KissMeData/080470/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194000,39574870,5120,5120,5120,5120,99
20230926,193900,39574870,5120,5120,5120,5120,0
20230926,193800,39574870,5120,5120,5120,5120,0
20230926,193700,39574870,5120,5120,5120,5120,0
20230926,193600,39574870,5120,5120,5120,5120,0
20230926,193500,39574870,5120,5120,5120,5120,0
20230926,193400,39574870,5120,5120,5120,5120,0
20230926,193300,39574870,5120,5120,5120,5120,0
20230926,193200,39574870,5120,5120,5120,5120,0
20230926,193100,39574870,5120,5120,5120,5120,0
20230926,193000,39574870,5120,5120,5120,5120,0
20230926,192900,39574870,5120,5120,5120,5120,0
20230926,192800,39574870,5120,5120,5120,5120,0
20230926,192700,39574870,5120,5120,5120,5120,0
20230926,192600,39574870,5120,5120,5120,5120,0
20230926,192500,39574870,5120,5120,5120,5120,0
20230926,192400,39574870,5120,5120,5120,5120,0
20230926,192300,39574870,5120,5120,5120,5120,0
20230926,192200,39574870,5120,5120,5120,5120,0
20230926,192100,39574870,5120,5120,5120,5120,0
20230926,192000,39574870,5120,5120,5120,5120,0
20230926,191900,39574870,5120,5120,5120,5120,0
20230926,191800,39574870,5120,5120,5120,5120,0
20230926,191700,39574870,5120,5120,5120,5120,0
20230926,191600,39574870,5120,5120,5120,5120,0
20230926,191500,39574870,5120,5120,5120,5120,0
20230926,191400,39574870,5120,5120,5120,5120,0
20230926,191300,39574870,5120,5120,5120,5120,0
20230926,191200,39574870,5120,5120,5120,5120,0
20230926,191100,39574870,5120,5120,5120,5120,0
20230926,191000,39574870,5120,5120,5120,5120,99
20230926,190900,39574870,5120,5120,5120,5120,0
20230926,190800,39574870,5120,5120,5120,5120,0
20230926,190700,39574870,5120,5120,5120,5120,0
20230926,190600,39574870,5120,5120,5120,5120,0
20230926,190500,39574870,5120,5120,5120,5120,0
20230926,190400,39574870,5120,5120,5120,5120,0
20230926,190300,39574870,5120,5120,5120,5120,0
20230926,190200,39574870,5120,5120,5120,5120,0
20230926,190100,39574870,5120,5120,5120,5120,0
20230926,190000,39574870,5120,5120,5120,5120,0
20230926,185900,39574870,5120,5120,5120,5120,0
20230926,185800,39574870,5120,5120,5120,5120,0
20230926,185700,39574870,5120,5120,5120,5120,0
20230926,185600,39574870,5120,5120,5120,5120,0
20230926,185500,39574870,5120,5120,5120,5120,0
20230926,185400,39574870,5120,5120,5120,5120,0
20230926,185300,39574870,5120,5120,5120,5120,0
20230926,185200,39574870,5120,5120,5120,5120,0
20230926,185100,39574870,5120,5120,5120,5120,0
20230926,185000,39574870,5120,5120,5120,5120,0
20230926,184900,39574870,5120,5120,5120,5120,0
20230926,184800,39574870,5120,5120,5120,5120,0
20230926,184700,39574870,5120,5120,5120,5120,0
20230926,184600,39574870,5120,5120,5120,5120,0
20230926,184500,39574870,5120,5120,5120,5120,0
20230926,184400,39574870,5120,5120,5120,5120,0
20230926,184300,39574870,5120,5120,5120,5120,0
20230926,184200,39574870,5120,5120,5120,5120,0
20230926,184100,39574870,5120,5120,5120,5120,0
20230926,184000,39574870,5120,5120,5120,5120,99
20230926,183900,39574870,5120,5120,5120,5120,0
20230926,183800,39574870,5120,5120,5120,5120,0
20230926,183700,39574870,5120,5120,5120,5120,0
20230926,183600,39574870,5120,5120,5120,5120,0
20230926,183500,39574870,5120,5120,5120,5120,0
20230926,183400,39574870,5120,5120,5120,5120,0
20230926,183300,39574870,5120,5120,5120,5120,0
20230926,183200,39574870,5120,5120,5120,5120,0
20230926,183100,39574870,5120,5120,5120,5120,0
20230926,183000,39574870,5120,5120,5120,5120,0
20230926,182900,39574870,5120,5120,5120,5120,0
20230926,182800,39574870,5120,5120,5120,5120,0
20230926,182700,39574870,5120,5120,5120,5120,0
20230926,182600,39574870,5120,5120,5120,5120,0
20230926,182500,39574870,5120,5120,5120,5120,0
20230926,182400,39574870,5120,5120,5120,5120,0
20230926,182300,39574870,5120,5120,5120,5120,0
20230926,182200,39574870,5120,5120,5120,5120,0
20230926,182100,39574870,5120,5120,5120,5120,0
20230926,182000,39574870,5120,5120,5120,5120,0
20230926,181900,39574870,5120,5120,5120,5120,0
20230926,181800,39574870,5120,5120,5120,5120,0
20230926,181700,39574870,5120,5120,5120,5120,0
20230926,181600,39574870,5120,5120,5120,5120,0
20230926,181500,39574870,5120,5120,5120,5120,0
20230926,181400,39574870,5120,5120,5120,5120,0
20230926,181300,39574870,5120,5120,5120,5120,0
20230926,181200,39574870,5120,5120,5120,5120,0
20230926,181100,39574870,5120,5120,5120,5120,0
20230926,181000,39574870,5120,5120,5120,5120,99
20230926,180900,39574870,5120,5120,5120,5120,0
20230926,180800,39574870,5120,5120,5120,5120,0
20230926,180700,39574870,5120,5120,5120,5120,0
20230926,180600,39574870,5120,5120,5120,5120,0
20230926,180500,39574870,5120,5120,5120,5120,0
20230926,180400,39574870,5120,5120,5120,5120,0
20230926,180300,39574870,5120,5120,5120,5120,0
20230926,180200,39574870,5120,5120,5120,5120,0
20230926,180100,39574870,5120,5120,5120,5120,0
20230926,180000,39574870,5120,5120,5120,5120,0
20230926,175900,39574870,5120,5120,5120,5120,0
20230926,175800,39574870,5120,5120,5120,5120,0
20230926,175700,39574870,5120,5120,5120,5120,0
20230926,175600,39574870,5120,5120,5120,5120,0
20230926,175500,39574870,5120,5120,5120,5120,0
20230926,175400,39574870,5120,5120,5120,5120,0
20230926,175300,39574870,5120,5120,5120,5120,0
20230926,175200,39574870,5120,5120,5120,5120,0
20230926,175100,39574870,5120,5120,5120,5120,0
20230926,175000,39574870,5120,5120,5120,5120,0
20230926,174900,39574870,5120,5120,5120,5120,0
20230926,174800,39574870,5120,5120,5120,5120,0
20230926,174700,39574870,5120,5120,5120,5120,0
20230926,174600,39574870,5120,5120,5120,5120,0
20230926,174500,39574870,5120,5120,5120,5120,0
20230926,174400,39574870,5120,5120,5120,5120,0
20230926,174300,39574870,5120,5120,5120,5120,0
20230926,174200,39574870,5120,5120,5120,5120,0
20230926,174100,39574870,5120,5120,5120,5120,0
20230926,174000,39574870,5120,5120,5120,5120,99
20230926,173900,39574870,5120,5120,5120,5120,0
20230926,173800,39574870,5120,5120,5120,5120,0
20230926,173700,39574870,5120,5120,5120,5120,0
20230926,173600,39574870,5120,5120,5120,5120,0
20230926,173500,39574870,5120,5120,5120,5120,0
20230926,173400,39574870,5120,5120,5120,5120,0
20230926,173300,39574870,5120,5120,5120,5120,0
20230926,173200,39574870,5120,5120,5120,5120,0
20230926,173100,39574870,5120,5120,5120,5120,0
20230926,173000,39574870,5120,5120,5120,5120,0
20230926,172900,39574870,5120,5120,5120,5120,0
20230926,172800,39574870,5120,5120,5120,5120,0
20230926,172700,39574870,5120,5120,5120,5120,0
20230926,172600,39574870,5120,5120,5120,5120,0
20230926,172500,39574870,5120,5120,5120,5120,0
20230926,172400,39574870,5120,5120,5120,5120,0
20230926,172300,39574870,5120,5120,5120,5120,0
20230926,172200,39574870,5120,5120,5120,5120,0
20230926,172100,39574870,5120,5120,5120,5120,0
20230926,172000,39574870,5120,5120,5120,5120,0
20230926,171900,39574870,5120,5120,5120,5120,0
20230926,171800,39574870,5120,5120,5120,5120,0
20230926,171700,39574870,5120,5120,5120,5120,0
20230926,171600,39574870,5120,5120,5120,5120,0
20230926,171500,39574870,5120,5120,5120,5120,0
20230926,171400,39574870,5120,5120,5120,5120,0
20230926,171300,39574870,5120,5120,5120,5120,0
20230926,171200,39574870,5120,5120,5120,5120,0
20230926,171100,39574870,5120,5120,5120,5120,0
20230926,171000,39574870,5120,5120,5120,5120,99
20230926,170900,39574870,5120,5120,5120,5120,0
20230926,170800,39574870,5120,5120,5120,5120,0
20230926,170700,39574870,5120,5120,5120,5120,0
20230926,170600,39574870,5120,5120,5120,5120,0
20230926,170500,39574870,5120,5120,5120,5120,0
20230926,170400,39574870,5120,5120,5120,5120,0
20230926,170300,39574870,5120,5120,5120,5120,0
20230926,170200,39574870,5120,5120,5120,5120,0
20230926,170100,39574870,5120,5120,5120,5120,0
20230926,170000,39574870,5120,5120,5120,5120,0
20230926,165900,39574870,5120,5120,5120,5120,0
20230926,165800,39574870,5120,5120,5120,5120,0
20230926,165700,39574870,5120,5120,5120,5120,0
20230926,165600,39574870,5120,5120,5120,5120,0
20230926,165500,39574870,5120,5120,5120,5120,0
20230926,165400,39574870,5120,5120,5120,5120,0
20230926,165300,39574870,5120,5120,5120,5120,0
20230926,165200,39574870,5120,5120,5120,5120,0
20230926,165100,39574870,5120,5120,5120,5120,0
20230926,165000,39574870,5120,5120,5120,5120,0
20230926,164900,39574870,5120,5120,5120,5120,0
20230926,164800,39574870,5120,5120,5120,5120,0
20230926,164700,39574870,5120,5120,5120,5120,0
20230926,164600,39574870,5120,5120,5120,5120,0
20230926,164500,39574870,5120,5120,5120,5120,0
20230926,164400,39574870,5120,5120,5120,5120,0
20230926,164300,39574870,5120,5120,5120,5120,0
20230926,164200,39574870,5120,5120,5120,5120,0
20230926,164100,39574870,5120,5120,5120,5120,0
20230926,164000,39574870,5120,5120,5120,5120,99
20230926,163900,39574870,5120,5120,5120,5120,0
20230926,163800,39574870,5120,5120,5120,5120,0
20230926,163700,39574870,5120,5120,5120,5120,0
20230926,163600,39574870,5120,5120,5120,5120,0
20230926,163500,39574870,5120,5120,5120,5120,0
20230926,163400,39574870,5120,5120,5120,5120,0
20230926,163300,39574870,5120,5120,5120,5120,0
20230926,163200,39574870,5120,5120,5120,5120,0
20230926,163100,39574870,5120,5120,5120,5120,0
20230926,163000,39574870,5120,5120,5120,5120,0
20230926,162900,39574870,5120,5120,5120,5120,0
20230926,162800,39574870,5120,5120,5120,5120,0
20230926,162700,39574870,5120,5120,5120,5120,0
20230926,162600,39574870,5120,5120,5120,5120,0
20230926,162500,39574870,5120,5120,5120,5120,0
20230926,162400,39574870,5120,5120,5120,5120,0
20230926,162300,39574870,5120,5120,5120,5120,0
20230926,162200,39574870,5120,5120,5120,5120,0
20230926,162100,39574870,5120,5120,5120,5120,0
20230926,162000,39574870,5120,5120,5120,5120,0
20230926,161900,39574870,5120,5120,5120,5120,0
20230926,161800,39574870,5120,5120,5120,5120,0
20230926,161700,39574870,5120,5120,5120,5120,0
20230926,161600,39574870,5120,5120,5120,5120,0
20230926,161500,39574870,5120,5120,5120,5120,0
20230926,161400,39574870,5120,5120,5120,5120,0
20230926,161300,39574870,5120,5120,5120,5120,0
20230926,161200,39574870,5120,5120,5120,5120,0
20230926,161100,39574870,5120,5120,5120,5120,0
20230926,161000,39574870,5120,5120,5120,5120,99
20230926,160900,39574870,5120,5120,5120,5120,0
20230926,160800,39574870,5120,5120,5120,5120,0
20230926,160700,39574870,5120,5120,5120,5120,0
20230926,160600,39574870,5120,5120,5120,5120,0
20230926,160500,39574870,5120,5120,5120,5120,0
20230926,160400,39574870,5120,5120,5120,5120,0
20230926,160300,39574870,5120,5120,5120,5120,0
20230926,160200,39574870,5120,5120,5120,5120,0
20230926,160100,39574870,5120,5120,5120,5120,0
20230926,160000,39574870,5120,5120,5120,5120,0
20230926,155900,39574870,5120,5120,5120,5120,0
20230926,155800,39574870,5120,5120,5120,5120,0
20230926,155700,39574870,5120,5120,5120,5120,0
20230926,155600,39574870,5120,5120,5120,5120,0
20230926,155500,39574870,5120,5120,5120,5120,0
20230926,155400,39574870,5120,5120,5120,5120,0
20230926,155300,39574870,5120,5120,5120,5120,0
20230926,155200,39574870,5120,5120,5120,5120,0
20230926,155100,39574870,5120,5120,5120,5120,0
20230926,155000,39574870,5120,5120,5120,5120,0
20230926,154900,39574870,5120,5120,5120,5120,0
20230926,154800,39574870,5120,5120,5120,5120,0
20230926,154700,39574870,5120,5120,5120,5120,0
20230926,154600,39574870,5120,5120,5120,5120,0
20230926,154500,39574870,5120,5120,5120,5120,0
20230926,154400,39574870,5120,5120,5120,5120,0
20230926,154300,39574870,5120,5120,5120,5120,0
20230926,154200,39574870,5120,5120,5120,5120,0
20230926,154100,39574870,5120,5120,5120,5120,0
20230926,154000,39574870,5120,5120,5120,5120,99
20230926,153900,39574870,5120,5120,5120,5120,0
20230926,153800,39574870,5120,5120,5120,5120,0
20230926,153700,39574870,5120,5120,5120,5120,0
20230926,153600,39574870,5120,5120,5120,5120,0
20230926,153500,39574870,5120,5120,5120,5120,0
20230926,153400,39574870,5120,5120,5120,5120,0
20230926,153300,39574870,5120,5120,5120,5120,0
20230926,153200,39574870,5120,5120,5120,5120,0
20230926,153100,39574870,5120,5120,5120,5120,0
20230926,153000,39574870,5120,5120,5120,5120,99
20230926,152900,39067990,5100,5100,5100,5100,0
20230926,152800,39067990,5100,5100,5100,5100,0
20230926,152700,39067990,5100,5100,5100,5100,0
20230926,152600,39067990,5100,5100,5100,5100,0
20230926,152500,39067990,5100,5100,5100,5100,0
20230926,152400,39067990,5100,5100,5100,5100,0
20230926,152300,39067990,5100,5100,5100,5100,0
20230926,152200,39067990,5100,5100,5100,5100,0
20230926,152100,39067990,5100,5100,5100,5100,0
20230926,152000,39067990,5100,5100,5100,5100,0
20230926,151900,39067990,5100,5100,5100,5100,35
20230926,151800,38889490,5100,5100,5100,5100,0
20230926,151700,38889490,5100,5100,5100,5100,0
20230926,151600,38889490,5100,5100,5100,5100,0
20230926,151500,38889490,5100,5100,5100,5100,0
20230926,151400,38889490,5100,5100,5100,5100,0
20230926,151300,38889490,5100,5100,5100,5100,0
20230926,151200,38889490,5100,5100,5100,5100,0
20230926,151100,38889490,5100,5100,5100,5100,0
20230926,151000,38889490,5100,5100,5100,5100,0
20230926,150900,38889490,5100,5110,5110,5100,105
20230926,150800,38353940,5100,5100,5100,5100,81
20230926,150700,37940840,5110,5110,5110,5110,0
20230926,150600,37940840,5110,5110,5110,5110,5
20230926,150500,37915290,5100,5100,5100,5100,425
20230926,150400,35747790,5110,5110,5110,5110,0
20230926,150300,35747790,5110,5110,5110,5110,0
20230926,150200,35747790,5110,5110,5110,5110,0
20230926,150100,35747790,5110,5110,5110,5110,0
20230926,150000,35747790,5110,5110,5110,5110,0
20230926,145900,35747790,5110,5110,5110,5110,0
20230926,145800,35747790,5110,5110,5110,5110,0
20230926,145700,35747790,5110,5110,5110,5110,0
20230926,145600,35747790,5110,5120,5120,5110,6
20230926,145500,35717120,5120,5120,5120,5120,30
20230926,145400,35563520,5100,5100,5100,5100,0
20230926,145300,35563520,5100,5110,5110,5100,304
20230926,145200,34011080,5110,5110,5110,5110,150
20230926,145100,33244580,5120,5120,5120,5120,0
20230926,145000,33244580,5120,5120,5120,5120,0
20230926,144900,33244580,5120,5120,5120,5120,0
20230926,144800,33244580,5120,5120,5120,5120,0
20230926,144700,33244580,5120,5120,5120,5120,0
20230926,144600,33244580,5120,5120,5120,5120,0
20230926,144500,33244580,5120,5120,5120,5120,0
20230926,144400,33244580,5120,5120,5120,5120,0
20230926,144300,33244580,5120,5120,5120,5120,0
20230926,144200,33244580,5120,5120,5120,5120,0
20230926,144100,33244580,5120,5120,5120,5120,0
20230926,144000,33244580,5120,5120,5120,5120,0
20230926,143900,33244580,5120,5120,5120,5120,0
20230926,143800,33244580,5120,5120,5120,5120,0
20230926,143700,33244580,5120,5120,5120,5120,0
20230926,143600,33244580,5120,5120,5120,5120,0
20230926,143500,33244580,5120,5120,5120,5120,0
20230926,143400,33244580,5120,5120,5120,5120,0
20230926,143300,33244580,5120,5120,5120,5120,0
20230926,143200,33244580,5120,5120,5120,5120,0
20230926,143100,33244580,5120,5120,5120,5120,0
20230926,143000,33244580,5120,5120,5120,5120,0
20230926,142900,33244580,5120,5120,5120,5120,0
20230926,142800,33244580,5120,5120,5120,5120,0
20230926,142700,33244580,5120,5120,5120,5120,0
20230926,142600,33244580,5120,5120,5120,5120,93
20230926,142500,32768420,5120,5120,5120,5120,5
20230926,142400,32742820,5120,5120,5120,5120,0
20230926,142300,32742820,5120,5120,5120,5120,0
20230926,142200,32742820,5120,5120,5120,5120,0
20230926,142100,32742820,5120,5120,5120,5120,307
20230926,142000,31170980,5120,5120,5120,5120,5
20230926,141900,31145380,5120,5120,5120,5120,0
20230926,141800,31145380,5120,5120,5120,5120,0
20230926,141700,31145380,5120,5120,5120,5120,0
20230926,141600,31145380,5120,5120,5120,5120,0
20230926,141500,31145380,5120,5120,5120,5120,0
20230926,141400,31145380,5120,5120,5120,5120,5
20230926,141300,31119780,5110,5110,5110,5110,0
20230926,141200,31119780,5110,5110,5110,5110,0
20230926,141100,31119780,5110,5110,5110,5110,0
20230926,141000,31119780,5110,5110,5110,5110,0
20230926,140900,31119780,5110,5110,5110,5110,0
20230926,140800,31119780,5110,5110,5110,5110,0
20230926,140700,31119780,5110,5110,5110,5110,0
20230926,140600,31119780,5110,5110,5110,5110,0
20230926,140500,31119780,5110,5110,5110,5110,4
20230926,140400,31099340,5110,5110,5110,5110,0
20230926,140300,31099340,5110,5110,5110,5110,0
20230926,140200,31099340,5110,5110,5110,5110,0
20230926,140100,31099340,5110,5110,5110,5110,50
20230926,140000,30843840,5110,5110,5110,5110,2
20230926,135900,30833620,5100,5100,5100,5100,311
20230926,135800,29247520,5110,5110,5110,5110,0
20230926,135700,29247520,5110,5110,5110,5110,0
20230926,135600,29247520,5110,5110,5110,5110,0
20230926,135500,29247520,5110,5100,5110,5100,39
20230926,135400,29048340,5100,5100,5100,5100,0
20230926,135300,29048340,5100,5100,5100,5100,0
20230926,135200,29048340,5100,5100,5100,5100,0
20230926,135100,29048340,5100,5100,5100,5100,0
20230926,135000,29048340,5100,5100,5100,5100,0
20230926,134900,29048340,5100,5100,5100,5100,0
20230926,134800,29048340,5100,5100,5100,5100,5
20230926,134700,29022840,5110,5110,5110,5110,0
20230926,134600,29022840,5110,5110,5110,5110,0
20230926,134500,29022840,5110,5110,5110,5110,0
20230926,134400,29022840,5110,5110,5110,5110,0
20230926,134300,29022840,5110,5110,5110,5110,0
20230926,134200,29022840,5110,5110,5110,5110,0
20230926,134100,29022840,5110,5110,5110,5110,0
20230926,134000,29022840,5110,5110,5110,5110,0
20230926,133900,29022840,5110,5110,5110,5110,0
20230926,133800,29022840,5110,5110,5110,5110,0
20230926,133700,29022840,5110,5110,5110,5110,0
20230926,133600,29022840,5110,5110,5110,5110,0
20230926,133500,29022840,5110,5110,5110,5110,1
20230926,133400,29017730,5110,5110,5110,5110,0
20230926,133300,29017730,5110,5110,5110,5110,0
20230926,133200,29017730,5110,5110,5110,5110,0
20230926,133100,29017730,5110,5110,5110,5110,7
20230926,133000,28981960,5110,5110,5110,5110,0
20230926,132900,28981960,5110,5110,5110,5110,0
20230926,132800,28981960,5110,5110,5110,5110,0
20230926,132700,28981960,5110,5110,5110,5110,0
20230926,132600,28981960,5110,5110,5110,5110,0
20230926,132500,28981960,5110,5110,5110,5110,0
20230926,132400,28981960,5110,5110,5110,5110,0
20230926,132300,28981960,5110,5110,5110,5110,20
20230926,132200,28879760,5100,5100,5100,5100,0
20230926,132100,28879760,5100,5100,5100,5100,0
20230926,132000,28879760,5100,5100,5100,5100,0
20230926,131900,28879760,5100,5100,5100,5100,0
20230926,131800,28879760,5100,5100,5100,5100,0
20230926,131700,28879760,5100,5100,5100,5100,0
20230926,131600,28879760,5100,5100,5100,5100,0
20230926,131500,28879760,5100,5100,5100,5100,0
20230926,131400,28879760,5100,5100,5100,5100,0
20230926,131300,28879760,5100,5100,5100,5100,0
20230926,131200,28879760,5100,5100,5100,5100,0
20230926,131100,28879760,5100,5100,5100,5100,0
20230926,131000,28879760,5100,5100,5100,5100,0
20230926,130900,28879760,5100,5100,5100,5100,0
20230926,130800,28879760,5100,5100,5100,5100,0
20230926,130700,28879760,5100,5100,5100,5100,100
20230926,130600,28369760,5120,5120,5120,5120,29
20230926,130500,28221280,5130,5130,5130,5130,0
20230926,130400,28221280,5130,5130,5130,5130,1
20230926,130300,28216150,5130,5130,5130,5130,0
20230926,130200,28216150,5130,5130,5130,5130,0
20230926,130100,28216150,5130,5130,5130,5130,0
20230926,130000,28216150,5130,5130,5130,5130,0
20230926,125900,28216150,5130,5130,5130,5130,1
20230926,125800,28211020,5130,5130,5130,5130,0
20230926,125700,28211020,5130,5130,5130,5130,0
20230926,125600,28211020,5130,5130,5130,5130,1
20230926,125500,28205890,5130,5130,5130,5130,0
20230926,125400,28205890,5130,5130,5130,5130,0
20230926,125300,28205890,5130,5130,5130,5130,0
20230926,125200,28205890,5130,5130,5130,5130,0
20230926,125100,28205890,5130,5130,5130,5130,0
20230926,125000,28205890,5130,5130,5130,5130,0
20230926,124900,28205890,5130,5130,5130,5130,0
20230926,124800,28205890,5130,5130,5130,5130,0
20230926,124700,28205890,5130,5130,5130,5130,0
20230926,124600,28205890,5130,5130,5130,5130,0
20230926,124500,28205890,5130,5130,5130,5130,0
20230926,124400,28205890,5130,5130,5130,5130,0
20230926,124300,28205890,5130,5130,5130,5130,0
20230926,124200,28205890,5130,5130,5130,5130,8
20230926,124100,28164850,5100,5100,5100,5100,0
20230926,124000,28164850,5100,5100,5100,5100,0
20230926,123900,28164850,5100,5100,5100,5100,0
20230926,123800,28164850,5100,5100,5100,5100,0
20230926,123700,28164850,5100,5100,5100,5100,0
20230926,123600,28164850,5100,5100,5100,5100,0
20230926,123500,28164850,5100,5100,5100,5100,0
20230926,123400,28164850,5100,5100,5100,5100,0
20230926,123300,28164850,5100,5100,5100,5100,0
20230926,123200,28164850,5100,5100,5100,5100,104
20230926,123100,27634450,5100,5100,5100,5100,0
20230926,123000,27634450,5100,5100,5100,5100,0
20230926,122900,27634450,5100,5100,5100,5100,0
20230926,122800,27634450,5100,5100,5100,5100,0
20230926,122700,27634450,5100,5100,5100,5100,0
20230926,122600,27634450,5100,5100,5100,5100,0
20230926,122500,27634450,5100,5100,5100,5100,0
20230926,122400,27634450,5100,5100,5100,5100,0
20230926,122300,27634450,5100,5100,5100,5100,0
20230926,122200,27634450,5100,5100,5100,5100,0
20230926,122100,27634450,5100,5100,5100,5100,0
20230926,122000,27634450,5100,5100,5100,5100,0
20230926,121900,27634450,5100,5100,5100,5100,0
20230926,121800,27634450,5100,5100,5100,5100,0
20230926,121700,27634450,5100,5100,5100,5100,0
20230926,121600,27634450,5100,5100,5100,5100,0
20230926,121500,27634450,5100,5100,5100,5100,0
20230926,121400,27634450,5100,5100,5100,5100,0
20230926,121300,27634450,5100,5100,5100,5100,0
20230926,121200,27634450,5100,5100,5100,5100,0
20230926,121100,27634450,5100,5100,5100,5100,0
20230926,121000,27634450,5100,5100,5100,5100,0
20230926,120900,27634450,5100,5100,5100,5100,0
20230926,120800,27634450,5100,5100,5100,5100,0
20230926,120700,27634450,5100,5100,5100,5100,0
20230926,120600,27634450,5100,5100,5100,5100,0
20230926,120500,27634450,5100,5100,5100,5100,0
20230926,120400,27634450,5100,5100,5100,5100,0
20230926,120300,27634450,5100,5100,5100,5100,10
20230926,120200,27583450,5130,5130,5130,5130,0
20230926,120100,27583450,5130,5130,5130,5130,0
20230926,120000,27583450,5130,5130,5130,5130,0
20230926,115900,27583450,5130,5130,5130,5130,1
20230926,115800,27578320,5130,5130,5130,5130,5
20230926,115700,27552670,5130,5130,5130,5130,0
20230926,115600,27552670,5130,5130,5130,5130,0
20230926,115500,27552670,5130,5130,5130,5130,0
20230926,115400,27552670,5130,5130,5130,5130,0
20230926,115300,27552670,5130,5130,5130,5130,38
20230926,115200,27357730,5130,5130,5130,5130,0
20230926,115100,27357730,5130,5130,5130,5130,0
20230926,115000,27357730,5130,5130,5130,5130,0
20230926,114900,27357730,5130,5130,5130,5130,0
20230926,114800,27357730,5130,5130,5130,5130,0
20230926,114700,27357730,5130,5110,5130,5110,157
20230926,114600,26554510,5090,5090,5090,5090,0
20230926,114500,26554510,5090,5090,5090,5090,0
20230926,114400,26554510,5090,5090,5090,5090,0
20230926,114300,26554510,5090,5090,5090,5090,0
20230926,114200,26554510,5090,5090,5090,5090,0
20230926,114100,26554510,5090,5090,5090,5090,0
20230926,114000,26554510,5090,5090,5090,5090,0
20230926,113900,26554510,5090,5090,5090,5090,0
20230926,113800,26554510,5090,5090,5090,5090,4
20230926,113700,26534150,5110,5110,5110,5110,0
20230926,113600,26534150,5110,5110,5110,5110,0
20230926,113500,26534150,5110,5110,5110,5110,0
20230926,113400,26534150,5110,5110,5110,5110,100
20230926,113300,26023150,5090,5090,5090,5090,0
20230926,113200,26023150,5090,5090,5090,5090,0
20230926,113100,26023150,5090,5090,5090,5090,0
20230926,113000,26023150,5090,5090,5090,5090,0
20230926,112900,26023150,5090,5090,5090,5090,0
20230926,112800,26023150,5090,5090,5090,5090,0
20230926,112700,26023150,5090,5090,5090,5090,0
20230926,112600,26023150,5090,5090,5090,5090,0
20230926,112500,26023150,5090,5090,5090,5090,0
20230926,112400,26023150,5090,5090,5090,5090,0
20230926,112300,26023150,5090,5090,5090,5090,0
20230926,112200,26023150,5090,5090,5090,5090,0
20230926,112100,26023150,5090,5090,5090,5090,0
20230926,112000,26023150,5090,5090,5090,5090,0
20230926,111900,26023150,5090,5090,5090,5090,0
20230926,111800,26023150,5090,5090,5090,5090,0
20230926,111700,26023150,5090,5090,5090,5090,0
20230926,111600,26023150,5090,5100,5100,5090,300
20230926,111500,24496040,5100,5100,5100,5100,9
20230926,111400,24450140,5100,5100,5100,5100,0
20230926,111300,24450140,5100,5100,5100,5100,0
20230926,111200,24450140,5100,5100,5100,5100,201
20230926,111100,23425040,5090,5090,5090,5090,0
20230926,111000,23425040,5090,5090,5090,5090,0
20230926,110900,23425040,5090,5090,5090,5090,0
20230926,110800,23425040,5090,5090,5090,5090,0
20230926,110700,23425040,5090,5090,5090,5090,40
20230926,110600,23221440,5120,5120,5120,5120,0
20230926,110500,23221440,5120,5120,5120,5120,0
20230926,110400,23221440,5120,5120,5120,5120,0
20230926,110300,23221440,5120,5120,5120,5120,0
20230926,110200,23221440,5120,5120,5120,5120,0
20230926,110100,23221440,5120,5120,5120,5120,0
20230926,110000,23221440,5120,5120,5120,5120,0
20230926,105900,23221440,5120,5120,5120,5120,29
20230926,105800,23072960,5090,5090,5090,5090,0
20230926,105700,23072960,5090,5090,5090,5090,0
20230926,105600,23072960,5090,5090,5090,5090,3
20230926,105500,23057690,5120,5120,5120,5120,0
20230926,105400,23057690,5120,5120,5120,5120,1
20230926,105300,23052570,5120,5120,5120,5120,0
20230926,105200,23052570,5120,5120,5120,5120,0
20230926,105100,23052570,5120,5120,5120,5120,60
20230926,105000,22745370,5120,5110,5120,5110,248
20230926,104900,21475630,5090,5090,5090,5090,0
20230926,104800,21475630,5090,5090,5090,5090,0
20230926,104700,21475630,5090,5090,5090,5090,0
20230926,104600,21475630,5090,5090,5090,5090,0
20230926,104500,21475630,5090,5100,5100,5090,480
20230926,104400,19029450,5110,5110,5110,5110,3
20230926,104300,19014120,5110,5110,5110,5110,0
20230926,104200,19014120,5110,5110,5110,5110,5
20230926,104100,18988570,5100,5100,5100,5100,0
20230926,104000,18988570,5100,5100,5100,5100,0
20230926,103900,18988570,5100,5100,5100,5100,0
20230926,103800,18988570,5100,5100,5100,5100,0
20230926,103700,18988570,5100,5100,5100,5100,0
20230926,103600,18988570,5100,5110,5110,5100,717
20230926,103500,15329760,5110,5110,5110,5110,100
20230926,103400,14818760,5110,5110,5110,5110,0
20230926,103300,14818760,5110,5110,5110,5110,0
20230926,103200,14818760,5110,5110,5110,5110,11
20230926,103100,14762550,5110,5110,5110,5110,311
20230926,103000,13173340,5120,5120,5120,5120,0
20230926,102900,13173340,5120,5120,5120,5120,0
20230926,102800,13173340,5120,5120,5120,5120,0
20230926,102700,13173340,5120,5120,5120,5120,0
20230926,102600,13173340,5120,5120,5120,5120,0
20230926,102500,13173340,5120,5120,5120,5120,0
20230926,102400,13173340,5120,5120,5120,5120,0
20230926,102300,13173340,5120,5120,5120,5120,5
20230926,102200,13147740,5120,5120,5120,5120,0
20230926,102100,13147740,5120,5120,5120,5120,0
20230926,102000,13147740,5120,5120,5120,5120,0
20230926,101900,13147740,5120,5120,5120,5120,0
20230926,101800,13147740,5120,5120,5120,5120,1
20230926,101700,13142620,5120,5120,5120,5120,10
20230926,101600,13091420,5110,5110,5110,5110,0
20230926,101500,13091420,5110,5110,5110,5110,0
20230926,101400,13091420,5110,5110,5110,5110,0
20230926,101300,13091420,5110,5110,5110,5110,0
20230926,101200,13091420,5110,5110,5110,5110,0
20230926,101100,13091420,5110,5110,5110,5110,0
20230926,101000,13091420,5110,5110,5110,5110,2
20230926,100900,13081200,5110,5110,5110,5110,146
20230926,100800,12335140,5110,5120,5120,5110,501
20230926,100700,9774930,5120,5120,5120,5120,0
20230926,100600,9774930,5120,5120,5120,5120,0
20230926,100500,9774930,5120,5120,5120,5120,249
20230926,100400,8500050,5120,5120,5120,5120,0
20230926,100300,8500050,5120,5120,5120,5120,0
20230926,100200,8500050,5120,5120,5120,5120,0
20230926,100100,8500050,5120,5120,5120,5120,295
20230926,100000,6989650,5120,5120,5120,5120,150
20230926,095900,6221650,5120,5120,5120,5120,0
20230926,095800,6221650,5120,5120,5120,5120,0
20230926,095700,6221650,5120,5120,5120,5120,0
20230926,095600,6221650,5120,5120,5120,5120,0
20230926,095500,6221650,5120,5120,5120,5120,0
20230926,095400,6221650,5120,5120,5120,5120,0
20230926,095300,6221650,5120,5120,5120,5120,0
20230926,095200,6221650,5120,5120,5120,5120,4
20230926,095100,6201170,5120,5120,5120,5120,0
20230926,095000,6201170,5120,5120,5120,5120,0
20230926,094900,6201170,5120,5120,5120,5120,0
20230926,094800,6201170,5120,5120,5120,5120,0
20230926,094700,6201170,5120,5120,5120,5120,0
20230926,094600,6201170,5120,5120,5120,5120,0
20230926,094500,6201170,5120,5120,5120,5120,0
20230926,094400,6201170,5120,5120,5120,5120,0
20230926,094300,6201170,5120,5120,5120,5120,0
20230926,094200,6201170,5120,5120,5120,5120,0
20230926,094100,6201170,5120,5120,5120,5120,0
20230926,094000,6201170,5120,5120,5120,5120,0
20230926,093900,6201170,5120,5120,5120,5120,0
20230926,093800,6201170,5120,5120,5120,5120,314
20230926,093700,4593490,5120,5120,5120,5120,6
20230926,093600,4562770,5130,5130,5130,5130,0
20230926,093500,4562770,5130,5130,5130,5130,0
20230926,093400,4562770,5130,5130,5130,5130,0
20230926,093300,4562770,5130,5130,5130,5130,0
20230926,093200,4562770,5130,5130,5130,5130,0
20230926,093100,4562770,5130,5130,5130,5130,0
20230926,093000,4562770,5130,5130,5130,5130,0
20230926,092900,4562770,5130,5130,5130,5130,0
20230926,092800,4562770,5130,5130,5130,5130,0
20230926,092700,4562770,5130,5130,5130,5130,0
20230926,092600,4562770,5130,5130,5130,5130,0
20230926,092500,4562770,5130,5130,5130,5130,0
20230926,092400,4562770,5130,5130,5130,5130,0
20230926,092300,4562770,5130,5130,5130,5130,0
20230926,092200,4562770,5130,5130,5130,5130,0
20230926,092100,4562770,5130,5130,5130,5130,0
20230926,092000,4562770,5130,5130,5130,5130,0
20230926,091900,4562770,5130,5130,5130,5130,0
20230926,091800,4562770,5130,5130,5130,5130,0
20230926,091700,4562770,5130,5130,5130,5130,0
20230926,091600,4562770,5130,5130,5130,5130,0
20230926,091500,4562770,5130,5130,5130,5130,0
20230926,091400,4562770,5130,5130,5130,5130,0
20230926,091300,4562770,5130,5130,5130,5130,0
20230926,091200,4562770,5130,5130,5130,5130,0
20230926,091100,4562770,5130,5130,5130,5130,2
20230926,091000,4552510,5120,5120,5120,5120,20
20230926,090900,4450110,5100,5100,5100,5100,0
20230926,090800,4450110,5100,5100,5100,5100,2
20230926,090700,4439910,5100,5100,5100,5100,12
20230926,090600,4378710,5120,5100,5120,5100,52
20230926,090500,4112510,5100,5100,5100,5100,2
20230926,090400,4102310,5100,5100,5100,5100,0
20230926,090300,4102310,5100,5100,5100,5100,2
20230926,090200,4092110,5100,5100,5100,5100,2
20230926,090100,4081910,5090,5100,5100,5060,349
20230926,090000,2305240,5100,5100,5100,5090,451