KissMeData/005670/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184200,42510415,5010,5010,5010,5010,518
20230919,184100,42510415,5010,5010,5010,5010,0
20230919,184000,42510415,5010,5010,5010,5010,0
20230919,183900,42510415,5010,5010,5010,5010,0
20230919,183800,42510415,5010,5010,5010,5010,0
20230919,183700,42510415,5010,5010,5010,5010,0
20230919,183600,42510415,5010,5010,5010,5010,0
20230919,183500,42510415,5010,5010,5010,5010,0
20230919,183400,42510415,5010,5010,5010,5010,0
20230919,183300,42510415,5010,5010,5010,5010,0
20230919,183200,42510415,5010,5010,5010,5010,0
20230919,183100,42510415,5010,5010,5010,5010,0
20230919,183000,42510415,5010,5010,5010,5010,0
20230919,182900,42510415,5010,5010,5010,5010,0
20230919,182800,42510415,5010,5010,5010,5010,0
20230919,182700,42510415,5010,5010,5010,5010,0
20230919,182600,42510415,5010,5010,5010,5010,0
20230919,182500,42510415,5010,5010,5010,5010,0
20230919,182400,42510415,5010,5010,5010,5010,0
20230919,182300,42510415,5010,5010,5010,5010,0
20230919,182200,42510415,5010,5010,5010,5010,0
20230919,182100,42510415,5010,5010,5010,5010,0
20230919,182000,42510415,5010,5010,5010,5010,0
20230919,181900,42510415,5010,5010,5010,5010,0
20230919,181800,42510415,5010,5010,5010,5010,0
20230919,181700,42510415,5010,5010,5010,5010,0
20230919,181600,42510415,5010,5010,5010,5010,0
20230919,181500,42510415,5010,5010,5010,5010,0
20230919,181400,42510415,5010,5010,5010,5010,0
20230919,181300,42510415,5010,5010,5010,5010,0
20230919,181200,42510415,5010,5010,5010,5010,518
20230919,181100,42510415,5010,5010,5010,5010,0
20230919,181000,42510415,5010,5010,5010,5010,0
20230919,180900,42510415,5010,5010,5010,5010,0
20230919,180800,42510415,5010,5010,5010,5010,0
20230919,180700,42510415,5010,5010,5010,5010,0
20230919,180600,42510415,5010,5010,5010,5010,0
20230919,180500,42510415,5010,5010,5010,5010,0
20230919,180400,42510415,5010,5010,5010,5010,0
20230919,180300,42510415,5010,5010,5010,5010,0
20230919,180200,42510415,5010,5010,5010,5010,0
20230919,180100,42510415,5010,5010,5010,5010,0
20230919,180000,42510415,5010,5010,5010,5010,0
20230919,175900,42510415,5010,5010,5010,5010,0
20230919,175800,42510415,5010,5010,5010,5010,0
20230919,175700,42510415,5010,5010,5010,5010,0
20230919,175600,42510415,5010,5010,5010,5010,0
20230919,175500,42510415,5010,5010,5010,5010,0
20230919,175400,42510415,5010,5010,5010,5010,0
20230919,175300,42510415,5010,5010,5010,5010,0
20230919,175200,42510415,5010,5010,5010,5010,0
20230919,175100,42510415,5010,5010,5010,5010,0
20230919,175000,42510415,5010,5010,5010,5010,0
20230919,174900,42510415,5010,5010,5010,5010,0
20230919,174800,42510415,5010,5010,5010,5010,0
20230919,174700,42510415,5010,5010,5010,5010,0
20230919,174600,42510415,5010,5010,5010,5010,0
20230919,174500,42510415,5010,5010,5010,5010,0
20230919,174400,42510415,5010,5010,5010,5010,0
20230919,174300,42510415,5010,5010,5010,5010,0
20230919,174200,42510415,5010,5010,5010,5010,518
20230919,174100,42510415,5010,5010,5010,5010,0
20230919,174000,42510415,5010,5010,5010,5010,0
20230919,173900,42510415,5010,5010,5010,5010,0
20230919,173800,42510415,5010,5010,5010,5010,0
20230919,173700,42510415,5010,5010,5010,5010,0
20230919,173600,42510415,5010,5010,5010,5010,0
20230919,173500,42510415,5010,5010,5010,5010,0
20230919,173400,42510415,5010,5010,5010,5010,0
20230919,173300,42510415,5010,5010,5010,5010,0
20230919,173200,42510415,5010,5010,5010,5010,0
20230919,173100,42510415,5010,5010,5010,5010,0
20230919,173000,42510415,5010,5010,5010,5010,0
20230919,172900,42510415,5010,5010,5010,5010,0
20230919,172800,42510415,5010,5010,5010,5010,0
20230919,172700,42510415,5010,5010,5010,5010,0
20230919,172600,42510415,5010,5010,5010,5010,0
20230919,172500,42510415,5010,5010,5010,5010,0
20230919,172400,42510415,5010,5010,5010,5010,0
20230919,172300,42510415,5010,5010,5010,5010,0
20230919,172200,42510415,5010,5010,5010,5010,0
20230919,172100,42510415,5010,5010,5010,5010,0
20230919,172000,42510415,5010,5010,5010,5010,0
20230919,171900,42510415,5010,5010,5010,5010,0
20230919,171800,42510415,5010,5010,5010,5010,0
20230919,171700,42510415,5010,5010,5010,5010,0
20230919,171600,42510415,5010,5010,5010,5010,0
20230919,171500,42510415,5010,5010,5010,5010,0
20230919,171400,42510415,5010,5010,5010,5010,0
20230919,171300,42510415,5010,5010,5010,5010,0
20230919,171200,42510415,5010,5010,5010,5010,518
20230919,171100,42510415,5010,5010,5010,5010,0
20230919,171000,42510415,5010,5010,5010,5010,0
20230919,170900,42510415,5010,5010,5010,5010,0
20230919,170800,42510415,5010,5010,5010,5010,0
20230919,170700,42510415,5010,5010,5010,5010,0
20230919,170600,42510415,5010,5010,5010,5010,0
20230919,170500,42510415,5010,5010,5010,5010,0
20230919,170400,42510415,5010,5010,5010,5010,0
20230919,170300,42510415,5010,5010,5010,5010,0
20230919,170200,42510415,5010,5010,5010,5010,0
20230919,170100,42510415,5010,5010,5010,5010,0
20230919,170000,42510415,5010,5010,5010,5010,0
20230919,165900,42510415,5010,5010,5010,5010,0
20230919,165800,42510415,5010,5010,5010,5010,0
20230919,165700,42510415,5010,5010,5010,5010,0
20230919,165600,42510415,5010,5010,5010,5010,0
20230919,165500,42510415,5010,5010,5010,5010,0
20230919,165400,42510415,5010,5010,5010,5010,0
20230919,165300,42510415,5010,5010,5010,5010,0
20230919,165200,42510415,5010,5010,5010,5010,0
20230919,165100,42510415,5010,5010,5010,5010,0
20230919,165000,42510415,5010,5010,5010,5010,0
20230919,164900,42510415,5010,5010,5010,5010,0
20230919,164800,42510415,5010,5010,5010,5010,0
20230919,164700,42510415,5010,5010,5010,5010,0
20230919,164600,42510415,5010,5010,5010,5010,0
20230919,164500,42510415,5010,5010,5010,5010,0
20230919,164400,42510415,5010,5010,5010,5010,0
20230919,164300,42510415,5010,5010,5010,5010,0
20230919,164200,42510415,5010,5010,5010,5010,518
20230919,164100,42510415,5010,5010,5010,5010,0
20230919,164000,42510415,5010,5010,5010,5010,0
20230919,163900,42510415,5010,5010,5010,5010,0
20230919,163800,42510415,5010,5010,5010,5010,0
20230919,163700,42510415,5010,5010,5010,5010,0
20230919,163600,42510415,5010,5010,5010,5010,0
20230919,163500,42510415,5010,5010,5010,5010,0
20230919,163400,42510415,5010,5010,5010,5010,0
20230919,163300,42510415,5010,5010,5010,5010,0
20230919,163200,42510415,5010,5010,5010,5010,0
20230919,163100,42510415,5010,5010,5010,5010,0
20230919,163000,42510415,5010,5010,5010,5010,0
20230919,162900,42510415,5010,5010,5010,5010,0
20230919,162800,42510415,5010,5010,5010,5010,0
20230919,162700,42510415,5010,5010,5010,5010,0
20230919,162600,42510415,5010,5010,5010,5010,0
20230919,162500,42510415,5010,5010,5010,5010,0
20230919,162400,42510415,5010,5010,5010,5010,0
20230919,162300,42510415,5010,5010,5010,5010,0
20230919,162200,42510415,5010,5010,5010,5010,0
20230919,162100,42510415,5010,5010,5010,5010,0
20230919,162000,42510415,5010,5010,5010,5010,0
20230919,161900,42510415,5010,5010,5010,5010,0
20230919,161800,42510415,5010,5010,5010,5010,0
20230919,161700,42510415,5010,5010,5010,5010,0
20230919,161600,42510415,5010,5010,5010,5010,0
20230919,161500,42510415,5010,5010,5010,5010,0
20230919,161400,42510415,5010,5010,5010,5010,0
20230919,161300,42510415,5010,5010,5010,5010,0
20230919,161200,42510415,5010,5010,5010,5010,518
20230919,161100,42510415,5010,5010,5010,5010,0
20230919,161000,42510415,5010,5010,5010,5010,0
20230919,160900,42510415,5010,5010,5010,5010,0
20230919,160800,42510415,5010,5010,5010,5010,0
20230919,160700,42510415,5010,5010,5010,5010,0
20230919,160600,42510415,5010,5010,5010,5010,0
20230919,160500,42510415,5010,5010,5010,5010,0
20230919,160400,42510415,5010,5010,5010,5010,0
20230919,160300,42510415,5010,5010,5010,5010,0
20230919,160200,42510415,5010,5010,5010,5010,0
20230919,160100,42510415,5010,5010,5010,5010,0
20230919,160000,42510415,5010,5010,5010,5010,0
20230919,155900,42510415,5010,5010,5010,5010,0
20230919,155800,42510415,5010,5010,5010,5010,0
20230919,155700,42510415,5010,5010,5010,5010,0
20230919,155600,42510415,5010,5010,5010,5010,0
20230919,155500,42510415,5010,5010,5010,5010,0
20230919,155400,42510415,5010,5010,5010,5010,0
20230919,155300,42510415,5010,5010,5010,5010,0
20230919,155200,42510415,5010,5010,5010,5010,0
20230919,155100,42510415,5010,5010,5010,5010,0
20230919,155000,42510415,5010,5010,5010,5010,0
20230919,154900,42510415,5010,5010,5010,5010,0
20230919,154800,42510415,5010,5010,5010,5010,0
20230919,154700,42510415,5010,5010,5010,5010,0
20230919,154600,42510415,5010,5010,5010,5010,0
20230919,154500,42510415,5010,5010,5010,5010,0
20230919,154400,42510415,5010,5010,5010,5010,0
20230919,154300,42510415,5010,5010,5010,5010,0
20230919,154200,42510415,5010,5010,5010,5010,518
20230919,154100,42510415,5010,5010,5010,5010,0
20230919,154000,42510415,5010,5010,5010,5010,0
20230919,153900,42510415,5010,5010,5010,5010,0
20230919,153800,42510415,5010,5010,5010,5010,0
20230919,153700,42510415,5010,5010,5010,5010,0
20230919,153600,42510415,5010,5010,5010,5010,0
20230919,153500,42510415,5010,5010,5010,5010,0
20230919,153400,42510415,5010,5010,5010,5010,0
20230919,153300,42510415,5010,5010,5010,5010,0
20230919,153200,42510415,5010,5010,5010,5010,0
20230919,153100,42510415,5010,5010,5010,5010,0
20230919,153000,42510415,5010,5010,5010,5010,518
20230919,152900,39915235,4990,4990,4990,4990,0
20230919,152800,39915235,4990,4990,4990,4990,0
20230919,152700,39915235,4990,4990,4990,4990,0
20230919,152600,39915235,4990,4990,4990,4990,0
20230919,152500,39915235,4990,4990,4990,4990,0
20230919,152400,39915235,4990,4990,4990,4990,0
20230919,152300,39915235,4990,4990,4990,4990,0
20230919,152200,39915235,4990,4990,4990,4990,0
20230919,152100,39915235,4990,4990,4990,4990,0
20230919,152000,39915235,4990,4990,4990,4990,0
20230919,151900,39915235,4990,4990,4990,4990,89
20230919,151800,39471125,4985,4985,4985,4985,0
20230919,151700,39471125,4985,4985,4985,4985,0
20230919,151600,39471125,4985,4985,4985,4985,0
20230919,151500,39471125,4985,4985,4985,4985,0
20230919,151400,39471125,4985,4985,4985,4985,0
20230919,151300,39471125,4985,4985,4985,4985,0
20230919,151200,39471125,4985,4985,4985,4985,0
20230919,151100,39471125,4985,4985,4985,4985,60
20230919,151000,39172025,4985,4985,4985,4985,1500
20230919,150900,31694525,4990,4990,4990,4990,0
20230919,150800,31694525,4990,4990,4990,4990,170
20230919,150700,30846225,4990,4995,4995,4990,658
20230919,150600,27562015,4995,4995,4995,4995,0
20230919,150500,27562015,4995,4995,4995,4995,0
20230919,150400,27562015,4995,4995,4995,4995,0
20230919,150300,27562015,4995,5000,5000,4995,420
20230919,150200,25464015,4995,4995,4995,4995,0
20230919,150100,25464015,4995,4995,4995,4995,0
20230919,150000,25464015,4995,4995,4995,4995,0
20230919,145900,25464015,4995,4995,4995,4995,10
20230919,145800,25414065,4995,4995,4995,4995,0
20230919,145700,25414065,4995,4995,4995,4995,0
20230919,145600,25414065,4995,4995,4995,4995,0
20230919,145500,25414065,4995,4995,4995,4995,0
20230919,145400,25414065,4995,4995,4995,4995,0
20230919,145300,25414065,4995,4995,4995,4995,0
20230919,145200,25414065,4995,4995,4995,4995,0
20230919,145100,25414065,4995,4995,4995,4995,0
20230919,145000,25414065,4995,4995,4995,4995,0
20230919,144900,25414065,4995,4995,4995,4995,0
20230919,144800,25414065,4995,4995,4995,4995,0
20230919,144700,25414065,4995,4995,4995,4995,0
20230919,144600,25414065,4995,4995,4995,4995,0
20230919,144500,25414065,4995,4995,4995,4995,0
20230919,144400,25414065,4995,4995,4995,4995,40
20230919,144300,25214265,4995,4995,4995,4995,0
20230919,144200,25214265,4995,4995,4995,4995,42
20230919,144100,25004475,4995,5000,5000,4995,34
20230919,144000,24834640,5010,5010,5010,5010,0
20230919,143900,24834640,5010,5010,5010,5010,0
20230919,143800,24834640,5010,5010,5010,5010,0
20230919,143700,24834640,5010,5010,5010,5010,0
20230919,143600,24834640,5010,5010,5010,5010,105
20230919,143500,24308590,5010,5010,5010,5010,0
20230919,143400,24308590,5010,5010,5010,5010,0
20230919,143300,24308590,5010,5010,5010,5010,0
20230919,143200,24308590,5010,5010,5010,5010,10
20230919,143100,24258490,5000,5000,5000,5000,0
20230919,143000,24258490,5000,5000,5000,5000,0
20230919,142900,24258490,5000,5000,5000,5000,0
20230919,142800,24258490,5000,5000,5000,5000,0
20230919,142700,24258490,5000,5000,5000,5000,0
20230919,142600,24258490,5000,5000,5000,5000,1
20230919,142500,24253490,4995,4995,4995,4995,0
20230919,142400,24253490,4995,4995,4995,4995,0
20230919,142300,24253490,4995,4995,4995,4995,0
20230919,142200,24253490,4995,4995,4995,4995,0
20230919,142100,24253490,4995,4995,4995,4995,0
20230919,142000,24253490,4995,4995,4995,4995,0
20230919,141900,24253490,4995,4995,4995,4995,0
20230919,141800,24253490,4995,4995,4995,4995,0
20230919,141700,24253490,4995,4995,4995,4995,0
20230919,141600,24253490,4995,4995,4995,4995,0
20230919,141500,24253490,4995,4995,4995,4995,0
20230919,141400,24253490,4995,4995,4995,4995,0
20230919,141300,24253490,4995,4995,4995,4995,0
20230919,141200,24253490,4995,4995,4995,4995,0
20230919,141100,24253490,4995,4995,4995,4995,0
20230919,141000,24253490,4995,4995,4995,4995,0
20230919,140900,24253490,4995,4995,4995,4995,0
20230919,140800,24253490,4995,4995,4995,4995,0
20230919,140700,24253490,4995,4995,4995,4995,0
20230919,140600,24253490,4995,4995,4995,4995,10
20230919,140500,24203540,4995,4995,4995,4995,0
20230919,140400,24203540,4995,4995,4995,4995,0
20230919,140300,24203540,4995,4995,4995,4995,0
20230919,140200,24203540,4995,4995,4995,4995,0
20230919,140100,24203540,4995,4995,4995,4995,0
20230919,140000,24203540,4995,4995,4995,4995,0
20230919,135900,24203540,4995,4995,4995,4995,0
20230919,135800,24203540,4995,4995,4995,4995,0
20230919,135700,24203540,4995,4995,4995,4995,5
20230919,135600,24178565,4995,4995,4995,4995,0
20230919,135500,24178565,4995,4995,4995,4995,0
20230919,135400,24178565,4995,4995,4995,4995,0
20230919,135300,24178565,4995,4995,4995,4995,0
20230919,135200,24178565,4995,4995,4995,4995,0
20230919,135100,24178565,4995,4995,4995,4995,0
20230919,135000,24178565,4995,4995,4995,4995,0
20230919,134900,24178565,4995,4995,4995,4995,0
20230919,134800,24178565,4995,4995,4995,4995,0
20230919,134700,24178565,4995,4995,4995,4995,100
20230919,134600,23679065,4995,4995,4995,4995,0
20230919,134500,23679065,4995,4995,4995,4995,0
20230919,134400,23679065,4995,4995,4995,4995,0
20230919,134300,23679065,4995,4995,4995,4995,0
20230919,134200,23679065,4995,4995,4995,4995,0
20230919,134100,23679065,4995,4995,4995,4995,0
20230919,134000,23679065,4995,4995,4995,4995,0
20230919,133900,23679065,4995,4995,4995,4995,0
20230919,133800,23679065,4995,4995,4995,4995,0
20230919,133700,23679065,4995,4995,4995,4995,0
20230919,133600,23679065,4995,4995,4995,4995,0
20230919,133500,23679065,4995,4995,4995,4995,0
20230919,133400,23679065,4995,4995,4995,4995,0
20230919,133300,23679065,4995,4995,4995,4995,0
20230919,133200,23679065,4995,4995,4995,4995,0
20230919,133100,23679065,4995,4995,4995,4995,22
20230919,133000,23569175,5000,5000,5000,5000,0
20230919,132900,23569175,5000,5000,5000,5000,0
20230919,132800,23569175,5000,5000,5000,5000,6
20230919,132700,23539175,5010,5010,5010,5010,0
20230919,132600,23539175,5010,5010,5010,5010,0
20230919,132500,23539175,5010,5010,5010,5010,0
20230919,132400,23539175,5010,5010,5010,5010,3
20230919,132300,23524145,5010,5010,5010,5010,2
20230919,132200,23514125,4995,4995,4995,4995,0
20230919,132100,23514125,4995,4995,4995,4995,0
20230919,132000,23514125,4995,4995,4995,4995,0
20230919,131900,23514125,4995,4995,4995,4995,0
20230919,131800,23514125,4995,4995,4995,4995,0
20230919,131700,23514125,4995,4995,4995,4995,0
20230919,131600,23514125,4995,4995,4995,4995,0
20230919,131500,23514125,4995,4995,4995,4995,0
20230919,131400,23514125,4995,4995,4995,4995,0
20230919,131300,23514125,4995,4995,4995,4995,0
20230919,131200,23514125,4995,4995,4995,4995,0
20230919,131100,23514125,4995,4995,4995,4995,0
20230919,131000,23514125,4995,4995,4995,4995,0
20230919,130900,23514125,4995,4995,4995,4995,0
20230919,130800,23514125,4995,4995,4995,4995,0
20230919,130700,23514125,4995,4995,4995,4995,0
20230919,130600,23514125,4995,4995,4995,4995,0
20230919,130500,23514125,4995,4995,4995,4995,0
20230919,130400,23514125,4995,4995,4995,4995,0
20230919,130300,23514125,4995,4995,4995,4995,0
20230919,130200,23514125,4995,4995,4995,4995,0
20230919,130100,23514125,4995,4995,4995,4995,104
20230919,130000,22994645,4995,4995,4995,4995,0
20230919,125900,22994645,4995,4995,4995,4995,0
20230919,125800,22994645,4995,5010,5010,4995,2
20230919,125700,22984640,5000,5000,5000,5000,393
20230919,125600,21019640,5010,5010,5010,5010,0
20230919,125500,21019640,5010,5010,5010,5010,0
20230919,125400,21019640,5010,5010,5010,5010,0
20230919,125300,21019640,5010,5010,5010,5010,0
20230919,125200,21019640,5010,5010,5010,5010,1
20230919,125100,21014630,5010,5010,5010,5010,0
20230919,125000,21014630,5010,5010,5010,5010,0
20230919,124900,21014630,5010,5010,5010,5010,0
20230919,124800,21014630,5010,5010,5010,5010,0
20230919,124700,21014630,5010,5010,5010,5010,0
20230919,124600,21014630,5010,5010,5010,5010,0
20230919,124500,21014630,5010,5010,5010,5010,100
20230919,124400,20513630,5010,5010,5010,5010,0
20230919,124300,20513630,5010,5010,5010,5010,1
20230919,124200,20508620,5000,5000,5000,5000,0
20230919,124100,20508620,5000,5000,5000,5000,0
20230919,124000,20508620,5000,5010,5010,5000,595
20230919,123900,17533600,5010,5010,5010,5010,0
20230919,123800,17533600,5010,5010,5010,5010,0
20230919,123700,17533600,5010,5010,5010,5010,0
20230919,123600,17533600,5010,5010,5010,5010,0
20230919,123500,17533600,5010,5010,5010,5010,0
20230919,123400,17533600,5010,5010,5010,5010,0
20230919,123300,17533600,5010,5010,5010,5010,0
20230919,123200,17533600,5010,5010,5010,5010,0
20230919,123100,17533600,5010,5010,5010,5010,0
20230919,123000,17533600,5010,5010,5010,5010,0
20230919,122900,17533600,5010,5010,5010,5010,0
20230919,122800,17533600,5010,5010,5010,5010,0
20230919,122700,17533600,5010,5010,5010,5010,0
20230919,122600,17533600,5010,5010,5010,5010,0
20230919,122500,17533600,5010,5010,5010,5010,0
20230919,122400,17533600,5010,5010,5010,5010,0
20230919,122300,17533600,5010,5010,5010,5010,0
20230919,122200,17533600,5010,5010,5010,5010,0
20230919,122100,17533600,5010,5010,5010,5010,0
20230919,122000,17533600,5010,5010,5010,5010,0
20230919,121900,17533600,5010,5010,5010,5010,0
20230919,121800,17533600,5010,5010,5010,5010,0
20230919,121700,17533600,5010,5010,5010,5010,0
20230919,121600,17533600,5010,5010,5010,5010,200
20230919,121500,16531600,5010,5010,5010,5010,0
20230919,121400,16531600,5010,5010,5010,5010,0
20230919,121300,16531600,5010,5010,5010,5010,0
20230919,121200,16531600,5010,5010,5010,5010,0
20230919,121100,16531600,5010,5010,5010,5010,0
20230919,121000,16531600,5010,5010,5010,5010,0
20230919,120900,16531600,5010,5010,5010,5010,0
20230919,120800,16531600,5010,5010,5010,5010,0
20230919,120700,16531600,5010,5010,5010,5010,0
20230919,120600,16531600,5010,5010,5010,5010,0
20230919,120500,16531600,5010,5010,5010,5010,0
20230919,120400,16531600,5010,5010,5010,5010,0
20230919,120300,16531600,5010,5010,5010,5010,0
20230919,120200,16531600,5010,5010,5010,5010,0
20230919,120100,16531600,5010,5010,5010,5010,0
20230919,120000,16531600,5010,5010,5010,5010,0
20230919,115900,16531600,5010,5010,5010,5010,0
20230919,115800,16531600,5010,5010,5010,5010,0
20230919,115700,16531600,5010,5010,5010,5010,0
20230919,115600,16531600,5010,5010,5010,5010,2
20230919,115500,16521580,5010,5000,5010,5000,7
20230919,115400,16486560,5000,5000,5000,5000,0
20230919,115300,16486560,5000,5000,5000,5000,0
20230919,115200,16486560,5000,5000,5000,5000,0
20230919,115100,16486560,5000,5000,5000,5000,0
20230919,115000,16486560,5000,5000,5000,5000,0
20230919,114900,16486560,5000,5000,5000,5000,0
20230919,114800,16486560,5000,5000,5000,5000,0
20230919,114700,16486560,5000,5000,5000,5000,0
20230919,114600,16486560,5000,5000,5000,5000,0
20230919,114500,16486560,5000,5000,5000,5000,0
20230919,114400,16486560,5000,5000,5000,5000,0
20230919,114300,16486560,5000,5000,5000,5000,0
20230919,114200,16486560,5000,5000,5000,5000,0
20230919,114100,16486560,5000,5000,5000,5000,10
20230919,114000,16436560,5000,5000,5000,5000,0
20230919,113900,16436560,5000,5000,5000,5000,0
20230919,113800,16436560,5000,5030,5030,5000,3
20230919,113700,16421500,5010,5010,5010,5010,0
20230919,113600,16421500,5010,5010,5010,5010,0
20230919,113500,16421500,5010,5010,5010,5010,0
20230919,113400,16421500,5010,5010,5010,5010,303
20230919,113300,14903470,5030,5030,5030,5030,0
20230919,113200,14903470,5030,5030,5030,5030,0
20230919,113100,14903470,5030,5030,5030,5030,3
20230919,113000,14888380,5010,5010,5010,5010,0
20230919,112900,14888380,5010,5010,5010,5010,0
20230919,112800,14888380,5010,5010,5010,5010,0
20230919,112700,14888380,5010,5010,5010,5010,0
20230919,112600,14888380,5010,5010,5010,5010,0
20230919,112500,14888380,5010,5010,5010,5010,0
20230919,112400,14888380,5010,5010,5010,5010,0
20230919,112300,14888380,5010,5010,5010,5010,0
20230919,112200,14888380,5010,5010,5010,5010,0
20230919,112100,14888380,5010,5010,5010,5010,0
20230919,112000,14888380,5010,5010,5010,5010,0
20230919,111900,14888380,5010,5010,5010,5010,0
20230919,111800,14888380,5010,5010,5010,5010,0
20230919,111700,14888380,5010,5010,5010,5010,0
20230919,111600,14888380,5010,5010,5010,5010,0
20230919,111500,14888380,5010,5010,5010,5010,0
20230919,111400,14888380,5010,5010,5010,5010,0
20230919,111300,14888380,5010,5010,5010,5010,0
20230919,111200,14888380,5010,5010,5010,5010,0
20230919,111100,14888380,5010,5010,5010,5010,0
20230919,111000,14888380,5010,5010,5010,5010,0
20230919,110900,14888380,5010,5010,5010,5010,0
20230919,110800,14888380,5010,5010,5010,5010,0
20230919,110700,14888380,5010,5010,5010,5010,0
20230919,110600,14888380,5010,5010,5010,5010,0
20230919,110500,14888380,5010,5010,5010,5010,0
20230919,110400,14888380,5010,5010,5010,5010,50
20230919,110300,14637880,5020,5020,5020,5020,0
20230919,110200,14637880,5020,5020,5020,5020,0
20230919,110100,14637880,5020,5020,5020,5020,2
20230919,110000,14627840,5010,5010,5010,5010,0
20230919,105900,14627840,5010,5010,5010,5010,0
20230919,105800,14627840,5010,5010,5010,5010,0
20230919,105700,14627840,5010,5010,5010,5010,0
20230919,105600,14627840,5010,5010,5010,5010,0
20230919,105500,14627840,5010,5010,5010,5010,0
20230919,105400,14627840,5010,5010,5010,5010,0
20230919,105300,14627840,5010,5010,5010,5010,0
20230919,105200,14627840,5010,5010,5010,5010,0
20230919,105100,14627840,5010,5010,5010,5010,0
20230919,105000,14627840,5010,5010,5010,5010,0
20230919,104900,14627840,5010,5010,5010,5010,0
20230919,104800,14627840,5010,5010,5010,5010,0
20230919,104700,14627840,5010,5010,5010,5010,39
20230919,104600,14432450,5010,5010,5010,5010,60
20230919,104500,14131850,5030,5030,5030,5030,0
20230919,104400,14131850,5030,5030,5030,5030,0
20230919,104300,14131850,5030,5030,5030,5030,0
20230919,104200,14131850,5030,5030,5030,5030,0
20230919,104100,14131850,5030,5030,5030,5030,2
20230919,104000,14121790,5040,5040,5040,5040,0
20230919,103900,14121790,5040,5040,5040,5040,0
20230919,103800,14121790,5040,5040,5040,5040,0
20230919,103700,14121790,5040,5040,5040,5040,0
20230919,103600,14121790,5040,5040,5040,5040,0
20230919,103500,14121790,5040,5040,5040,5040,0
20230919,103400,14121790,5040,5040,5040,5040,1
20230919,103300,14116750,5020,5020,5020,5020,0
20230919,103200,14116750,5020,5020,5020,5020,0
20230919,103100,14116750,5020,5020,5020,5020,0
20230919,103000,14116750,5020,5020,5020,5020,0
20230919,102900,14116750,5020,5020,5020,5020,0
20230919,102800,14116750,5020,5020,5020,5020,0
20230919,102700,14116750,5020,5020,5020,5020,1
20230919,102600,14111730,5050,5050,5050,5050,0
20230919,102500,14111730,5050,5050,5050,5050,0
20230919,102400,14111730,5050,5050,5050,5050,0
20230919,102300,14111730,5050,5050,5050,5050,0
20230919,102200,14111730,5050,5050,5050,5050,0
20230919,102100,14111730,5050,5050,5050,5050,0
20230919,102000,14111730,5050,5050,5050,5050,0
20230919,101900,14111730,5050,5050,5050,5050,0
20230919,101800,14111730,5050,5050,5050,5050,0
20230919,101700,14111730,5050,5050,5050,5050,0
20230919,101600,14111730,5050,5050,5050,5050,1
20230919,101500,14106680,5010,5010,5010,5010,0
20230919,101400,14106680,5010,5010,5010,5010,0
20230919,101300,14106680,5010,5010,5010,5010,0
20230919,101200,14106680,5010,5010,5010,5010,0
20230919,101100,14106680,5010,5010,5010,5010,0
20230919,101000,14106680,5010,5010,5010,5010,0
20230919,100900,14106680,5010,5010,5010,5010,0
20230919,100800,14106680,5010,5020,5020,5010,179
20230919,100700,13209270,5050,5050,5050,5050,0
20230919,100600,13209270,5050,5050,5050,5050,0
20230919,100500,13209270,5050,5050,5050,5050,0
20230919,100400,13209270,5050,5050,5050,5050,0
20230919,100300,13209270,5050,5050,5050,5050,0
20230919,100200,13209270,5050,5050,5050,5050,0
20230919,100100,13209270,5050,5050,5050,5050,0
20230919,100000,13209270,5050,5050,5050,5050,0
20230919,095900,13209270,5050,5050,5050,5050,200
20230919,095800,12199270,5010,5010,5010,5010,0
20230919,095700,12199270,5010,5010,5010,5010,0
20230919,095600,12199270,5010,5010,5010,5010,11
20230919,095500,12144160,5020,5020,5020,5020,0
20230919,095400,12144160,5020,5020,5020,5020,0
20230919,095300,12144160,5020,5020,5020,5020,0
20230919,095200,12144160,5020,5020,5020,5020,0
20230919,095100,12144160,5020,5020,5020,5020,0
20230919,095000,12144160,5020,5020,5020,5020,0
20230919,094900,12144160,5020,5020,5020,5020,0
20230919,094800,12144160,5020,5010,5020,5010,178
20230919,094700,11252370,5010,5010,5010,5010,0
20230919,094600,11252370,5010,5010,5010,5010,0
20230919,094500,11252370,5010,5010,5010,5010,0
20230919,094400,11252370,5010,5010,5010,5010,0
20230919,094300,11252370,5010,5010,5010,5010,0
20230919,094200,11252370,5010,5010,5010,5010,0
20230919,094100,11252370,5010,5010,5010,5010,160
20230919,094000,10450770,5020,5020,5020,5020,0
20230919,093900,10450770,5020,5020,5020,5020,46
20230919,093800,10219850,5050,5050,5050,5050,0
20230919,093700,10219850,5050,5050,5050,5050,0
20230919,093600,10219850,5050,5050,5050,5050,0
20230919,093500,10219850,5050,5050,5050,5050,0
20230919,093400,10219850,5050,5050,5050,5050,0
20230919,093300,10219850,5050,5050,5050,5050,0
20230919,093200,10219850,5050,5050,5050,5050,0
20230919,093100,10219850,5050,5050,5050,5050,3
20230919,093000,10204700,5010,5010,5010,5010,0
20230919,092900,10204700,5010,5010,5010,5010,0
20230919,092800,10204700,5010,5010,5010,5010,0
20230919,092700,10204700,5010,5010,5010,5010,0
20230919,092600,10204700,5010,5010,5010,5010,0
20230919,092500,10204700,5010,5010,5010,5010,0
20230919,092400,10204700,5010,5010,5010,5010,0
20230919,092300,10204700,5010,5010,5010,5010,237
20230919,092200,9017330,5050,5050,5050,5050,0
20230919,092100,9017330,5050,5050,5050,5050,0
20230919,092000,9017330,5050,5050,5050,5050,0
20230919,091900,9017330,5050,5050,5050,5050,24
20230919,091800,8896130,5010,5010,5010,5010,120
20230919,091700,8294930,5050,5050,5050,5050,0
20230919,091600,8294930,5050,5050,5050,5050,0
20230919,091500,8294930,5050,5020,5050,5020,419
20230919,091400,6182550,5050,5050,5050,5050,0
20230919,091300,6182550,5050,5050,5050,5050,0
20230919,091200,6182550,5050,5050,5050,5050,1
20230919,091100,6177500,5050,5050,5050,5050,2
20230919,091000,6167400,5050,5020,5050,5010,41
20230919,090900,5961320,5030,5030,5030,5030,0
20230919,090800,5961320,5030,5030,5030,5030,1
20230919,090700,5956290,5030,5030,5030,5030,0
20230919,090600,5956290,5030,5030,5030,5030,0
20230919,090500,5956290,5030,5030,5030,5030,0
20230919,090400,5956290,5030,5030,5030,5030,110
20230919,090300,5402990,5040,5040,5040,5040,0
20230919,090200,5402990,5040,5040,5040,5040,0
20230919,090100,5402990,5040,5040,5040,5040,51
20230919,090000,5145950,5050,5050,5050,5050,1019