KissMeData/049430/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191600,85047920,8590,8590,8590,8590,565
20230914,191500,85047920,8590,8590,8590,8590,0
20230914,191400,85047920,8590,8590,8590,8590,0
20230914,191300,85047920,8590,8590,8590,8590,0
20230914,191200,85047920,8590,8590,8590,8590,0
20230914,191100,85047920,8590,8590,8590,8590,0
20230914,191000,85047920,8590,8590,8590,8590,0
20230914,190900,85047920,8590,8590,8590,8590,0
20230914,190800,85047920,8590,8590,8590,8590,0
20230914,190700,85047920,8590,8590,8590,8590,0
20230914,190600,85047920,8590,8590,8590,8590,0
20230914,190500,85047920,8590,8590,8590,8590,0
20230914,190400,85047920,8590,8590,8590,8590,0
20230914,190300,85047920,8590,8590,8590,8590,0
20230914,190200,85047920,8590,8590,8590,8590,0
20230914,190100,85047920,8590,8590,8590,8590,0
20230914,190000,85047920,8590,8590,8590,8590,0
20230914,185900,85047920,8590,8590,8590,8590,0
20230914,185800,85047920,8590,8590,8590,8590,0
20230914,185700,85047920,8590,8590,8590,8590,0
20230914,185600,85047920,8590,8590,8590,8590,0
20230914,185500,85047920,8590,8590,8590,8590,0
20230914,185400,85047920,8590,8590,8590,8590,0
20230914,185300,85047920,8590,8590,8590,8590,0
20230914,185200,85047920,8590,8590,8590,8590,0
20230914,185100,85047920,8590,8590,8590,8590,0
20230914,185000,85047920,8590,8590,8590,8590,0
20230914,184900,85047920,8590,8590,8590,8590,0
20230914,184800,85047920,8590,8590,8590,8590,0
20230914,184700,85047920,8590,8590,8590,8590,0
20230914,184600,85047920,8590,8590,8590,8590,565
20230914,184500,85047920,8590,8590,8590,8590,0
20230914,184400,85047920,8590,8590,8590,8590,0
20230914,184300,85047920,8590,8590,8590,8590,0
20230914,184200,85047920,8590,8590,8590,8590,0
20230914,184100,85047920,8590,8590,8590,8590,0
20230914,184000,85047920,8590,8590,8590,8590,0
20230914,183900,85047920,8590,8590,8590,8590,0
20230914,183800,85047920,8590,8590,8590,8590,0
20230914,183700,85047920,8590,8590,8590,8590,0
20230914,183600,85047920,8590,8590,8590,8590,0
20230914,183500,85047920,8590,8590,8590,8590,0
20230914,183400,85047920,8590,8590,8590,8590,0
20230914,183300,85047920,8590,8590,8590,8590,0
20230914,183200,85047920,8590,8590,8590,8590,0
20230914,183100,85047920,8590,8590,8590,8590,0
20230914,183000,85047920,8590,8590,8590,8590,0
20230914,182900,85047920,8590,8590,8590,8590,0
20230914,182800,85047920,8590,8590,8590,8590,0
20230914,182700,85047920,8590,8590,8590,8590,0
20230914,182600,85047920,8590,8590,8590,8590,0
20230914,182500,85047920,8590,8590,8590,8590,0
20230914,182400,85047920,8590,8590,8590,8590,0
20230914,182300,85047920,8590,8590,8590,8590,0
20230914,182200,85047920,8590,8590,8590,8590,0
20230914,182100,85047920,8590,8590,8590,8590,0
20230914,182000,85047920,8590,8590,8590,8590,0
20230914,181900,85047920,8590,8590,8590,8590,0
20230914,181800,85047920,8590,8590,8590,8590,0
20230914,181700,85047920,8590,8590,8590,8590,0
20230914,181600,85047920,8590,8590,8590,8590,565
20230914,181500,85047920,8590,8590,8590,8590,0
20230914,181400,85047920,8590,8590,8590,8590,0
20230914,181300,85047920,8590,8590,8590,8590,0
20230914,181200,85047920,8590,8590,8590,8590,0
20230914,181100,85047920,8590,8590,8590,8590,0
20230914,181000,85047920,8590,8590,8590,8590,0
20230914,180900,85047920,8590,8590,8590,8590,0
20230914,180800,85047920,8590,8590,8590,8590,0
20230914,180700,85047920,8590,8590,8590,8590,0
20230914,180600,85047920,8590,8590,8590,8590,0
20230914,180500,85047920,8590,8590,8590,8590,0
20230914,180400,85047920,8590,8590,8590,8590,0
20230914,180300,85047920,8590,8590,8590,8590,0
20230914,180200,85047920,8590,8590,8590,8590,0
20230914,180100,85047920,8590,8590,8590,8590,0
20230914,180000,85047920,8590,8590,8590,8590,0
20230914,175900,85047920,8590,8590,8590,8590,0
20230914,175800,85047920,8590,8590,8590,8590,0
20230914,175700,85047920,8590,8590,8590,8590,0
20230914,175600,85047920,8590,8590,8590,8590,0
20230914,175500,85047920,8590,8590,8590,8590,0
20230914,175400,85047920,8590,8590,8590,8590,0
20230914,175300,85047920,8590,8590,8590,8590,0
20230914,175200,85047920,8590,8590,8590,8590,0
20230914,175100,85047920,8590,8590,8590,8590,0
20230914,175000,85047920,8590,8590,8590,8590,0
20230914,174900,85047920,8590,8590,8590,8590,0
20230914,174800,85047920,8590,8590,8590,8590,0
20230914,174700,85047920,8590,8590,8590,8590,0
20230914,174600,85047920,8590,8590,8590,8590,565
20230914,174500,85047920,8590,8590,8590,8590,0
20230914,174400,85047920,8590,8590,8590,8590,0
20230914,174300,85047920,8590,8590,8590,8590,0
20230914,174200,85047920,8590,8590,8590,8590,0
20230914,174100,85047920,8590,8590,8590,8590,0
20230914,174000,85047920,8590,8590,8590,8590,0
20230914,173900,85047920,8590,8590,8590,8590,0
20230914,173800,85047920,8590,8590,8590,8590,0
20230914,173700,85047920,8590,8590,8590,8590,0
20230914,173600,85047920,8590,8590,8590,8590,0
20230914,173500,85047920,8590,8590,8590,8590,0
20230914,173400,85047920,8590,8590,8590,8590,0
20230914,173300,85047920,8590,8590,8590,8590,0
20230914,173200,85047920,8590,8590,8590,8590,0
20230914,173100,85047920,8590,8590,8590,8590,0
20230914,173000,85047920,8590,8590,8590,8590,0
20230914,172900,85047920,8590,8590,8590,8590,0
20230914,172800,85047920,8590,8590,8590,8590,0
20230914,172700,85047920,8590,8590,8590,8590,0
20230914,172600,85047920,8590,8590,8590,8590,0
20230914,172500,85047920,8590,8590,8590,8590,0
20230914,172400,85047920,8590,8590,8590,8590,0
20230914,172300,85047920,8590,8590,8590,8590,0
20230914,172200,85047920,8590,8590,8590,8590,0
20230914,172100,85047920,8590,8590,8590,8590,0
20230914,172000,85047920,8590,8590,8590,8590,0
20230914,171900,85047920,8590,8590,8590,8590,0
20230914,171800,85047920,8590,8590,8590,8590,0
20230914,171700,85047920,8590,8590,8590,8590,0
20230914,171600,85047920,8590,8590,8590,8590,565
20230914,171500,85047920,8590,8590,8590,8590,0
20230914,171400,85047920,8590,8590,8590,8590,0
20230914,171300,85047920,8590,8590,8590,8590,0
20230914,171200,85047920,8590,8590,8590,8590,0
20230914,171100,85047920,8590,8590,8590,8590,0
20230914,171000,85047920,8590,8590,8590,8590,0
20230914,170900,85047920,8590,8590,8590,8590,0
20230914,170800,85047920,8590,8590,8590,8590,0
20230914,170700,85047920,8590,8590,8590,8590,0
20230914,170600,85047920,8590,8590,8590,8590,0
20230914,170500,85047920,8590,8590,8590,8590,0
20230914,170400,85047920,8590,8590,8590,8590,0
20230914,170300,85047920,8590,8590,8590,8590,0
20230914,170200,85047920,8590,8590,8590,8590,0
20230914,170100,85047920,8590,8590,8590,8590,0
20230914,170000,85047920,8590,8590,8590,8590,0
20230914,165900,85047920,8590,8590,8590,8590,0
20230914,165800,85047920,8590,8590,8590,8590,0
20230914,165700,85047920,8590,8590,8590,8590,0
20230914,165600,85047920,8590,8590,8590,8590,0
20230914,165500,85047920,8590,8590,8590,8590,0
20230914,165400,85047920,8590,8590,8590,8590,0
20230914,165300,85047920,8590,8590,8590,8590,0
20230914,165200,85047920,8590,8590,8590,8590,0
20230914,165100,85047920,8590,8590,8590,8590,0
20230914,165000,85047920,8590,8590,8590,8590,0
20230914,164900,85047920,8590,8590,8590,8590,0
20230914,164800,85047920,8590,8590,8590,8590,0
20230914,164700,85047920,8590,8590,8590,8590,0
20230914,164600,85047920,8590,8590,8590,8590,565
20230914,164500,85047920,8590,8590,8590,8590,0
20230914,164400,85047920,8590,8590,8590,8590,0
20230914,164300,85047920,8590,8590,8590,8590,0
20230914,164200,85047920,8590,8590,8590,8590,0
20230914,164100,85047920,8590,8590,8590,8590,0
20230914,164000,85047920,8590,8590,8590,8590,0
20230914,163900,85047920,8590,8590,8590,8590,0
20230914,163800,85047920,8590,8590,8590,8590,0
20230914,163700,85047920,8590,8590,8590,8590,0
20230914,163600,85047920,8590,8590,8590,8590,0
20230914,163500,85047920,8590,8590,8590,8590,0
20230914,163400,85047920,8590,8590,8590,8590,0
20230914,163300,85047920,8590,8590,8590,8590,0
20230914,163200,85047920,8590,8590,8590,8590,0
20230914,163100,85047920,8590,8590,8590,8590,0
20230914,163000,85047920,8590,8590,8590,8590,0
20230914,162900,85047920,8590,8590,8590,8590,0
20230914,162800,85047920,8590,8590,8590,8590,0
20230914,162700,85047920,8590,8590,8590,8590,0
20230914,162600,85047920,8590,8590,8590,8590,0
20230914,162500,85047920,8590,8590,8590,8590,0
20230914,162400,85047920,8590,8590,8590,8590,0
20230914,162300,85047920,8590,8590,8590,8590,0
20230914,162200,85047920,8590,8590,8590,8590,0
20230914,162100,85047920,8590,8590,8590,8590,0
20230914,162000,85047920,8590,8590,8590,8590,0
20230914,161900,85047920,8590,8590,8590,8590,0
20230914,161800,85047920,8590,8590,8590,8590,0
20230914,161700,85047920,8590,8590,8590,8590,0
20230914,161600,85047920,8590,8590,8590,8590,565
20230914,161500,85047920,8590,8590,8590,8590,0
20230914,161400,85047920,8590,8590,8590,8590,0
20230914,161300,85047920,8590,8590,8590,8590,0
20230914,161200,85047920,8590,8590,8590,8590,0
20230914,161100,85047920,8590,8590,8590,8590,0
20230914,161000,85047920,8590,8590,8590,8590,0
20230914,160900,85047920,8590,8590,8590,8590,0
20230914,160800,85047920,8590,8590,8590,8590,0
20230914,160700,85047920,8590,8590,8590,8590,0
20230914,160600,85047920,8590,8590,8590,8590,0
20230914,160500,85047920,8590,8590,8590,8590,0
20230914,160400,85047920,8590,8590,8590,8590,0
20230914,160300,85047920,8590,8590,8590,8590,0
20230914,160200,85047920,8590,8590,8590,8590,0
20230914,160100,85047920,8590,8590,8590,8590,0
20230914,160000,85047920,8590,8590,8590,8590,0
20230914,155900,85047920,8590,8590,8590,8590,0
20230914,155800,85047920,8590,8590,8590,8590,0
20230914,155700,85047920,8590,8590,8590,8590,0
20230914,155600,85047920,8590,8590,8590,8590,0
20230914,155500,85047920,8590,8590,8590,8590,0
20230914,155400,85047920,8590,8590,8590,8590,0
20230914,155300,85047920,8590,8590,8590,8590,0
20230914,155200,85047920,8590,8590,8590,8590,0
20230914,155100,85047920,8590,8590,8590,8590,0
20230914,155000,85047920,8590,8590,8590,8590,0
20230914,154900,85047920,8590,8590,8590,8590,0
20230914,154800,85047920,8590,8590,8590,8590,0
20230914,154700,85047920,8590,8590,8590,8590,0
20230914,154600,85047920,8590,8590,8590,8590,565
20230914,154500,85047920,8590,8590,8590,8590,0
20230914,154400,85047920,8590,8590,8590,8590,0
20230914,154300,85047920,8590,8590,8590,8590,0
20230914,154200,85047920,8590,8590,8590,8590,0
20230914,154100,85047920,8590,8590,8590,8590,0
20230914,154000,85047920,8590,8590,8590,8590,0
20230914,153900,85047920,8590,8590,8590,8590,0
20230914,153800,85047920,8590,8590,8590,8590,0
20230914,153700,85047920,8590,8590,8590,8590,0
20230914,153600,85047920,8590,8590,8590,8590,0
20230914,153500,85047920,8590,8590,8590,8590,0
20230914,153400,85047920,8590,8590,8590,8590,0
20230914,153300,85047920,8590,8590,8590,8590,0
20230914,153200,85047920,8590,8590,8590,8590,0
20230914,153100,85047920,8590,8590,8590,8590,0
20230914,153000,85047920,8590,8590,8590,8590,565
20230914,152900,80194570,8550,8550,8550,8550,0
20230914,152800,80194570,8550,8550,8550,8550,0
20230914,152700,80194570,8550,8550,8550,8550,0
20230914,152600,80194570,8550,8550,8550,8550,0
20230914,152500,80194570,8550,8550,8550,8550,0
20230914,152400,80194570,8550,8550,8550,8550,0
20230914,152300,80194570,8550,8550,8550,8550,0
20230914,152200,80194570,8550,8550,8550,8550,0
20230914,152100,80194570,8550,8550,8550,8550,0
20230914,152000,80194570,8550,8550,8550,8550,0
20230914,151900,80194570,8550,8550,8550,8550,11
20230914,151800,80100520,8560,8560,8560,8560,13
20230914,151700,79989240,8600,8600,8600,8600,0
20230914,151600,79989240,8600,8600,8600,8600,1
20230914,151500,79980640,8600,8600,8600,8600,0
20230914,151400,79980640,8600,8600,8600,8600,0
20230914,151300,79980640,8600,8600,8600,8600,0
20230914,151200,79980640,8600,8600,8600,8600,0
20230914,151100,79980640,8600,8600,8600,8600,13
20230914,151000,79868840,8600,8600,8600,8600,156
20230914,150900,78527240,8600,8600,8600,8600,0
20230914,150800,78527240,8600,8600,8600,8600,4
20230914,150700,78492840,8620,8620,8620,8620,0
20230914,150600,78492840,8620,8620,8620,8620,120
20230914,150500,77458440,8620,8620,8620,8620,0
20230914,150400,77458440,8620,8620,8620,8620,7
20230914,150300,77398100,8620,8620,8620,8620,0
20230914,150200,77398100,8620,8600,8620,8600,196
20230914,150100,75711280,8570,8560,8570,8560,159
20230914,150000,74349050,8550,8550,8550,8550,0
20230914,145900,74349050,8550,8550,8550,8550,31
20230914,145800,74084000,8550,8550,8550,8550,0
20230914,145700,74084000,8550,8550,8550,8550,0
20230914,145600,74084000,8550,8550,8550,8550,0
20230914,145500,74084000,8550,8550,8550,8550,0
20230914,145400,74084000,8550,8550,8550,8550,0
20230914,145300,74084000,8550,8550,8550,8550,0
20230914,145200,74084000,8550,8550,8550,8550,0
20230914,145100,74084000,8550,8570,8570,8550,61
20230914,145000,73562250,8570,8570,8570,8570,0
20230914,144900,73562250,8570,8570,8570,8570,9
20230914,144800,73485120,8590,8590,8590,8590,0
20230914,144700,73485120,8590,8590,8590,8590,0
20230914,144600,73485120,8590,8590,8590,8590,2
20230914,144500,73467940,8590,8590,8590,8590,0
20230914,144400,73467940,8590,8590,8590,8590,0
20230914,144300,73467940,8590,8590,8590,8590,0
20230914,144200,73467940,8590,8590,8590,8590,0
20230914,144100,73467940,8590,8590,8590,8590,187
20230914,144000,71861610,8590,8590,8590,8590,0
20230914,143900,71861610,8590,8590,8590,8590,0
20230914,143800,71861610,8590,8590,8590,8590,0
20230914,143700,71861610,8590,8590,8590,8590,0
20230914,143600,71861610,8590,8590,8590,8590,1
20230914,143500,71853020,8570,8570,8570,8570,0
20230914,143400,71853020,8570,8570,8570,8570,0
20230914,143300,71853020,8570,8570,8570,8570,14
20230914,143200,71733040,8600,8600,8600,8600,0
20230914,143100,71733040,8600,8600,8600,8600,1604
20230914,143000,57938640,8610,8610,8610,8610,1
20230914,142900,57930030,8620,8620,8620,8620,0
20230914,142800,57930030,8620,8620,8620,8620,0
20230914,142700,57930030,8620,8620,8620,8620,2
20230914,142600,57912790,8600,8600,8600,8600,0
20230914,142500,57912790,8600,8600,8600,8600,0
20230914,142400,57912790,8600,8600,8600,8600,0
20230914,142300,57912790,8600,8600,8600,8600,0
20230914,142200,57912790,8600,8600,8600,8600,0
20230914,142100,57912790,8600,8600,8600,8600,0
20230914,142000,57912790,8600,8600,8600,8600,0
20230914,141900,57912790,8600,8600,8600,8600,0
20230914,141800,57912790,8600,8600,8600,8600,5
20230914,141700,57869790,8600,8610,8610,8600,1002
20230914,141600,49242890,8620,8620,8620,8620,0
20230914,141500,49242890,8620,8620,8620,8620,90
20230914,141400,48467090,8620,8620,8620,8620,0
20230914,141300,48467090,8620,8620,8620,8620,952
20230914,141200,40260850,8620,8580,8620,8580,437
20230914,141100,36502490,8570,8570,8570,8570,0
20230914,141000,36502490,8570,8570,8570,8570,69
20230914,140900,35911160,8570,8570,8570,8570,100
20230914,140800,35054160,8550,8550,8550,8550,0
20230914,140700,35054160,8550,8550,8550,8550,7
20230914,140600,34994310,8560,8560,8560,8560,115
20230914,140500,34009910,8570,8570,8570,8570,48
20230914,140400,33598550,8570,8570,8570,8570,192
20230914,140300,31953110,8570,8570,8570,8570,15
20230914,140200,31824560,8570,8570,8570,8570,1
20230914,140100,31815990,8550,8550,8550,8550,4
20230914,140000,31781790,8560,8560,8560,8550,126
20230914,135900,30703270,8560,8560,8560,8560,0
20230914,135800,30703270,8560,8560,8560,8560,0
20230914,135700,30703270,8560,8560,8560,8560,0
20230914,135600,30703270,8560,8560,8560,8560,0
20230914,135500,30703270,8560,8560,8560,8560,0
20230914,135400,30703270,8560,8560,8560,8560,0
20230914,135300,30703270,8560,8560,8560,8560,0
20230914,135200,30703270,8560,8560,8560,8560,0
20230914,135100,30703270,8560,8560,8560,8560,0
20230914,135000,30703270,8560,8560,8560,8560,0
20230914,134900,30703270,8560,8560,8560,8560,0
20230914,134800,30703270,8560,8560,8560,8560,2
20230914,134700,30686150,8550,8550,8550,8550,7
20230914,134600,30626300,8550,8550,8550,8550,7
20230914,134500,30566450,8550,8550,8550,8550,193
20230914,134400,28916300,8520,8520,8520,8520,0
20230914,134300,28916300,8520,8520,8520,8520,0
20230914,134200,28916300,8520,8520,8520,8520,0
20230914,134100,28916300,8520,8520,8520,8520,0
20230914,134000,28916300,8520,8520,8520,8520,0
20230914,133900,28916300,8520,8520,8520,8520,0
20230914,133800,28916300,8520,8520,8520,8520,0
20230914,133700,28916300,8520,8520,8520,8520,0
20230914,133600,28916300,8520,8520,8520,8520,0
20230914,133500,28916300,8520,8530,8530,8520,120
20230914,133400,27893680,8530,8530,8530,8530,0
20230914,133300,27893680,8530,8530,8530,8530,0
20230914,133200,27893680,8530,8530,8530,8530,0
20230914,133100,27893680,8530,8530,8530,8530,0
20230914,133000,27893680,8530,8530,8530,8530,0
20230914,132900,27893680,8530,8530,8530,8530,1
20230914,132800,27885150,8530,8530,8530,8530,0
20230914,132700,27885150,8530,8530,8530,8530,0
20230914,132600,27885150,8530,8530,8530,8530,0
20230914,132500,27885150,8530,8530,8530,8530,0
20230914,132400,27885150,8530,8530,8530,8530,0
20230914,132300,27885150,8530,8530,8530,8530,0
20230914,132200,27885150,8530,8530,8530,8530,0
20230914,132100,27885150,8530,8530,8530,8530,0
20230914,132000,27885150,8530,8530,8530,8530,0
20230914,131900,27885150,8530,8530,8530,8530,0
20230914,131800,27885150,8530,8530,8530,8530,31
20230914,131700,27620720,8560,8560,8560,8560,9
20230914,131600,27543680,8560,8560,8560,8560,0
20230914,131500,27543680,8560,8560,8560,8560,0
20230914,131400,27543680,8560,8560,8560,8560,0
20230914,131300,27543680,8560,8560,8560,8560,0
20230914,131200,27543680,8560,8560,8560,8560,0
20230914,131100,27543680,8560,8560,8560,8560,0
20230914,131000,27543680,8560,8560,8560,8560,2
20230914,130900,27526560,8560,8560,8560,8560,0
20230914,130800,27526560,8560,8560,8560,8560,0
20230914,130700,27526560,8560,8560,8560,8560,0
20230914,130600,27526560,8560,8560,8560,8560,0
20230914,130500,27526560,8560,8560,8560,8560,0
20230914,130400,27526560,8560,8530,8560,8530,242
20230914,130300,25459000,8530,8540,8540,8530,297
20230914,130200,22925550,8540,8540,8540,8540,0
20230914,130100,22925550,8540,8540,8540,8540,0
20230914,130000,22925550,8540,8540,8540,8540,0
20230914,125900,22925550,8540,8540,8540,8540,0
20230914,125800,22925550,8540,8540,8540,8540,5
20230914,125700,22882850,8540,8540,8540,8540,250
20230914,125600,20747850,8540,8540,8540,8540,350
20230914,125500,17758850,8560,8560,8560,8560,0
20230914,125400,17758850,8560,8560,8560,8560,0
20230914,125300,17758850,8560,8560,8560,8560,0
20230914,125200,17758850,8560,8560,8560,8560,6
20230914,125100,17707490,8550,8550,8550,8550,0
20230914,125000,17707490,8550,8550,8550,8550,0
20230914,124900,17707490,8550,8550,8550,8550,0
20230914,124800,17707490,8550,8550,8550,8550,0
20230914,124700,17707490,8550,8550,8550,8550,0
20230914,124600,17707490,8550,8550,8550,8540,15
20230914,124500,17579330,8550,8550,8550,8550,0
20230914,124400,17579330,8550,8550,8550,8550,134
20230914,124300,16433630,8540,8540,8540,8540,0
20230914,124200,16433630,8540,8540,8540,8540,119
20230914,124100,15417370,8540,8550,8550,8540,130
20230914,124000,14307160,8550,8550,8550,8550,0
20230914,123900,14307160,8550,8550,8550,8550,0
20230914,123800,14307160,8550,8550,8550,8550,0
20230914,123700,14307160,8550,8550,8550,8550,0
20230914,123600,14307160,8550,8550,8550,8550,0
20230914,123500,14307160,8550,8550,8550,8550,0
20230914,123400,14307160,8550,8550,8550,8550,0
20230914,123300,14307160,8550,8550,8550,8550,0
20230914,123200,14307160,8550,8550,8550,8550,0
20230914,123100,14307160,8550,8550,8550,8550,0
20230914,123000,14307160,8550,8550,8550,8550,10
20230914,122900,14221660,8530,8540,8540,8530,16
20230914,122800,14085110,8540,8540,8540,8540,0
20230914,122700,14085110,8540,8540,8540,8540,0
20230914,122600,14085110,8540,8540,8540,8540,0
20230914,122500,14085110,8540,8540,8540,8540,0
20230914,122400,14085110,8540,8540,8540,8540,0
20230914,122300,14085110,8540,8540,8540,8540,0
20230914,122200,14085110,8540,8540,8540,8540,0
20230914,122100,14085110,8540,8540,8540,8540,0
20230914,122000,14085110,8540,8540,8540,8540,0
20230914,121900,14085110,8540,8540,8540,8540,0
20230914,121800,14085110,8540,8540,8540,8540,0
20230914,121700,14085110,8540,8540,8540,8540,0
20230914,121600,14085110,8540,8540,8540,8540,0
20230914,121500,14085110,8540,8540,8540,8540,2
20230914,121400,14068030,8540,8540,8540,8540,0
20230914,121300,14068030,8540,8540,8540,8540,150
20230914,121200,12787030,8560,8560,8560,8560,0
20230914,121100,12787030,8560,8560,8560,8560,11
20230914,121000,12692870,8570,8570,8570,8570,0
20230914,120900,12692870,8570,8570,8570,8570,0
20230914,120800,12692870,8570,8570,8570,8570,0
20230914,120700,12692870,8570,8570,8570,8570,0
20230914,120600,12692870,8570,8570,8570,8570,0
20230914,120500,12692870,8570,8570,8570,8570,0
20230914,120400,12692870,8570,8570,8570,8570,0
20230914,120300,12692870,8570,8570,8570,8570,0
20230914,120200,12692870,8570,8570,8570,8570,0
20230914,120100,12692870,8570,8570,8570,8570,0
20230914,120000,12692870,8570,8570,8570,8570,0
20230914,115900,12692870,8570,8570,8570,8570,0
20230914,115800,12692870,8570,8570,8570,8570,0
20230914,115700,12692870,8570,8570,8570,8570,0
20230914,115600,12692870,8570,8570,8570,8570,0
20230914,115500,12692870,8570,8570,8570,8570,0
20230914,115400,12692870,8570,8570,8570,8570,0
20230914,115300,12692870,8570,8570,8570,8570,0
20230914,115200,12692870,8570,8570,8570,8570,0
20230914,115100,12692870,8570,8570,8570,8570,0
20230914,115000,12692870,8570,8570,8570,8570,0
20230914,114900,12692870,8570,8570,8570,8570,0
20230914,114800,12692870,8570,8570,8570,8570,0
20230914,114700,12692870,8570,8570,8570,8570,0
20230914,114600,12692870,8570,8570,8570,8570,0
20230914,114500,12692870,8570,8570,8570,8570,0
20230914,114400,12692870,8570,8570,8570,8570,0
20230914,114300,12692870,8570,8570,8570,8570,0
20230914,114200,12692870,8570,8570,8570,8570,0
20230914,114100,12692870,8570,8570,8570,8570,0
20230914,114000,12692870,8570,8570,8570,8570,0
20230914,113900,12692870,8570,8570,8570,8570,0
20230914,113800,12692870,8570,8570,8570,8570,0
20230914,113700,12692870,8570,8570,8570,8570,0
20230914,113600,12692870,8570,8570,8570,8570,0
20230914,113500,12692870,8570,8570,8570,8570,0
20230914,113400,12692870,8570,8570,8570,8570,2
20230914,113300,12675730,8550,8550,8550,8550,0
20230914,113200,12675730,8550,8550,8550,8550,0
20230914,113100,12675730,8550,8550,8550,8550,0
20230914,113000,12675730,8550,8550,8550,8550,0
20230914,112900,12675730,8550,8550,8550,8550,0
20230914,112800,12675730,8550,8550,8550,8550,0
20230914,112700,12675730,8550,8550,8550,8550,0
20230914,112600,12675730,8550,8550,8550,8550,0
20230914,112500,12675730,8550,8550,8550,8550,0
20230914,112400,12675730,8550,8550,8550,8550,0
20230914,112300,12675730,8550,8550,8550,8550,0
20230914,112200,12675730,8550,8550,8550,8550,0
20230914,112100,12675730,8550,8550,8550,8550,0
20230914,112000,12675730,8550,8550,8550,8550,0
20230914,111900,12675730,8550,8550,8550,8550,0
20230914,111800,12675730,8550,8550,8550,8550,0
20230914,111700,12675730,8550,8550,8550,8550,0
20230914,111600,12675730,8550,8550,8550,8550,0
20230914,111500,12675730,8550,8550,8550,8550,0
20230914,111400,12675730,8550,8550,8550,8550,0
20230914,111300,12675730,8550,8550,8550,8550,0
20230914,111200,12675730,8550,8550,8550,8550,22
20230914,111100,12487630,8550,8550,8550,8550,0
20230914,111000,12487630,8550,8550,8550,8550,0
20230914,110900,12487630,8550,8550,8550,8550,0
20230914,110800,12487630,8550,8550,8550,8550,0
20230914,110700,12487630,8550,8550,8550,8550,10
20230914,110600,12402130,8550,8550,8550,8550,0
20230914,110500,12402130,8550,8550,8550,8550,0
20230914,110400,12402130,8550,8550,8550,8550,0
20230914,110300,12402130,8550,8550,8550,8550,0
20230914,110200,12402130,8550,8550,8550,8550,0
20230914,110100,12402130,8550,8550,8550,8550,0
20230914,110000,12402130,8550,8550,8550,8550,0
20230914,105900,12402130,8550,8550,8550,8550,0
20230914,105800,12402130,8550,8550,8550,8550,0
20230914,105700,12402130,8550,8550,8550,8550,0
20230914,105600,12402130,8550,8550,8550,8550,0
20230914,105500,12402130,8550,8550,8550,8550,0
20230914,105400,12402130,8550,8550,8550,8550,0
20230914,105300,12402130,8550,8550,8550,8550,0
20230914,105200,12402130,8550,8550,8550,8550,11
20230914,105100,12308080,8540,8540,8540,8540,0
20230914,105000,12308080,8540,8540,8540,8540,0
20230914,104900,12308080,8540,8540,8540,8540,0
20230914,104800,12308080,8540,8540,8540,8540,0
20230914,104700,12308080,8540,8540,8540,8540,9
20230914,104600,12231220,8540,8540,8540,8540,0
20230914,104500,12231220,8540,8540,8540,8540,0
20230914,104400,12231220,8540,8540,8540,8540,0
20230914,104300,12231220,8540,8540,8540,8540,0
20230914,104200,12231220,8540,8540,8540,8540,0
20230914,104100,12231220,8540,8540,8540,8540,326
20230914,104000,9447180,8530,8530,8530,8530,0
20230914,103900,9447180,8530,8530,8530,8530,208
20230914,103800,7672940,8530,8530,8530,8530,0
20230914,103700,7672940,8530,8530,8530,8530,0
20230914,103600,7672940,8530,8530,8530,8530,7
20230914,103500,7613230,8510,8510,8510,8510,0
20230914,103400,7613230,8510,8510,8510,8510,0
20230914,103300,7613230,8510,8510,8510,8510,0
20230914,103200,7613230,8510,8510,8510,8510,0
20230914,103100,7613230,8510,8510,8510,8510,0
20230914,103000,7613230,8510,8510,8510,8510,0
20230914,102900,7613230,8510,8510,8510,8510,0
20230914,102800,7613230,8510,8510,8510,8510,0
20230914,102700,7613230,8510,8510,8510,8510,0
20230914,102600,7613230,8510,8510,8510,8510,0
20230914,102500,7613230,8510,8510,8510,8510,6
20230914,102400,7562170,8510,8510,8510,8510,0
20230914,102300,7562170,8510,8510,8510,8510,0
20230914,102200,7562170,8510,8510,8510,8510,0
20230914,102100,7562170,8510,8510,8510,8510,0
20230914,102000,7562170,8510,8510,8510,8510,0
20230914,101900,7562170,8510,8510,8510,8510,0
20230914,101800,7562170,8510,8510,8510,8510,0
20230914,101700,7562170,8510,8520,8520,8510,64
20230914,101600,7017350,8520,8520,8520,8520,31
20230914,101500,6753230,8530,8530,8530,8530,0
20230914,101400,6753230,8530,8530,8530,8530,0
20230914,101300,6753230,8530,8530,8530,8530,2
20230914,101200,6736170,8530,8530,8530,8530,0
20230914,101100,6736170,8530,8530,8530,8530,0
20230914,101000,6736170,8530,8530,8530,8530,1
20230914,100900,6727640,8530,8530,8530,8530,5
20230914,100800,6684990,8520,8520,8520,8520,0
20230914,100700,6684990,8520,8520,8520,8520,0
20230914,100600,6684990,8520,8520,8520,8520,0
20230914,100500,6684990,8520,8520,8520,8520,0
20230914,100400,6684990,8520,8520,8520,8520,0
20230914,100300,6684990,8520,8520,8520,8520,0
20230914,100200,6684990,8520,8530,8530,8520,100
20230914,100100,5832770,8540,8540,8540,8540,0
20230914,100000,5832770,8540,8540,8540,8540,0
20230914,095900,5832770,8540,8540,8540,8540,0
20230914,095800,5832770,8540,8540,8540,8540,0
20230914,095700,5832770,8540,8540,8540,8540,0
20230914,095600,5832770,8540,8540,8540,8540,0
20230914,095500,5832770,8540,8540,8540,8540,105
20230914,095400,4936070,8530,8530,8530,8530,0
20230914,095300,4936070,8530,8530,8530,8530,0
20230914,095200,4936070,8530,8530,8530,8530,0
20230914,095100,4936070,8530,8530,8530,8530,1
20230914,095000,4927540,8530,8530,8530,8530,0
20230914,094900,4927540,8530,8530,8530,8530,0
20230914,094800,4927540,8530,8530,8530,8530,0
20230914,094700,4927540,8530,8530,8530,8530,0
20230914,094600,4927540,8530,8530,8530,8530,0
20230914,094500,4927540,8530,8530,8530,8530,0
20230914,094400,4927540,8530,8530,8530,8530,0
20230914,094300,4927540,8530,8530,8530,8530,2
20230914,094200,4910480,8540,8540,8540,8540,0
20230914,094100,4910480,8540,8540,8540,8540,0
20230914,094000,4910480,8540,8540,8540,8540,0
20230914,093900,4910480,8540,8540,8540,8540,0
20230914,093800,4910480,8540,8540,8540,8540,0
20230914,093700,4910480,8540,8540,8540,8540,0
20230914,093600,4910480,8540,8540,8540,8540,1
20230914,093500,4901940,8540,8540,8540,8540,0
20230914,093400,4901940,8540,8540,8540,8540,1
20230914,093300,4893400,8540,8540,8540,8540,0
20230914,093200,4893400,8540,8540,8540,8540,0
20230914,093100,4893400,8540,8540,8540,8540,0
20230914,093000,4893400,8540,8540,8540,8540,1
20230914,092900,4884860,8540,8540,8540,8540,0
20230914,092800,4884860,8540,8540,8540,8540,1
20230914,092700,4876320,8540,8540,8540,8540,0
20230914,092600,4876320,8540,8540,8540,8540,200
20230914,092500,3168320,8540,8540,8540,8540,0
20230914,092400,3168320,8540,8540,8540,8540,1
20230914,092300,3159780,8540,8540,8540,8540,0
20230914,092200,3159780,8540,8540,8540,8540,0
20230914,092100,3159780,8540,8540,8540,8540,0
20230914,092000,3159780,8540,8540,8540,8540,38
20230914,091900,2835260,8540,8540,8540,8540,0
20230914,091800,2835260,8540,8540,8540,8540,150
20230914,091700,1554260,8540,8540,8540,8540,0
20230914,091600,1554260,8540,8540,8540,8540,1
20230914,091500,1545720,8540,8540,8540,8540,3
20230914,091400,1520100,8540,8540,8540,8540,0
20230914,091300,1520100,8540,8540,8540,8540,1
20230914,091200,1511560,8540,8540,8540,8540,1
20230914,091100,1503020,8540,8540,8540,8540,1
20230914,091000,1494480,8540,8540,8540,8540,0
20230914,090900,1494480,8540,8540,8540,8540,0
20230914,090800,1494480,8540,8540,8540,8540,0
20230914,090700,1494480,8540,8540,8540,8540,0
20230914,090600,1494480,8540,8540,8540,8540,0
20230914,090500,1494480,8540,8540,8540,8540,0
20230914,090400,1494480,8540,8540,8540,8540,0
20230914,090300,1494480,8540,8540,8540,8540,9
20230914,090200,1417620,8540,8540,8540,8540,103
20230914,090100,538000,8530,8530,8530,8530,0
20230914,090000,538000,8530,8540,8540,8530,63