0
20230913,152800,17115460,5400,5400,5400,5400,0
20230913,152700,17115460,5400,5400,5400,5400,0
20230913,152600,17115460,5400,5400,5400,5400,0
20230913,152500,17115460,5400,5400,5400,5400,0
20230913,152400,17115460,5400,5400,5400,5400,0
20230913,152300,17115460,5400,5400,5400,5400,0
20230913,152200,17115460,5400,5400,5400,5400,0
20230913,152100,17115460,5400,5400,5400,5400,0
20230913,152000,17115460,5400,5400,5400,5400,0
20230913,151900,17115460,5400,5370,5400,5370,35
20230913,151800,16927390,5360,5360,5360,5360,0
20230913,151700,16927390,5360,5360,5360,5360,56
20230913,151600,16627230,5360,5360,5360,5360,0
20230913,151500,16627230,5360,5360,5360,5360,0
20230913,151400,16627230,5360,5360,5360,5360,0
20230913,151300,16627230,5360,5360,5360,5360,0
20230913,151200,16627230,5360,5360,5360,5360,0
20230913,151100,16627230,5360,5360,5360,5360,0
20230913,151000,16627230,5360,5360,5360,5360,0
20230913,150900,16627230,5360,5360,5360,5360,0
20230913,150800,16627230,5360,5360,5360,5360,0
20230913,150700,16627230,5360,5360,5360,5360,0
20230913,150600,16627230,5360,5360,5360,5360,0
20230913,150500,16627230,5360,5360,5360,5360,0
20230913,150400,16627230,5360,5360,5360,5360,0
20230913,150300,16627230,5360,5360,5360,5360,0
20230913,150200,16627230,5360,5360,5360,5360,0
20230913,150100,16627230,5360,5360,5360,5360,0
20230913,150000,16627230,5360,5360,5360,5360,0
20230913,145900,16627230,5360,5360,5360,5360,0
20230913,145800,16627230,5360,5360,5360,5360,0
20230913,145700,16627230,5360,5360,5360,5360,0
20230913,145600,16627230,5360,5360,5360,5360,0
20230913,145500,16627230,5360,5360,5360,5360,0
20230913,145400,16627230,5360,5360,5360,5360,0
20230913,145300,16627230,5360,5360,5360,5360,0
20230913,145200,16627230,5360,5360,5360,5360,1
20230913,145100,16621870,5370,5370,5370,5370,0
20230913,145000,16621870,5370,5370,5370,5370,0
20230913,144900,16621870,5370,5370,5370,5370,0
20230913,144800,16621870,5370,5370,5370,5370,0
20230913,144700,16621870,5370,5370,5370,5370,20
20230913,144600,16514470,5370,5370,5370,5370,0
20230913,144500,16514470,5370,5370,5370,5370,0
20230913,144400,16514470,5370,5370,5370,5370,0
20230913,144300,16514470,5370,5370,5370,5370,0
20230913,144200,16514470,5370,5370,5370,5370,0
20230913,144100,16514470,5370,5370,5370,5370,0
20230913,144000,16514470,5370,5370,5370,5370,0
20230913,143900,16514470,5370,5370,5370,5370,0
20230913,143800,16514470,5370,5370,5370,5370,0
20230913,143700,16514470,5370,5370,5370,5370,0
20230913,143600,16514470,5370,5370,5370,5370,0
20230913,143500,16514470,5370,5370,5370,5370,0
20230913,143400,16514470,5370,5370,5370,5370,0
20230913,143300,16514470,5370,5370,5370,5370,0
20230913,143200,16514470,5370,5370,5370,5370,2
20230913,143100,16503730,5350,5350,5350,5350,0
20230913,143000,16503730,5350,5350,5350,5350,36
20230913,142900,16311130,5370,5370,5370,5370,0
20230913,142800,16311130,5370,5370,5370,5370,0
20230913,142700,16311130,5370,5370,5370,5370,0
20230913,142600,16311130,5370,5370,5370,5370,0
20230913,142500,16311130,5370,5370,5370,5370,0
20230913,142400,16311130,5370,5370,5370,5370,0
20230913,142300,16311130,5370,5370,5370,5370,0
20230913,142200,16311130,5370,5370,5370,5370,0
20230913,142100,16311130,5370,5370,5370,5370,0
20230913,142000,16311130,5370,5370,5370,5370,0
20230913,141900,16311130,5370,5370,5370,5370,0
20230913,141800,16311130,5370,5370,5370,5370,0
20230913,141700,16311130,5370,5370,5370,5370,0
20230913,141600,16311130,5370,5370,5370,5370,0
20230913,141500,16311130,5370,5370,5370,5370,0
20230913,141400,16311130,5370,5370,5370,5370,0
20230913,141300,16311130,5370,5370,5370,5370,0
20230913,141200,16311130,5370,5370,5370,5370,0
20230913,141100,16311130,5370,5370,5370,5370,0
20230913,141000,16311130,5370,5370,5370,5370,0
20230913,140900,16311130,5370,5370,5370,5370,0
20230913,140800,16311130,5370,5370,5370,5370,0
20230913,140700,16311130,5370,5370,5370,5370,0
20230913,140600,16311130,5370,5370,5370,5370,0
20230913,140500,16311130,5370,5370,5370,5370,0
20230913,140400,16311130,5370,5370,5370,5370,3
20230913,140300,16295020,5370,5370,5370,5370,0
20230913,140200,16295020,5370,5370,5370,5370,0
20230913,140100,16295020,5370,5370,5370,5370,0
20230913,140000,16295020,5370,5370,5370,5370,0
20230913,135900,16295020,5370,5370,5370,5370,0
20230913,135800,16295020,5370,5370,5370,5370,0
20230913,135700,16295020,5370,5370,5370,5370,0
20230913,135600,16295020,5370,5370,5370,5370,0
20230913,135500,16295020,5370,5370,5370,5370,0
20230913,135400,16295020,5370,5370,5370,5370,0
20230913,135300,16295020,5370,5370,5370,5370,0
20230913,135200,16295020,5370,5370,5370,5370,0
20230913,135100,16295020,5370,5370,5370,5370,0
20230913,135000,16295020,5370,5370,5370,5370,0
20230913,134900,16295020,5370,5370,5370,5370,0
20230913,134800,16295020,5370,5370,5370,5370,0
20230913,134700,16295020,5370,5370,5370,5370,15
20230913,134600,16214470,5360,5360,5360,5360,2
20230913,134500,16203750,5320,5320,5320,5320,0
20230913,134400,16203750,5320,5360,5360,5320,474
20230913,134300,13671550,5350,5370,5370,5350,350
20230913,134200,11793360,5410,5410,5410,5410,0
20230913,134100,11793360,5410,5410,5410,5410,0
20230913,134000,11793360,5410,5410,5410,5410,0
20230913,133900,11793360,5410,5410,5410,5410,0
20230913,133800,11793360,5410,5410,5410,5410,0
20230913,133700,11793360,5410,5410,5410,5410,1
20230913,133600,11787950,5370,5370,5370,5370,0
20230913,133500,11787950,5370,5370,5370,5370,0
20230913,133400,11787950,5370,5370,5370,5370,0
20230913,133300,11787950,5370,5370,5370,5370,0
20230913,133200,11787950,5370,5370,5370,5370,0
20230913,133100,11787950,5370,5370,5370,5370,0
20230913,133000,11787950,5370,5370,5370,5370,0
20230913,132900,11787950,5370,5410,5410,5370,500
20230913,132800,9090250,5440,5440,5440,5440,0
20230913,132700,9090250,5440,5440,5440,5440,0
20230913,132600,9090250,5440,5440,5440,5440,0
20230913,132500,9090250,5440,5440,5440,5440,0
20230913,132400,9090250,5440,5440,5440,5440,0
20230913,132300,9090250,5440,5440,5440,5440,0
20230913,132200,9090250,5440,5440,5440,5440,10
20230913,132100,9035850,5400,5400,5400,5400,0
20230913,132000,9035850,5400,5400,5400,5400,0
20230913,131900,9035850,5400,5400,5400,5400,0
20230913,131800,9035850,5400,5400,5400,5400,0
20230913,131700,9035850,5400,5400,5400,5400,0
20230913,131600,9035850,5400,5400,5400,5400,0
20230913,131500,9035850,5400,5400,5400,5400,0
20230913,131400,9035850,5400,5400,5400,5400,0
20230913,131300,9035850,5400,5400,5400,5400,18
20230913,131200,8938650,5400,5410,5410,5400,58
20230913,131100,8624980,5450,5450,5450,5450,0
20230913,131000,8624980,5450,5450,5450,5450,0
20230913,130900,8624980,5450,5450,5450,5450,0
20230913,130800,8624980,5450,5450,5450,5450,0
20230913,130700,8624980,5450,5450,5450,5450,0
20230913,130600,8624980,5450,5450,5450,5450,0
20230913,130500,8624980,5450,5450,5450,5450,0
20230913,130400,8624980,5450,5450,5450,5450,0
20230913,130300,8624980,5450,5450,5450,5450,0
20230913,130200,8624980,5450,5450,5450,5450,0
20230913,130100,8624980,5450,5450,5450,5450,0
20230913,130000,8624980,5450,5450,5450,5450,0
20230913,125900,8624980,5450,5450,5450,5450,0
20230913,125800,8624980,5450,5450,5450,5450,0
20230913,125700,8624980,5450,5450,5450,5450,0
20230913,125600,8624980,5450,5450,5450,5450,0
20230913,125500,8624980,5450,5450,5450,5450,0
20230913,125400,8624980,5450,5450,5450,5450,0
20230913,125300,8624980,5450,5450,5450,5450,0
20230913,125200,8624980,5450,5450,5450,5450,0
20230913,125100,8624980,5450,5450,5450,5450,0
20230913,125000,8624980,5450,5450,5450,5450,0
20230913,124900,8624980,5450,5450,5450,5450,0
20230913,124800,8624980,5450,5450,5450,5450,1
20230913,124700,8619530,5410,5410,5410,5410,0
20230913,124600,8619530,5410,5410,5410,5410,0
20230913,124500,8619530,5410,5410,5410,5410,0
20230913,124400,8619530,5410,5410,5410,5410,0
20230913,124300,8619530,5410,5410,5410,5410,0
20230913,124200,8619530,5410,5410,5410,5410,0
20230913,124100,8619530,5410,5410,5410,5410,0
20230913,124000,8619530,5410,5410,5410,5410,0
20230913,123900,8619530,5410,5410,5410,5410,0
20230913,123800,8619530,5410,5410,5410,5410,0
20230913,123700,8619530,5410,5410,5410,5410,0
20230913,123600,8619530,5410,5410,5410,5410,0
20230913,123500,8619530,5410,5410,5410,5410,0
20230913,123400,8619530,5410,5410,5410,5410,0
20230913,123300,8619530,5410,5410,5410,5410,0
20230913,123200,8619530,5410,5410,5410,5410,0
20230913,123100,8619530,5410,5410,5410,5410,0
20230913,123000,8619530,5410,5410,5410,5410,70
20230913,122900,8240830,5410,5410,5410,5410,0
20230913,122800,8240830,5410,5410,5410,5410,0
20230913,122700,8240830,5410,5410,5410,5410,0
20230913,122600,8240830,5410,5410,5410,5410,0
20230913,122500,8240830,5410,5410,5410,5410,0
20230913,122400,8240830,5410,5410,5410,5410,0
20230913,122300,8240830,5410,5410,5410,5410,0
20230913,122200,8240830,5410,5410,5410,5410,0
20230913,122100,8240830,5410,5410,5410,5410,0
20230913,122000,8240830,5410,5410,5410,5410,0
20230913,121900,8240830,5410,5410,5410,5410,0
20230913,121800,8240830,5410,5410,5410,5410,0
20230913,121700,8240830,5410,5410,5410,5410,0
20230913,121600,8240830,5410,5410,5410,5410,0
20230913,121500,8240830,5410,5410,5410,5410,0
20230913,121400,8240830,5410,5420,5420,5410,92
20230913,121300,7742220,5420,5420,5420,5420,0
20230913,121200,7742220,5420,5420,5420,5420,0
20230913,121100,7742220,5420,5420,5420,5420,0
20230913,121000,7742220,5420,5420,5420,5420,0
20230913,120900,7742220,5420,5420,5420,5420,0
20230913,120800,7742220,5420,5420,5420,5420,0
20230913,120700,7742220,5420,5420,5420,5420,0
20230913,120600,7742220,5420,5420,5420,5420,0
20230913,120500,7742220,5420,5420,5420,5420,0
20230913,120400,7742220,5420,5420,5420,5420,0
20230913,120300,7742220,5420,5420,5420,5420,0
20230913,120200,7742220,5420,5420,5420,5420,0
20230913,120100,7742220,5420,5420,5420,5420,0
20230913,120000,7742220,5420,5420,5420,5420,0
20230913,115900,7742220,5420,5420,5420,5420,20
20230913,115800,7633820,5420,5420,5420,5420,0
20230913,115700,7633820,5420,5420,5420,5420,0
20230913,115600,7633820,5420,5420,5420,5420,0
20230913,115500,7633820,5420,5420,5420,5420,0
20230913,115400,7633820,5420,5420,5420,5420,0
20230913,115300,7633820,5420,5420,5420,5420,0
20230913,115200,7633820,5420,5420,5420,5420,0
20230913,115100,7633820,5420,5420,5420,5420,0
20230913,115000,7633820,5420,5420,5420,5420,0
20230913,114900,7633820,5420,5420,5420,5420,0
20230913,114800,7633820,5420,5420,5420,5420,0
20230913,114700,7633820,5420,5420,5420,5420,0
20230913,114600,7633820,5420,5420,5420,5420,0
20230913,114500,7633820,5420,5420,5420,5420,0
20230913,114400,7633820,5420,5420,5420,5420,0
20230913,114300,7633820,5420,5420,5420,5420,0
20230913,114200,7633820,5420,5420,5420,5420,0
20230913,114100,7633820,5420,5420,5420,5420,0
20230913,114000,7633820,5420,5420,5420,5420,94
20230913,113900,7124340,5420,5420,5420,5420,0
20230913,113800,7124340,5420,5420,5420,5420,0
20230913,113700,7124340,5420,5420,5420,5420,0
20230913,113600,7124340,5420,5420,5420,5420,0
20230913,113500,7124340,5420,5420,5420,5420,0
20230913,113400,7124340,5420,5420,5420,5420,0
20230913,113300,7124340,5420,5420,5420,5420,0
20230913,113200,7124340,5420,5420,5420,5420,0
20230913,113100,7124340,5420,5420,5420,5420,0
20230913,113000,7124340,5420,5420,5420,5420,0
20230913,112900,7124340,5420,5420,5420,5420,0
20230913,112800,7124340,5420,5420,5420,5420,21
20230913,112700,7010520,5420,5420,5420,5420,0
20230913,112600,7010520,5420,5420,5420,5420,0
20230913,112500,7010520,5420,5420,5420,5420,0
20230913,112400,7010520,5420,5420,5420,5420,0
20230913,112300,7010520,5420,5420,5420,5420,0
20230913,112200,7010520,5420,5420,5420,5420,0
20230913,112100,7010520,5420,5420,5420,5420,0
20230913,112000,7010520,5420,5420,5420,5420,0
20230913,111900,7010520,5420,5420,5420,5420,16
20230913,111800,6923800,5420,5420,5420,5420,0
20230913,111700,6923800,5420,5420,5420,5420,0
20230913,111600,6923800,5420,5420,5420,5420,0
20230913,111500,6923800,5420,5420,5420,5420,0
20230913,111400,6923800,5420,5420,5420,5420,0
20230913,111300,6923800,5420,5420,5420,5420,0
20230913,111200,6923800,5420,5420,5420,5420,10
20230913,111100,6869600,5420,5420,5420,5420,0
20230913,111000,6869600,5420,5420,5420,5420,0
20230913,110900,6869600,5420,5420,5420,5420,0
20230913,110800,6869600,5420,5420,5420,5420,1
20230913,110700,6864180,5430,5430,5430,5430,0
20230913,110600,6864180,5430,5430,5430,5430,0
20230913,110500,6864180,5430,5430,5430,5430,0
20230913,110400,6864180,5430,5430,5430,5430,0
20230913,110300,6864180,5430,5430,5430,5430,0
20230913,110200,6864180,5430,5430,5430,5430,0
20230913,110100,6864180,5430,5430,5430,5430,184
20230913,110000,5865060,5430,5430,5430,5430,0
20230913,105900,5865060,5430,5430,5430,5430,0
20230913,105800,5865060,5430,5430,5430,5430,0
20230913,105700,5865060,5430,5430,5430,5430,0
20230913,105600,5865060,5430,5430,5430,5430,0
20230913,105500,5865060,5430,5430,5430,5430,0
20230913,105400,5865060,5430,5430,5430,5430,0
20230913,105300,5865060,5430,5430,5430,5430,0
20230913,105200,5865060,5430,5430,5430,5430,0
20230913,105100,5865060,5430,5430,5430,5430,0
20230913,105000,5865060,5430,5430,5430,5430,0
20230913,104900,5865060,5430,5430,5430,5430,0
20230913,104800,5865060,5430,5430,5430,5430,0
20230913,104700,5865060,5430,5430,5430,5430,0
20230913,104600,5865060,5430,5430,5430,5430,5
20230913,104500,5837910,5440,5440,5440,5440,0
20230913,104400,5837910,5440,5440,5440,5440,0
20230913,104300,5837910,5440,5440,5440,5440,0
20230913,104200,5837910,5440,5440,5440,5440,0
20230913,104100,5837910,5440,5440,5440,5440,0
20230913,104000,5837910,5440,5440,5440,5440,0
20230913,103900,5837910,5440,5440,5440,5440,0
20230913,103800,5837910,5440,5440,5440,5440,0
20230913,103700,5837910,5440,5440,5440,5440,0
20230913,103600,5837910,5440,5440,5440,5440,0
20230913,103500,5837910,5440,5440,5440,5440,0
20230913,103400,5837910,5440,5440,5440,5440,0
20230913,103300,5837910,5440,5440,5440,5440,0
20230913,103200,5837910,5440,5440,5440,5440,0
20230913,103100,5837910,5440,5440,5440,5440,0
20230913,103000,5837910,5440,5440,5440,5440,0
20230913,102900,5837910,5440,5440,5440,5440,0
20230913,102800,5837910,5440,5440,5440,5440,0
20230913,102700,5837910,5440,5440,5440,5440,0
20230913,102600,5837910,5440,5440,5440,5440,0
20230913,102500,5837910,5440,5440,5440,5440,0
20230913,102400,5837910,5440,5440,5440,5440,0
20230913,102300,5837910,5440,5440,5440,5440,93
20230913,102200,5331990,5450,5450,5450,5450,0
20230913,102100,5331990,5450,5450,5450,5450,0
20230913,102000,5331990,5450,5450,5450,5450,0
20230913,101900,5331990,5450,5450,5450,5450,1
20230913,101800,5326540,5460,5460,5460,5460,0
20230913,101700,5326540,5460,5460,5460,5460,1
20230913,101600,5321080,5460,5460,5460,5460,0
20230913,101500,5321080,5460,5460,5460,5460,0
20230913,101400,5321080,5460,5460,5460,5460,1
20230913,101300,5315620,5450,5450,5450,5450,0
20230913,101200,5315620,5450,5450,5450,5450,0
20230913,101100,5315620,5450,5450,5450,5450,0
20230913,101000,5315620,5450,5450,5450,5450,0
20230913,100900,5315620,5450,5450,5450,5450,0
20230913,100800,5315620,5450,5450,5450,5450,0
20230913,100700,5315620,5450,5450,5450,5450,0
20230913,100600,5315620,5450,5450,5450,5450,0
20230913,100500,5315620,5450,5450,5450,5450,0
20230913,100400,5315620,5450,5450,5450,5450,0
20230913,100300,5315620,5450,5450,5450,5450,239
20230913,100200,4013070,5450,5450,5450,5450,0
20230913,100100,4013070,5450,5450,5450,5450,0
20230913,100000,4013070,5450,5450,5450,5450,0
20230913,095900,4013070,5450,5450,5450,5450,0
20230913,095800,4013070,5450,5450,5450,5450,0
20230913,095700,4013070,5450,5450,5450,5450,0
20230913,095600,4013070,5450,5450,5450,5450,0
20230913,095500,4013070,5450,5450,5450,5450,0
20230913,095400,4013070,5450,5450,5450,5450,0
20230913,095300,4013070,5450,5450,5450,5450,0
20230913,095200,4013070,5450,5450,5450,5450,0
20230913,095100,4013070,5450,5450,5450,5450,0
20230913,095000,4013070,5450,5450,5450,5450,0
20230913,094900,4013070,5450,5450,5450,5450,0
20230913,094800,4013070,5450,5450,5450,5450,0
20230913,094700,4013070,5450,5450,5450,5450,0
20230913,094600,4013070,5450,5450,5450,5450,0
20230913,094500,4013070,5450,5450,5450,5450,0
20230913,094400,4013070,5450,5450,5450,5450,0
20230913,094300,4013070,5450,5450,5450,5450,0
20230913,094200,4013070,5450,5450,5450,5450,185
20230913,094100,3004820,5450,5450,5450,5450,0
20230913,094000,3004820,5450,5450,5450,5450,24
20230913,093900,2874020,5450,5450,5450,5450,4
20230913,093800,2852220,5450,5450,5450,5450,0
20230913,093700,2852220,5450,5450,5450,5450,2
20230913,093600,2841320,5440,5440,5440,5440,0
20230913,093500,2841320,5440,5440,5440,5440,0
20230913,093400,2841320,5440,5440,5440,5440,0
20230913,093300,2841320,5440,5440,5440,5440,0
20230913,093200,2841320,5440,5440,5440,5440,0
20230913,093100,2841320,5440,5440,5440,5440,0
20230913,093000,2841320,5440,5440,5440,5440,0
20230913,092900,2841320,5440,5440,5440,5440,0
20230913,092800,2841320,5440,5440,5440,5440,0
20230913,092700,2841320,5440,5440,5440,5440,0
20230913,092600,2841320,5440,5440,5440,5440,184
20230913,092500,1840360,5430,5430,5430,5430,0
20230913,092400,1840360,5430,5430,5430,5430,0
20230913,092300,1840360,5430,5430,5430,5430,0
20230913,092200,1840360,5430,5430,5430,5430,0
20230913,092100,1840360,5430,5430,5430,5430,0
20230913,092000,1840360,5430,5430,5430,5430,0
20230913,091900,1840360,5430,5430,5430,5430,0
20230913,091800,1840360,5430,5430,5430,5430,0
20230913,091700,1840360,5430,5430,5430,5430,0
20230913,091600,1840360,5430,5430,5430,5430,0
20230913,091500,1840360,5430,5430,5430,5430,0
20230913,091400,1840360,5430,5430,5430,5430,0
20230913,091300,1840360,5430,5430,5430,5430,0
20230913,091200,1840360,5430,5430,5430,5430,0
20230913,091100,1840360,5430,5430,5430,5430,0
20230913,091000,1840360,5430,5430,5430,5430,0
20230913,090900,1840360,5430,5430,5430,5430,0
20230913,090800,1840360,5430,5430,5430,5430,0
20230913,090700,1840360,5430,5430,5430,5430,0
20230913,090600,1840360,5430,5430,5430,5430,9
20230913,090500,1791490,5420,5420,5420,5420,18
20230913,090400,1693930,5410,5410,5410,5410,87
20230913,090300,1223260,5410,5410,5410,5410,166
20230913,090200,325200,5420,5420,5420,5420,0
20230913,090100,325200,5420,5420,5420,5420,0
20230913,090000,325200,5420,5420,5420,5420,60