KissMeData/080010/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194000,98594400,5350,5350,5350,5350,1221
20230927,193900,98594400,5350,5350,5350,5350,0
20230927,193800,98594400,5350,5350,5350,5350,0
20230927,193700,98594400,5350,5350,5350,5350,0
20230927,193600,98594400,5350,5350,5350,5350,0
20230927,193500,98594400,5350,5350,5350,5350,0
20230927,193400,98594400,5350,5350,5350,5350,0
20230927,193300,98594400,5350,5350,5350,5350,0
20230927,193200,98594400,5350,5350,5350,5350,0
20230927,193100,98594400,5350,5350,5350,5350,0
20230927,193000,98594400,5350,5350,5350,5350,0
20230927,192900,98594400,5350,5350,5350,5350,0
20230927,192800,98594400,5350,5350,5350,5350,0
20230927,192700,98594400,5350,5350,5350,5350,0
20230927,192600,98594400,5350,5350,5350,5350,0
20230927,192500,98594400,5350,5350,5350,5350,0
20230927,192400,98594400,5350,5350,5350,5350,0
20230927,192300,98594400,5350,5350,5350,5350,0
20230927,192200,98594400,5350,5350,5350,5350,0
20230927,192100,98594400,5350,5350,5350,5350,0
20230927,192000,98594400,5350,5350,5350,5350,0
20230927,191900,98594400,5350,5350,5350,5350,0
20230927,191800,98594400,5350,5350,5350,5350,0
20230927,191700,98594400,5350,5350,5350,5350,0
20230927,191600,98594400,5350,5350,5350,5350,0
20230927,191500,98594400,5350,5350,5350,5350,0
20230927,191400,98594400,5350,5350,5350,5350,0
20230927,191300,98594400,5350,5350,5350,5350,0
20230927,191200,98594400,5350,5350,5350,5350,0
20230927,191100,98594400,5350,5350,5350,5350,0
20230927,191000,98594400,5350,5350,5350,5350,1221
20230927,190900,98594400,5350,5350,5350,5350,0
20230927,190800,98594400,5350,5350,5350,5350,0
20230927,190700,98594400,5350,5350,5350,5350,0
20230927,190600,98594400,5350,5350,5350,5350,0
20230927,190500,98594400,5350,5350,5350,5350,0
20230927,190400,98594400,5350,5350,5350,5350,0
20230927,190300,98594400,5350,5350,5350,5350,0
20230927,190200,98594400,5350,5350,5350,5350,0
20230927,190100,98594400,5350,5350,5350,5350,0
20230927,190000,98594400,5350,5350,5350,5350,0
20230927,185900,98594400,5350,5350,5350,5350,0
20230927,185800,98594400,5350,5350,5350,5350,0
20230927,185700,98594400,5350,5350,5350,5350,0
20230927,185600,98594400,5350,5350,5350,5350,0
20230927,185500,98594400,5350,5350,5350,5350,0
20230927,185400,98594400,5350,5350,5350,5350,0
20230927,185300,98594400,5350,5350,5350,5350,0
20230927,185200,98594400,5350,5350,5350,5350,0
20230927,185100,98594400,5350,5350,5350,5350,0
20230927,185000,98594400,5350,5350,5350,5350,0
20230927,184900,98594400,5350,5350,5350,5350,0
20230927,184800,98594400,5350,5350,5350,5350,0
20230927,184700,98594400,5350,5350,5350,5350,0
20230927,184600,98594400,5350,5350,5350,5350,0
20230927,184500,98594400,5350,5350,5350,5350,0
20230927,184400,98594400,5350,5350,5350,5350,0
20230927,184300,98594400,5350,5350,5350,5350,0
20230927,184200,98594400,5350,5350,5350,5350,0
20230927,184100,98594400,5350,5350,5350,5350,0
20230927,184000,98594400,5350,5350,5350,5350,1221
20230927,183900,98594400,5350,5350,5350,5350,0
20230927,183800,98594400,5350,5350,5350,5350,0
20230927,183700,98594400,5350,5350,5350,5350,0
20230927,183600,98594400,5350,5350,5350,5350,0
20230927,183500,98594400,5350,5350,5350,5350,0
20230927,183400,98594400,5350,5350,5350,5350,0
20230927,183300,98594400,5350,5350,5350,5350,0
20230927,183200,98594400,5350,5350,5350,5350,0
20230927,183100,98594400,5350,5350,5350,5350,0
20230927,183000,98594400,5350,5350,5350,5350,0
20230927,182900,98594400,5350,5350,5350,5350,0
20230927,182800,98594400,5350,5350,5350,5350,0
20230927,182700,98594400,5350,5350,5350,5350,0
20230927,182600,98594400,5350,5350,5350,5350,0
20230927,182500,98594400,5350,5350,5350,5350,0
20230927,182400,98594400,5350,5350,5350,5350,0
20230927,182300,98594400,5350,5350,5350,5350,0
20230927,182200,98594400,5350,5350,5350,5350,0
20230927,182100,98594400,5350,5350,5350,5350,0
20230927,182000,98594400,5350,5350,5350,5350,0
20230927,181900,98594400,5350,5350,5350,5350,0
20230927,181800,98594400,5350,5350,5350,5350,0
20230927,181700,98594400,5350,5350,5350,5350,0
20230927,181600,98594400,5350,5350,5350,5350,0
20230927,181500,98594400,5350,5350,5350,5350,0
20230927,181400,98594400,5350,5350,5350,5350,0
20230927,181300,98594400,5350,5350,5350,5350,0
20230927,181200,98594400,5350,5350,5350,5350,0
20230927,181100,98594400,5350,5350,5350,5350,0
20230927,181000,98594400,5350,5350,5350,5350,1221
20230927,180900,98594400,5350,5350,5350,5350,0
20230927,180800,98594400,5350,5350,5350,5350,0
20230927,180700,98594400,5350,5350,5350,5350,0
20230927,180600,98594400,5350,5350,5350,5350,0
20230927,180500,98594400,5350,5350,5350,5350,0
20230927,180400,98594400,5350,5350,5350,5350,0
20230927,180300,98594400,5350,5350,5350,5350,0
20230927,180200,98594400,5350,5350,5350,5350,0
20230927,180100,98594400,5350,5350,5350,5350,0
20230927,180000,98594400,5350,5350,5350,5350,0
20230927,175900,98594400,5350,5350,5350,5350,0
20230927,175800,98594400,5350,5350,5350,5350,0
20230927,175700,98594400,5350,5350,5350,5350,0
20230927,175600,98594400,5350,5350,5350,5350,0
20230927,175500,98594400,5350,5350,5350,5350,0
20230927,175400,98594400,5350,5350,5350,5350,0
20230927,175300,98594400,5350,5350,5350,5350,0
20230927,175200,98594400,5350,5350,5350,5350,0
20230927,175100,98594400,5350,5350,5350,5350,0
20230927,175000,98594400,5350,5350,5350,5350,0
20230927,174900,98594400,5350,5350,5350,5350,0
20230927,174800,98594400,5350,5350,5350,5350,0
20230927,174700,98594400,5350,5350,5350,5350,0
20230927,174600,98594400,5350,5350,5350,5350,0
20230927,174500,98594400,5350,5350,5350,5350,0
20230927,174400,98594400,5350,5350,5350,5350,0
20230927,174300,98594400,5350,5350,5350,5350,0
20230927,174200,98594400,5350,5350,5350,5350,0
20230927,174100,98594400,5350,5350,5350,5350,0
20230927,174000,98594400,5350,5350,5350,5350,1221
20230927,173900,98594400,5350,5350,5350,5350,0
20230927,173800,98594400,5350,5350,5350,5350,0
20230927,173700,98594400,5350,5350,5350,5350,0
20230927,173600,98594400,5350,5350,5350,5350,0
20230927,173500,98594400,5350,5350,5350,5350,0
20230927,173400,98594400,5350,5350,5350,5350,0
20230927,173300,98594400,5350,5350,5350,5350,0
20230927,173200,98594400,5350,5350,5350,5350,0
20230927,173100,98594400,5350,5350,5350,5350,0
20230927,173000,98594400,5350,5350,5350,5350,0
20230927,172900,98594400,5350,5350,5350,5350,0
20230927,172800,98594400,5350,5350,5350,5350,0
20230927,172700,98594400,5350,5350,5350,5350,0
20230927,172600,98594400,5350,5350,5350,5350,0
20230927,172500,98594400,5350,5350,5350,5350,0
20230927,172400,98594400,5350,5350,5350,5350,0
20230927,172300,98594400,5350,5350,5350,5350,0
20230927,172200,98594400,5350,5350,5350,5350,0
20230927,172100,98594400,5350,5350,5350,5350,0
20230927,172000,98594400,5350,5350,5350,5350,0
20230927,171900,98594400,5350,5350,5350,5350,0
20230927,171800,98594400,5350,5350,5350,5350,0
20230927,171700,98594400,5350,5350,5350,5350,0
20230927,171600,98594400,5350,5350,5350,5350,0
20230927,171500,98594400,5350,5350,5350,5350,0
20230927,171400,98594400,5350,5350,5350,5350,0
20230927,171300,98594400,5350,5350,5350,5350,0
20230927,171200,98594400,5350,5350,5350,5350,0
20230927,171100,98594400,5350,5350,5350,5350,0
20230927,171000,98594400,5350,5350,5350,5350,1221
20230927,170900,98594400,5350,5350,5350,5350,0
20230927,170800,98594400,5350,5350,5350,5350,0
20230927,170700,98594400,5350,5350,5350,5350,0
20230927,170600,98594400,5350,5350,5350,5350,0
20230927,170500,98594400,5350,5350,5350,5350,0
20230927,170400,98594400,5350,5350,5350,5350,0
20230927,170300,98594400,5350,5350,5350,5350,0
20230927,170200,98594400,5350,5350,5350,5350,0
20230927,170100,98594400,5350,5350,5350,5350,0
20230927,170000,98594400,5350,5350,5350,5350,0
20230927,165900,98594400,5350,5350,5350,5350,0
20230927,165800,98594400,5350,5350,5350,5350,0
20230927,165700,98594400,5350,5350,5350,5350,0
20230927,165600,98594400,5350,5350,5350,5350,0
20230927,165500,98594400,5350,5350,5350,5350,0
20230927,165400,98594400,5350,5350,5350,5350,0
20230927,165300,98594400,5350,5350,5350,5350,0
20230927,165200,98594400,5350,5350,5350,5350,0
20230927,165100,98594400,5350,5350,5350,5350,0
20230927,165000,98594400,5350,5350,5350,5350,0
20230927,164900,98594400,5350,5350,5350,5350,0
20230927,164800,98594400,5350,5350,5350,5350,0
20230927,164700,98594400,5350,5350,5350,5350,0
20230927,164600,98594400,5350,5350,5350,5350,0
20230927,164500,98594400,5350,5350,5350,5350,0
20230927,164400,98594400,5350,5350,5350,5350,0
20230927,164300,98594400,5350,5350,5350,5350,0
20230927,164200,98594400,5350,5350,5350,5350,0
20230927,164100,98594400,5350,5350,5350,5350,0
20230927,164000,98594400,5350,5350,5350,5350,1221
20230927,163900,98594400,5350,5350,5350,5350,0
20230927,163800,98594400,5350,5350,5350,5350,0
20230927,163700,98594400,5350,5350,5350,5350,0
20230927,163600,98594400,5350,5350,5350,5350,0
20230927,163500,98594400,5350,5350,5350,5350,0
20230927,163400,98594400,5350,5350,5350,5350,0
20230927,163300,98594400,5350,5350,5350,5350,0
20230927,163200,98594400,5350,5350,5350,5350,0
20230927,163100,98594400,5350,5350,5350,5350,0
20230927,163000,98594400,5350,5350,5350,5350,0
20230927,162900,98594400,5350,5350,5350,5350,0
20230927,162800,98594400,5350,5350,5350,5350,0
20230927,162700,98594400,5350,5350,5350,5350,0
20230927,162600,98594400,5350,5350,5350,5350,0
20230927,162500,98594400,5350,5350,5350,5350,0
20230927,162400,98594400,5350,5350,5350,5350,0
20230927,162300,98594400,5350,5350,5350,5350,0
20230927,162200,98594400,5350,5350,5350,5350,0
20230927,162100,98594400,5350,5350,5350,5350,0
20230927,162000,98594400,5350,5350,5350,5350,0
20230927,161900,98594400,5350,5350,5350,5350,0
20230927,161800,98594400,5350,5350,5350,5350,0
20230927,161700,98594400,5350,5350,5350,5350,0
20230927,161600,98594400,5350,5350,5350,5350,0
20230927,161500,98594400,5350,5350,5350,5350,0
20230927,161400,98594400,5350,5350,5350,5350,0
20230927,161300,98594400,5350,5350,5350,5350,0
20230927,161200,98594400,5350,5350,5350,5350,0
20230927,161100,98594400,5350,5350,5350,5350,0
20230927,161000,98594400,5350,5350,5350,5350,1221
20230927,160900,98594400,5350,5350,5350,5350,0
20230927,160800,98594400,5350,5350,5350,5350,0
20230927,160700,98594400,5350,5350,5350,5350,0
20230927,160600,98594400,5350,5350,5350,5350,0
20230927,160500,98594400,5350,5350,5350,5350,0
20230927,160400,98594400,5350,5350,5350,5350,0
20230927,160300,98594400,5350,5350,5350,5350,0
20230927,160200,98594400,5350,5350,5350,5350,0
20230927,160100,98594400,5350,5350,5350,5350,0
20230927,160000,98594400,5350,5350,5350,5350,0
20230927,155900,98594400,5350,5350,5350,5350,0
20230927,155800,98594400,5350,5350,5350,5350,0
20230927,155700,98594400,5350,5350,5350,5350,0
20230927,155600,98594400,5350,5350,5350,5350,0
20230927,155500,98594400,5350,5350,5350,5350,0
20230927,155400,98594400,5350,5350,5350,5350,0
20230927,155300,98594400,5350,5350,5350,5350,0
20230927,155200,98594400,5350,5350,5350,5350,0
20230927,155100,98594400,5350,5350,5350,5350,0
20230927,155000,98594400,5350,5350,5350,5350,0
20230927,154900,98594400,5350,5350,5350,5350,0
20230927,154800,98594400,5350,5350,5350,5350,0
20230927,154700,98594400,5350,5350,5350,5350,0
20230927,154600,98594400,5350,5350,5350,5350,0
20230927,154500,98594400,5350,5350,5350,5350,0
20230927,154400,98594400,5350,5350,5350,5350,0
20230927,154300,98594400,5350,5350,5350,5350,0
20230927,154200,98594400,5350,5350,5350,5350,0
20230927,154100,98594400,5350,5350,5350,5350,0
20230927,154000,98594400,5350,5350,5350,5350,1221
20230927,153900,98594400,5350,5350,5350,5350,0
20230927,153800,98594400,5350,5350,5350,5350,0
20230927,153700,98594400,5350,5350,5350,5350,0
20230927,153600,98594400,5350,5350,5350,5350,0
20230927,153500,98594400,5350,5350,5350,5350,0
20230927,153400,98594400,5350,5350,5350,5350,0
20230927,153300,98594400,5350,5350,5350,5350,0
20230927,153200,98594400,5350,5350,5350,5350,0
20230927,153100,98594400,5350,5350,5350,5350,0
20230927,153000,98594400,5350,5350,5350,5350,1221
20230927,152900,92062050,5350,5350,5350,5350,0
20230927,152800,92062050,5350,5350,5350,5350,0
20230927,152700,92062050,5350,5350,5350,5350,0
20230927,152600,92062050,5350,5350,5350,5350,0
20230927,152500,92062050,5350,5350,5350,5350,0
20230927,152400,92062050,5350,5350,5350,5350,0
20230927,152300,92062050,5350,5350,5350,5350,0
20230927,152200,92062050,5350,5350,5350,5350,0
20230927,152100,92062050,5350,5350,5350,5350,0
20230927,152000,92062050,5350,5350,5350,5350,0
20230927,151900,92062050,5350,5350,5350,5310,320
20230927,151800,90362490,5310,5330,5350,5310,31
20230927,151700,90197240,5310,5310,5310,5310,0
20230927,151600,90197240,5310,5310,5310,5310,0
20230927,151500,90197240,5310,5310,5310,5310,0
20230927,151400,90197240,5310,5310,5310,5310,500
20230927,151300,87542240,5310,5310,5310,5310,0
20230927,151200,87542240,5310,5310,5310,5310,0
20230927,151100,87542240,5310,5310,5310,5310,0
20230927,151000,87542240,5310,5310,5310,5310,0
20230927,150900,87542240,5310,5310,5310,5310,0
20230927,150800,87542240,5310,5310,5310,5310,0
20230927,150700,87542240,5310,5310,5310,5310,13
20230927,150600,87473210,5330,5330,5330,5330,0
20230927,150500,87473210,5330,5330,5330,5330,0
20230927,150400,87473210,5330,5330,5330,5330,0
20230927,150300,87473210,5330,5330,5330,5330,0
20230927,150200,87473210,5330,5330,5330,5330,0
20230927,150100,87473210,5330,5330,5330,5330,0
20230927,150000,87473210,5330,5330,5330,5330,0
20230927,145900,87473210,5330,5330,5330,5330,0
20230927,145800,87473210,5330,5330,5330,5330,0
20230927,145700,87473210,5330,5330,5330,5330,0
20230927,145600,87473210,5330,5330,5330,5330,1
20230927,145500,87467880,5330,5330,5330,5330,0
20230927,145400,87467880,5330,5330,5330,5330,0
20230927,145300,87467880,5330,5330,5330,5330,0
20230927,145200,87467880,5330,5330,5330,5330,0
20230927,145100,87467880,5330,5330,5330,5330,0
20230927,145000,87467880,5330,5330,5330,5330,0
20230927,144900,87467880,5330,5330,5330,5330,0
20230927,144800,87467880,5330,5330,5330,5330,392
20230927,144700,85378520,5330,5330,5330,5330,0
20230927,144600,85378520,5330,5330,5330,5330,142
20230927,144500,84621660,5330,5330,5330,5330,0
20230927,144400,84621660,5330,5330,5330,5330,142
20230927,144300,83864800,5330,5330,5330,5330,94
20230927,144200,83363780,5330,5330,5330,5330,215
20230927,144100,82217830,5330,5330,5330,5330,0
20230927,144000,82217830,5330,5320,5330,5320,143
20230927,143900,81455810,5320,5320,5320,5320,1
20230927,143800,81450490,5330,5330,5330,5330,143
20230927,143700,80688300,5330,5330,5330,5330,0
20230927,143600,80688300,5330,5330,5330,5330,143
20230927,143500,79926110,5330,5330,5330,5330,0
20230927,143400,79926110,5330,5330,5330,5330,144
20230927,143300,79158590,5310,5310,5310,5310,1447
20230927,143200,71475020,5310,5310,5310,5310,143
20230927,143100,70715690,5310,5310,5310,5310,68
20230927,143000,70354610,5290,5310,5310,5290,1339
20230927,142900,63246440,5300,5300,5300,5300,309
20230927,142800,61608740,5300,5300,5300,5300,0
20230927,142700,61608740,5300,5300,5300,5300,0
20230927,142600,61608740,5300,5300,5300,5300,0
20230927,142500,61608740,5300,5300,5300,5300,0
20230927,142400,61608740,5300,5300,5300,5300,2
20230927,142300,61598140,5300,5300,5300,5300,0
20230927,142200,61598140,5300,5300,5300,5300,1
20230927,142100,61592840,5310,5310,5310,5310,0
20230927,142000,61592840,5310,5310,5310,5310,0
20230927,141900,61592840,5310,5310,5310,5310,0
20230927,141800,61592840,5310,5310,5310,5310,0
20230927,141700,61592840,5310,5310,5310,5310,0
20230927,141600,61592840,5310,5310,5310,5310,0
20230927,141500,61592840,5310,5310,5310,5310,0
20230927,141400,61592840,5310,5310,5310,5310,0
20230927,141300,61592840,5310,5310,5310,5310,0
20230927,141200,61592840,5310,5310,5310,5310,56
20230927,141100,61295480,5310,5310,5310,5310,0
20230927,141000,61295480,5310,5310,5310,5310,0
20230927,140900,61295480,5310,5310,5310,5310,0
20230927,140800,61295480,5310,5310,5310,5310,0
20230927,140700,61295480,5310,5310,5310,5310,0
20230927,140600,61295480,5310,5310,5310,5310,0
20230927,140500,61295480,5310,5310,5310,5310,0
20230927,140400,61295480,5310,5310,5310,5310,0
20230927,140300,61295480,5310,5310,5310,5310,0
20230927,140200,61295480,5310,5310,5310,5310,0
20230927,140100,61295480,5310,5310,5310,5310,0
20230927,140000,61295480,5310,5310,5310,5310,0
20230927,135900,61295480,5310,5310,5310,5310,0
20230927,135800,61295480,5310,5310,5310,5310,0
20230927,135700,61295480,5310,5310,5310,5310,0
20230927,135600,61295480,5310,5310,5310,5310,0
20230927,135500,61295480,5310,5310,5310,5310,0
20230927,135400,61295480,5310,5310,5310,5310,21
20230927,135300,61183970,5310,5310,5310,5310,0
20230927,135200,61183970,5310,5310,5310,5310,0
20230927,135100,61183970,5310,5310,5310,5310,0
20230927,135000,61183970,5310,5310,5310,5310,0
20230927,134900,61183970,5310,5310,5310,5310,187
20230927,134800,60191000,5310,5300,5310,5300,340
20230927,134700,58386240,5290,5290,5290,5290,0
20230927,134600,58386240,5290,5290,5290,5290,0
20230927,134500,58386240,5290,5290,5290,5290,0
20230927,134400,58386240,5290,5310,5310,5290,320
20230927,134300,56689740,5310,5310,5310,5310,0
20230927,134200,56689740,5310,5310,5310,5310,0
20230927,134100,56689740,5310,5310,5310,5310,0
20230927,134000,56689740,5310,5310,5310,5310,0
20230927,133900,56689740,5310,5310,5310,5310,30
20230927,133800,56530440,5310,5310,5310,5310,0
20230927,133700,56530440,5310,5310,5310,5310,132
20230927,133600,55829520,5290,5290,5290,5290,84
20230927,133500,55385160,5310,5310,5310,5310,0
20230927,133400,55385160,5310,5310,5310,5310,0
20230927,133300,55385160,5310,5310,5310,5310,0
20230927,133200,55385160,5310,5310,5310,5310,0
20230927,133100,55385160,5310,5310,5310,5310,0
20230927,133000,55385160,5310,5310,5310,5310,0
20230927,132900,55385160,5310,5310,5310,5310,0
20230927,132800,55385160,5310,5310,5310,5310,0
20230927,132700,55385160,5310,5310,5310,5310,189
20230927,132600,54381570,5310,5310,5310,5310,0
20230927,132500,54381570,5310,5310,5310,5310,0
20230927,132400,54381570,5310,5310,5310,5310,27
20230927,132300,54238200,5310,5310,5310,5310,0
20230927,132200,54238200,5310,5310,5310,5310,0
20230927,132100,54238200,5310,5310,5310,5310,37
20230927,132000,54041730,5310,5310,5310,5310,30
20230927,131900,53882430,5310,5310,5310,5310,1
20230927,131800,53877120,5290,5290,5290,5290,0
20230927,131700,53877120,5290,5290,5290,5290,84
20230927,131600,53432760,5310,5310,5310,5310,0
20230927,131500,53432760,5310,5310,5310,5310,0
20230927,131400,53432760,5310,5310,5310,5310,0
20230927,131300,53432760,5310,5310,5310,5310,0
20230927,131200,53432760,5310,5310,5310,5310,186
20230927,131100,52445100,5310,5310,5310,5310,0
20230927,131000,52445100,5310,5310,5310,5310,0
20230927,130900,52445100,5310,5310,5310,5310,118
20230927,130800,51818520,5290,5290,5290,5290,0
20230927,130700,51818520,5290,5290,5290,5290,0
20230927,130600,51818520,5290,5290,5290,5290,0
20230927,130500,51818520,5290,5290,5290,5290,0
20230927,130400,51818520,5290,5290,5290,5290,0
20230927,130300,51818520,5290,5290,5290,5290,0
20230927,130200,51818520,5290,5290,5290,5290,0
20230927,130100,51818520,5290,5290,5290,5290,0
20230927,130000,51818520,5290,5300,5300,5290,145
20230927,125900,51050330,5310,5310,5310,5310,0
20230927,125800,51050330,5310,5310,5310,5310,0
20230927,125700,51050330,5310,5310,5310,5310,0
20230927,125600,51050330,5310,5310,5310,5310,0
20230927,125500,51050330,5310,5310,5310,5310,0
20230927,125400,51050330,5310,5310,5310,5310,0
20230927,125300,51050330,5310,5300,5310,5300,239
20230927,125200,49782600,5300,5300,5300,5300,0
20230927,125100,49782600,5300,5300,5300,5300,0
20230927,125000,49782600,5300,5300,5300,5300,0
20230927,124900,49782600,5300,5300,5300,5300,0
20230927,124800,49782600,5300,5300,5300,5300,0
20230927,124700,49782600,5300,5300,5300,5300,148
20230927,124600,48998200,5300,5300,5300,5300,178
20230927,124500,48054800,5300,5300,5300,5300,0
20230927,124400,48054800,5300,5300,5300,5300,0
20230927,124300,48054800,5300,5300,5300,5300,0
20230927,124200,48054800,5300,5300,5300,5300,0
20230927,124100,48054800,5300,5300,5300,5300,0
20230927,124000,48054800,5300,5300,5300,5300,0
20230927,123900,48054800,5300,5300,5300,5300,381
20230927,123800,46035500,5310,5310,5310,5310,0
20230927,123700,46035500,5310,5310,5310,5310,10
20230927,123600,45982400,5310,5310,5310,5310,0
20230927,123500,45982400,5310,5310,5310,5310,0
20230927,123400,45982400,5310,5310,5310,5310,0
20230927,123300,45982400,5310,5310,5310,5310,0
20230927,123200,45982400,5310,5310,5310,5310,0
20230927,123100,45982400,5310,5310,5310,5310,0
20230927,123000,45982400,5310,5310,5310,5310,1500
20230927,122900,38017400,5310,5310,5310,5310,138
20230927,122800,37284620,5310,5310,5310,5310,0
20230927,122700,37284620,5310,5310,5310,5310,0
20230927,122600,37284620,5310,5310,5310,5310,0
20230927,122500,37284620,5310,5310,5310,5310,0
20230927,122400,37284620,5310,5310,5310,5310,173
20230927,122300,36365990,5300,5300,5300,5300,0
20230927,122200,36365990,5300,5300,5300,5300,0
20230927,122100,36365990,5300,5300,5300,5300,0
20230927,122000,36365990,5300,5300,5300,5300,0
20230927,121900,36365990,5300,5300,5300,5300,15
20230927,121800,36286490,5300,5300,5300,5300,0
20230927,121700,36286490,5300,5300,5300,5300,0
20230927,121600,36286490,5300,5300,5300,5300,0
20230927,121500,36286490,5300,5300,5300,5300,0
20230927,121400,36286490,5300,5300,5300,5300,0
20230927,121300,36286490,5300,5300,5300,5300,0
20230927,121200,36286490,5300,5300,5300,5300,1078
20230927,121100,30573090,5300,5300,5300,5300,0
20230927,121000,30573090,5300,5300,5300,5300,13
20230927,120900,30504190,5300,5300,5300,5300,0
20230927,120800,30504190,5300,5300,5300,5300,0
20230927,120700,30504190,5300,5300,5300,5300,0
20230927,120600,30504190,5300,5300,5300,5300,0
20230927,120500,30504190,5300,5300,5300,5300,0
20230927,120400,30504190,5300,5300,5300,5300,0
20230927,120300,30504190,5300,5300,5300,5300,0
20230927,120200,30504190,5300,5300,5300,5300,0
20230927,120100,30504190,5300,5300,5300,5300,0
20230927,120000,30504190,5300,5300,5300,5300,0
20230927,115900,30504190,5300,5300,5300,5300,0
20230927,115800,30504190,5300,5300,5300,5300,0
20230927,115700,30504190,5300,5300,5300,5300,0
20230927,115600,30504190,5300,5300,5300,5300,0
20230927,115500,30504190,5300,5300,5300,5300,0
20230927,115400,30504190,5300,5300,5300,5300,0
20230927,115300,30504190,5300,5300,5300,5300,0
20230927,115200,30504190,5300,5300,5300,5300,0
20230927,115100,30504190,5300,5300,5300,5300,0
20230927,115000,30504190,5300,5300,5300,5300,0
20230927,114900,30504190,5300,5300,5300,5300,0
20230927,114800,30504190,5300,5300,5300,5300,0
20230927,114700,30504190,5300,5300,5300,5300,0
20230927,114600,30504190,5300,5300,5300,5300,0
20230927,114500,30504190,5300,5300,5300,5300,622
20230927,114400,27207590,5300,5300,5300,5300,0
20230927,114300,27207590,5300,5300,5300,5300,0
20230927,114200,27207590,5300,5300,5300,5300,0
20230927,114100,27207590,5300,5300,5300,5300,0
20230927,114000,27207590,5300,5300,5300,5300,0
20230927,113900,27207590,5300,5300,5300,5300,0
20230927,113800,27207590,5300,5300,5300,5300,0
20230927,113700,27207590,5300,5300,5300,5300,0
20230927,113600,27207590,5300,5300,5300,5300,0
20230927,113500,27207590,5300,5300,5300,5300,0
20230927,113400,27207590,5300,5300,5300,5300,200
20230927,113300,26147590,5300,5300,5300,5300,0
20230927,113200,26147590,5300,5300,5300,5300,0
20230927,113100,26147590,5300,5300,5300,5300,0
20230927,113000,26147590,5300,5300,5300,5300,0
20230927,112900,26147590,5300,5300,5300,5300,0
20230927,112800,26147590,5300,5300,5300,5300,0
20230927,112700,26147590,5300,5300,5300,5300,0
20230927,112600,26147590,5300,5300,5300,5300,300
20230927,112500,24557590,5310,5310,5310,5310,653
20230927,112400,21090160,5310,5310,5310,5310,0
20230927,112300,21090160,5310,5310,5310,5310,0
20230927,112200,21090160,5310,5310,5310,5310,0
20230927,112100,21090160,5310,5310,5310,5310,0
20230927,112000,21090160,5310,5310,5310,5310,0
20230927,111900,21090160,5310,5310,5310,5310,0
20230927,111800,21090160,5310,5310,5310,5310,500
20230927,111700,18435160,5320,5320,5320,5320,0
20230927,111600,18435160,5320,5320,5320,5320,100
20230927,111500,17903160,5310,5310,5310,5310,0
20230927,111400,17903160,5310,5310,5310,5310,0
20230927,111300,17903160,5310,5310,5310,5310,0
20230927,111200,17903160,5310,5310,5310,5310,0
20230927,111100,17903160,5310,5310,5310,5310,0
20230927,111000,17903160,5310,5310,5310,5310,0
20230927,110900,17903160,5310,5310,5310,5310,328
20230927,110800,16161480,5310,5310,5310,5310,13
20230927,110700,16092450,5300,5300,5300,5300,0
20230927,110600,16092450,5300,5300,5300,5300,0
20230927,110500,16092450,5300,5300,5300,5300,0
20230927,110400,16092450,5300,5300,5300,5300,0
20230927,110300,16092450,5300,5300,5300,5300,143
20230927,110200,15334550,5300,5300,5300,5300,0
20230927,110100,15334550,5300,5300,5300,5300,402
20230927,110000,13203950,5300,5300,5300,5300,0
20230927,105900,13203950,5300,5300,5300,5300,0
20230927,105800,13203950,5300,5300,5300,5300,0
20230927,105700,13203950,5300,5300,5300,5300,0
20230927,105600,13203950,5300,5300,5300,5300,0
20230927,105500,13203950,5300,5300,5300,5300,0
20230927,105400,13203950,5300,5300,5300,5300,0
20230927,105300,13203950,5300,5300,5300,5300,0
20230927,105200,13203950,5300,5300,5300,5300,0
20230927,105100,13203950,5300,5300,5300,5300,24
20230927,105000,13076750,5300,5300,5300,5300,1
20230927,104900,13071450,5290,5290,5290,5290,1
20230927,104800,13066160,5290,5290,5290,5290,0
20230927,104700,13066160,5290,5290,5290,5290,0
20230927,104600,13066160,5290,5290,5290,5290,0
20230927,104500,13066160,5290,5290,5290,5290,0
20230927,104400,13066160,5290,5290,5290,5290,0
20230927,104300,13066160,5290,5290,5290,5290,0
20230927,104200,13066160,5290,5290,5290,5290,0
20230927,104100,13066160,5290,5290,5290,5290,67
20230927,104000,12711730,5300,5300,5300,5300,0
20230927,103900,12711730,5300,5300,5300,5300,0
20230927,103800,12711730,5300,5300,5300,5300,9
20230927,103700,12664030,5290,5290,5290,5290,0
20230927,103600,12664030,5290,5290,5290,5290,0
20230927,103500,12664030,5290,5290,5290,5290,0
20230927,103400,12664030,5290,5290,5290,5290,0
20230927,103300,12664030,5290,5290,5290,5290,0
20230927,103200,12664030,5290,5290,5290,5290,0
20230927,103100,12664030,5290,5290,5290,5290,18
20230927,103000,12568810,5280,5280,5280,5280,0
20230927,102900,12568810,5280,5280,5280,5280,0
20230927,102800,12568810,5280,5280,5280,5280,0
20230927,102700,12568810,5280,5280,5280,5280,0
20230927,102600,12568810,5280,5280,5280,5280,0
20230927,102500,12568810,5280,5280,5280,5280,0
20230927,102400,12568810,5280,5280,5280,5280,0
20230927,102300,12568810,5280,5280,5280,5280,0
20230927,102200,12568810,5280,5280,5280,5280,276
20230927,102100,11111530,5280,5280,5280,5280,0
20230927,102000,11111530,5280,5280,5280,5280,0
20230927,101900,11111530,5280,5280,5280,5280,0
20230927,101800,11111530,5280,5280,5280,5280,12
20230927,101700,11048170,5300,5300,5300,5300,1
20230927,101600,11042870,5280,5280,5280,5280,0
20230927,101500,11042870,5280,5280,5280,5280,0
20230927,101400,11042870,5280,5280,5280,5280,0
20230927,101300,11042870,5280,5280,5280,5280,0
20230927,101200,11042870,5280,5280,5280,5280,9
20230927,101100,10995350,5280,5280,5280,5280,0
20230927,101000,10995350,5280,5280,5280,5280,0
20230927,100900,10995350,5280,5280,5280,5280,0
20230927,100800,10995350,5280,5280,5280,5280,0
20230927,100700,10995350,5280,5280,5280,5280,53
20230927,100600,10715510,5280,5280,5280,5280,0
20230927,100500,10715510,5280,5280,5280,5280,0
20230927,100400,10715510,5280,5280,5280,5280,0
20230927,100300,10715510,5280,5280,5280,5280,66
20230927,100200,10367030,5310,5310,5310,5310,0
20230927,100100,10367030,5310,5310,5310,5310,10
20230927,100000,10313930,5280,5280,5280,5280,0
20230927,095900,10313930,5280,5280,5280,5280,7
20230927,095800,10276970,5320,5320,5320,5320,0
20230927,095700,10276970,5320,5320,5320,5320,0
20230927,095600,10276970,5320,5320,5320,5320,0
20230927,095500,10276970,5320,5320,5320,5320,0
20230927,095400,10276970,5320,5320,5320,5320,0
20230927,095300,10276970,5320,5320,5320,5320,1
20230927,095200,10271650,5280,5280,5280,5280,0
20230927,095100,10271650,5280,5280,5280,5280,0
20230927,095000,10271650,5280,5280,5280,5280,6
20230927,094900,10239970,5320,5320,5320,5320,0
20230927,094800,10239970,5320,5320,5320,5320,0
20230927,094700,10239970,5320,5320,5320,5320,0
20230927,094600,10239970,5320,5320,5320,5320,0
20230927,094500,10239970,5320,5320,5320,5320,2
20230927,094400,10229330,5320,5290,5320,5290,50
20230927,094300,9963950,5280,5280,5280,5280,47
20230927,094200,9715790,5300,5290,5300,5290,55
20230927,094100,9424330,5290,5280,5290,5280,93
20230927,094000,8932400,5280,5280,5280,5280,3
20230927,093900,8916560,5290,5290,5290,5290,1
20230927,093800,8911270,5290,5290,5290,5290,10
20230927,093700,8858370,5290,5290,5290,5290,0
20230927,093600,8858370,5290,5290,5290,5290,0
20230927,093500,8858370,5290,5290,5290,5290,0
20230927,093400,8858370,5290,5280,5290,5280,214
20230927,093300,7728310,5280,5280,5280,5280,14
20230927,093200,7654390,5290,5300,5300,5290,160
20230927,093100,6807640,5300,5300,5300,5300,0
20230927,093000,6807640,5300,5300,5300,5300,386
20230927,092900,4761840,5300,5300,5300,5300,0
20230927,092800,4761840,5300,5300,5300,5300,0
20230927,092700,4761840,5300,5300,5300,5300,0
20230927,092600,4761840,5300,5300,5300,5300,14
20230927,092500,4687640,5300,5300,5300,5300,0
20230927,092400,4687640,5300,5300,5300,5300,0
20230927,092300,4687640,5300,5300,5300,5300,5
20230927,092200,4661140,5310,5310,5310,5310,0
20230927,092100,4661140,5310,5290,5320,5290,18
20230927,092000,4565570,5310,5310,5310,5310,0
20230927,091900,4565570,5310,5320,5320,5300,161
20230927,091800,3711620,5340,5340,5340,5340,0
20230927,091700,3711620,5340,5340,5340,5340,0
20230927,091600,3711620,5340,5340,5340,5340,6
20230927,091500,3679580,5330,5330,5330,5330,9
20230927,091400,3631610,5330,5330,5330,5330,0
20230927,091300,3631610,5330,5330,5330,5330,3
20230927,091200,3615620,5290,5300,5300,5290,13
20230927,091100,3546800,5290,5290,5290,5290,2
20230927,091000,3536220,5290,5290,5290,5290,1
20230927,090900,3530930,5290,5290,5290,5290,1
20230927,090800,3525640,5290,5290,5290,5290,0
20230927,090700,3525640,5290,5300,5300,5280,32
20230927,090600,3356420,5290,5290,5290,5290,1
20230927,090500,3351130,5290,5290,5290,5290,1
20230927,090400,3345840,5290,5310,5340,5290,42
20230927,090300,3122070,5260,5260,5260,5260,1
20230927,090200,3116810,5270,5270,5270,5270,1
20230927,090100,3111540,5310,5310,5310,5310,0
20230927,090000,3111540,5310,5350,5350,5310,582