KissMeData/080470/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,193500,76381180,5350,5350,5350,5350,148
20230911,193400,76381180,5350,5350,5350,5350,0
20230911,193300,76381180,5350,5350,5350,5350,0
20230911,193200,76381180,5350,5350,5350,5350,0
20230911,193100,76381180,5350,5350,5350,5350,0
20230911,193000,76381180,5350,5350,5350,5350,0
20230911,192900,76381180,5350,5350,5350,5350,0
20230911,192800,76381180,5350,5350,5350,5350,0
20230911,192700,76381180,5350,5350,5350,5350,0
20230911,192600,76381180,5350,5350,5350,5350,0
20230911,192500,76381180,5350,5350,5350,5350,0
20230911,192400,76381180,5350,5350,5350,5350,0
20230911,192300,76381180,5350,5350,5350,5350,0
20230911,192200,76381180,5350,5350,5350,5350,0
20230911,192100,76381180,5350,5350,5350,5350,0
20230911,192000,76381180,5350,5350,5350,5350,0
20230911,191900,76381180,5350,5350,5350,5350,0
20230911,191800,76381180,5350,5350,5350,5350,0
20230911,191700,76381180,5350,5350,5350,5350,0
20230911,191600,76381180,5350,5350,5350,5350,0
20230911,191500,76381180,5350,5350,5350,5350,0
20230911,191400,76381180,5350,5350,5350,5350,0
20230911,191300,76381180,5350,5350,5350,5350,0
20230911,191200,76381180,5350,5350,5350,5350,0
20230911,191100,76381180,5350,5350,5350,5350,0
20230911,191000,76381180,5350,5350,5350,5350,0
20230911,190900,76381180,5350,5350,5350,5350,0
20230911,190800,76381180,5350,5350,5350,5350,0
20230911,190700,76381180,5350,5350,5350,5350,0
20230911,190600,76381180,5350,5350,5350,5350,0
20230911,190500,76381180,5350,5350,5350,5350,148
20230911,190400,76381180,5350,5350,5350,5350,0
20230911,190300,76381180,5350,5350,5350,5350,0
20230911,190200,76381180,5350,5350,5350,5350,0
20230911,190100,76381180,5350,5350,5350,5350,0
20230911,190000,76381180,5350,5350,5350,5350,0
20230911,185900,76381180,5350,5350,5350,5350,0
20230911,185800,76381180,5350,5350,5350,5350,0
20230911,185700,76381180,5350,5350,5350,5350,0
20230911,185600,76381180,5350,5350,5350,5350,0
20230911,185500,76381180,5350,5350,5350,5350,0
20230911,185400,76381180,5350,5350,5350,5350,0
20230911,185300,76381180,5350,5350,5350,5350,0
20230911,185200,76381180,5350,5350,5350,5350,0
20230911,185100,76381180,5350,5350,5350,5350,0
20230911,185000,76381180,5350,5350,5350,5350,0
20230911,184900,76381180,5350,5350,5350,5350,0
20230911,184800,76381180,5350,5350,5350,5350,0
20230911,184700,76381180,5350,5350,5350,5350,0
20230911,184600,76381180,5350,5350,5350,5350,0
20230911,184500,76381180,5350,5350,5350,5350,0
20230911,184400,76381180,5350,5350,5350,5350,0
20230911,184300,76381180,5350,5350,5350,5350,0
20230911,184200,76381180,5350,5350,5350,5350,0
20230911,184100,76381180,5350,5350,5350,5350,0
20230911,184000,76381180,5350,5350,5350,5350,0
20230911,183900,76381180,5350,5350,5350,5350,0
20230911,183800,76381180,5350,5350,5350,5350,0
20230911,183700,76381180,5350,5350,5350,5350,0
20230911,183600,76381180,5350,5350,5350,5350,0
20230911,183500,76381180,5350,5350,5350,5350,148
20230911,183400,76381180,5350,5350,5350,5350,0
20230911,183300,76381180,5350,5350,5350,5350,0
20230911,183200,76381180,5350,5350,5350,5350,0
20230911,183100,76381180,5350,5350,5350,5350,0
20230911,183000,76381180,5350,5350,5350,5350,0
20230911,182900,76381180,5350,5350,5350,5350,0
20230911,182800,76381180,5350,5350,5350,5350,0
20230911,182700,76381180,5350,5350,5350,5350,0
20230911,182600,76381180,5350,5350,5350,5350,0
20230911,182500,76381180,5350,5350,5350,5350,0
20230911,182400,76381180,5350,5350,5350,5350,0
20230911,182300,76381180,5350,5350,5350,5350,0
20230911,182200,76381180,5350,5350,5350,5350,0
20230911,182100,76381180,5350,5350,5350,5350,0
20230911,182000,76381180,5350,5350,5350,5350,0
20230911,181900,76381180,5350,5350,5350,5350,0
20230911,181800,76381180,5350,5350,5350,5350,0
20230911,181700,76381180,5350,5350,5350,5350,0
20230911,181600,76381180,5350,5350,5350,5350,0
20230911,181500,76381180,5350,5350,5350,5350,0
20230911,181400,76381180,5350,5350,5350,5350,0
20230911,181300,76381180,5350,5350,5350,5350,0
20230911,181200,76381180,5350,5350,5350,5350,0
20230911,181100,76381180,5350,5350,5350,5350,0
20230911,181000,76381180,5350,5350,5350,5350,0
20230911,180900,76381180,5350,5350,5350,5350,0
20230911,180800,76381180,5350,5350,5350,5350,0
20230911,180700,76381180,5350,5350,5350,5350,0
20230911,180600,76381180,5350,5350,5350,5350,0
20230911,180500,76381180,5350,5350,5350,5350,148
20230911,180400,76381180,5350,5350,5350,5350,0
20230911,180300,76381180,5350,5350,5350,5350,0
20230911,180200,76381180,5350,5350,5350,5350,0
20230911,180100,76381180,5350,5350,5350,5350,0
20230911,180000,76381180,5350,5350,5350,5350,0
20230911,175900,76381180,5350,5350,5350,5350,0
20230911,175800,76381180,5350,5350,5350,5350,0
20230911,175700,76381180,5350,5350,5350,5350,0
20230911,175600,76381180,5350,5350,5350,5350,0
20230911,175500,76381180,5350,5350,5350,5350,0
20230911,175400,76381180,5350,5350,5350,5350,0
20230911,175300,76381180,5350,5350,5350,5350,0
20230911,175200,76381180,5350,5350,5350,5350,0
20230911,175100,76381180,5350,5350,5350,5350,0
20230911,175000,76381180,5350,5350,5350,5350,0
20230911,174900,76381180,5350,5350,5350,5350,0
20230911,174800,76381180,5350,5350,5350,5350,0
20230911,174700,76381180,5350,5350,5350,5350,0
20230911,174600,76381180,5350,5350,5350,5350,0
20230911,174500,76381180,5350,5350,5350,5350,0
20230911,174400,76381180,5350,5350,5350,5350,0
20230911,174300,76381180,5350,5350,5350,5350,0
20230911,174200,76381180,5350,5350,5350,5350,0
20230911,174100,76381180,5350,5350,5350,5350,0
20230911,174000,76381180,5350,5350,5350,5350,0
20230911,173900,76381180,5350,5350,5350,5350,0
20230911,173800,76381180,5350,5350,5350,5350,0
20230911,173700,76381180,5350,5350,5350,5350,0
20230911,173600,76381180,5350,5350,5350,5350,0
20230911,173500,76381180,5350,5350,5350,5350,148
20230911,173400,76381180,5350,5350,5350,5350,0
20230911,173300,76381180,5350,5350,5350,5350,0
20230911,173200,76381180,5350,5350,5350,5350,0
20230911,173100,76381180,5350,5350,5350,5350,0
20230911,173000,76381180,5350,5350,5350,5350,0
20230911,172900,76381180,5350,5350,5350,5350,0
20230911,172800,76381180,5350,5350,5350,5350,0
20230911,172700,76381180,5350,5350,5350,5350,0
20230911,172600,76381180,5350,5350,5350,5350,0
20230911,172500,76381180,5350,5350,5350,5350,0
20230911,172400,76381180,5350,5350,5350,5350,0
20230911,172300,76381180,5350,5350,5350,5350,0
20230911,172200,76381180,5350,5350,5350,5350,0
20230911,172100,76381180,5350,5350,5350,5350,0
20230911,172000,76381180,5350,5350,5350,5350,0
20230911,171900,76381180,5350,5350,5350,5350,0
20230911,171800,76381180,5350,5350,5350,5350,0
20230911,171700,76381180,5350,5350,5350,5350,0
20230911,171600,76381180,5350,5350,5350,5350,0
20230911,171500,76381180,5350,5350,5350,5350,0
20230911,171400,76381180,5350,5350,5350,5350,0
20230911,171300,76381180,5350,5350,5350,5350,0
20230911,171200,76381180,5350,5350,5350,5350,0
20230911,171100,76381180,5350,5350,5350,5350,0
20230911,171000,76381180,5350,5350,5350,5350,0
20230911,170900,76381180,5350,5350,5350,5350,0
20230911,170800,76381180,5350,5350,5350,5350,0
20230911,170700,76381180,5350,5350,5350,5350,0
20230911,170600,76381180,5350,5350,5350,5350,0
20230911,170500,76381180,5350,5350,5350,5350,148
20230911,170400,76381180,5350,5350,5350,5350,0
20230911,170300,76381180,5350,5350,5350,5350,0
20230911,170200,76381180,5350,5350,5350,5350,0
20230911,170100,76381180,5350,5350,5350,5350,0
20230911,170000,76381180,5350,5350,5350,5350,0
20230911,165900,76381180,5350,5350,5350,5350,0
20230911,165800,76381180,5350,5350,5350,5350,0
20230911,165700,76381180,5350,5350,5350,5350,0
20230911,165600,76381180,5350,5350,5350,5350,0
20230911,165500,76381180,5350,5350,5350,5350,0
20230911,165400,76381180,5350,5350,5350,5350,0
20230911,165300,76381180,5350,5350,5350,5350,0
20230911,165200,76381180,5350,5350,5350,5350,0
20230911,165100,76381180,5350,5350,5350,5350,0
20230911,165000,76381180,5350,5350,5350,5350,0
20230911,164900,76381180,5350,5350,5350,5350,0
20230911,164800,76381180,5350,5350,5350,5350,0
20230911,164700,76381180,5350,5350,5350,5350,0
20230911,164600,76381180,5350,5350,5350,5350,0
20230911,164500,76381180,5350,5350,5350,5350,0
20230911,164400,76381180,5350,5350,5350,5350,0
20230911,164300,76381180,5350,5350,5350,5350,0
20230911,164200,76381180,5350,5350,5350,5350,0
20230911,164100,76381180,5350,5350,5350,5350,0
20230911,164000,76381180,5350,5350,5350,5350,0
20230911,163900,76381180,5350,5350,5350,5350,0
20230911,163800,76381180,5350,5350,5350,5350,0
20230911,163700,76381180,5350,5350,5350,5350,0
20230911,163600,76381180,5350,5350,5350,5350,0
20230911,163500,76381180,5350,5350,5350,5350,148
20230911,163400,76381180,5350,5350,5350,5350,0
20230911,163300,76381180,5350,5350,5350,5350,0
20230911,163200,76381180,5350,5350,5350,5350,0
20230911,163100,76381180,5350,5350,5350,5350,0
20230911,163000,76381180,5350,5350,5350,5350,0
20230911,162900,76381180,5350,5350,5350,5350,0
20230911,162800,76381180,5350,5350,5350,5350,0
20230911,162700,76381180,5350,5350,5350,5350,0
20230911,162600,76381180,5350,5350,5350,5350,0
20230911,162500,76381180,5350,5350,5350,5350,0
20230911,162400,76381180,5350,5350,5350,5350,0
20230911,162300,76381180,5350,5350,5350,5350,0
20230911,162200,76381180,5350,5350,5350,5350,0
20230911,162100,76381180,5350,5350,5350,5350,0
20230911,162000,76381180,5350,5350,5350,5350,0
20230911,161900,76381180,5350,5350,5350,5350,0
20230911,161800,76381180,5350,5350,5350,5350,0
20230911,161700,76381180,5350,5350,5350,5350,0
20230911,161600,76381180,5350,5350,5350,5350,0
20230911,161500,76381180,5350,5350,5350,5350,0
20230911,161400,76381180,5350,5350,5350,5350,0
20230911,161300,76381180,5350,5350,5350,5350,0
20230911,161200,76381180,5350,5350,5350,5350,0
20230911,161100,76381180,5350,5350,5350,5350,0
20230911,161000,76381180,5350,5350,5350,5350,0
20230911,160900,76381180,5350,5350,5350,5350,0
20230911,160800,76381180,5350,5350,5350,5350,0
20230911,160700,76381180,5350,5350,5350,5350,0
20230911,160600,76381180,5350,5350,5350,5350,0
20230911,160500,76381180,5350,5350,5350,5350,148
20230911,160400,76381180,5350,5350,5350,5350,0
20230911,160300,76381180,5350,5350,5350,5350,0
20230911,160200,76381180,5350,5350,5350,5350,0
20230911,160100,76381180,5350,5350,5350,5350,0
20230911,160000,76381180,5350,5350,5350,5350,0
20230911,155900,76381180,5350,5350,5350,5350,0
20230911,155800,76381180,5350,5350,5350,5350,0
20230911,155700,76381180,5350,5350,5350,5350,0
20230911,155600,76381180,5350,5350,5350,5350,0
20230911,155500,76381180,5350,5350,5350,5350,0
20230911,155400,76381180,5350,5350,5350,5350,0
20230911,155300,76381180,5350,5350,5350,5350,0
20230911,155200,76381180,5350,5350,5350,5350,0
20230911,155100,76381180,5350,5350,5350,5350,0
20230911,155000,76381180,5350,5350,5350,5350,0
20230911,154900,76381180,5350,5350,5350,5350,0
20230911,154800,76381180,5350,5350,5350,5350,0
20230911,154700,76381180,5350,5350,5350,5350,0
20230911,154600,76381180,5350,5350,5350,5350,0
20230911,154500,76381180,5350,5350,5350,5350,0
20230911,154400,76381180,5350,5350,5350,5350,0
20230911,154300,76381180,5350,5350,5350,5350,0
20230911,154200,76381180,5350,5350,5350,5350,0
20230911,154100,76381180,5350,5350,5350,5350,0
20230911,154000,76381180,5350,5350,5350,5350,0
20230911,153900,76381180,5350,5350,5350,5350,0
20230911,153800,76381180,5350,5350,5350,5350,0
20230911,153700,76381180,5350,5350,5350,5350,0
20230911,153600,76381180,5350,5350,5350,5350,0
20230911,153500,76381180,5350,5350,5350,5350,148
20230911,153400,76381180,5350,5350,5350,5350,0
20230911,153300,76381180,5350,5350,5350,5350,0
20230911,153200,76381180,5350,5350,5350,5350,0
20230911,153100,76381180,5350,5350,5350,5350,0
20230911,153000,76381180,5350,5350,5350,5350,148
20230911,152900,75589380,5350,5350,5350,5350,0
20230911,152800,75589380,5350,5350,5350,5350,0
20230911,152700,75589380,5350,5350,5350,5350,0
20230911,152600,75589380,5350,5350,5350,5350,0
20230911,152500,75589380,5350,5350,5350,5350,0
20230911,152400,75589380,5350,5350,5350,5350,0
20230911,152300,75589380,5350,5350,5350,5350,0
20230911,152200,75589380,5350,5350,5350,5350,0
20230911,152100,75589380,5350,5350,5350,5350,0
20230911,152000,75589380,5350,5350,5350,5350,0
20230911,151900,75589380,5350,5350,5350,5350,0
20230911,151800,75589380,5350,5340,5350,5340,48
20230911,151700,75332630,5350,5350,5350,5350,0
20230911,151600,75332630,5350,5350,5350,5350,0
20230911,151500,75332630,5350,5350,5350,5350,20
20230911,151400,75225630,5350,5350,5350,5350,0
20230911,151300,75225630,5350,5350,5350,5350,12
20230911,151200,75161430,5350,5350,5350,5350,0
20230911,151100,75161430,5350,5350,5350,5350,0
20230911,151000,75161430,5350,5350,5350,5350,0
20230911,150900,75161430,5350,5350,5350,5350,0
20230911,150800,75161430,5350,5350,5350,5350,0
20230911,150700,75161430,5350,5350,5350,5350,0
20230911,150600,75161430,5350,5350,5350,5350,0
20230911,150500,75161430,5350,5350,5350,5350,0
20230911,150400,75161430,5350,5340,5350,5340,176
20230911,150300,74221030,5340,5340,5340,5340,0
20230911,150200,74221030,5340,5340,5340,5340,0
20230911,150100,74221030,5340,5340,5340,5340,0
20230911,150000,74221030,5340,5340,5340,5340,0
20230911,145900,74221030,5340,5340,5340,5340,0
20230911,145800,74221030,5340,5340,5340,5340,0
20230911,145700,74221030,5340,5340,5340,5340,0
20230911,145600,74221030,5340,5340,5340,5340,0
20230911,145500,74221030,5340,5340,5340,5340,0
20230911,145400,74221030,5340,5340,5340,5340,0
20230911,145300,74221030,5340,5340,5340,5340,0
20230911,145200,74221030,5340,5340,5340,5340,0
20230911,145100,74221030,5340,5340,5340,5340,0
20230911,145000,74221030,5340,5340,5340,5340,0
20230911,144900,74221030,5340,5340,5340,5340,0
20230911,144800,74221030,5340,5340,5340,5340,0
20230911,144700,74221030,5340,5340,5340,5340,1
20230911,144600,74215690,5340,5340,5340,5340,0
20230911,144500,74215690,5340,5340,5340,5340,1
20230911,144400,74210350,5340,5340,5340,5340,60
20230911,144300,73889950,5330,5330,5330,5330,40
20230911,144200,73676750,5340,5340,5340,5340,0
20230911,144100,73676750,5340,5340,5340,5340,20
20230911,144000,73569950,5330,5330,5330,5330,0
20230911,143900,73569950,5330,5330,5330,5330,4
20230911,143800,73548630,5340,5340,5340,5340,0
20230911,143700,73548630,5340,5340,5340,5340,116
20230911,143600,72929190,5350,5350,5350,5350,0
20230911,143500,72929190,5350,5350,5350,5350,32
20230911,143400,72757990,5350,5350,5350,5350,0
20230911,143300,72757990,5350,5350,5350,5350,0
20230911,143200,72757990,5350,5350,5350,5350,0
20230911,143100,72757990,5350,5350,5350,5350,0
20230911,143000,72757990,5350,5350,5350,5350,0
20230911,142900,72757990,5350,5350,5350,5350,0
20230911,142800,72757990,5350,5350,5350,5350,0
20230911,142700,72757990,5350,5350,5350,5350,0
20230911,142600,72757990,5350,5350,5350,5350,0
20230911,142500,72757990,5350,5350,5350,5350,0
20230911,142400,72757990,5350,5350,5350,5350,0
20230911,142300,72757990,5350,5350,5350,5350,0
20230911,142200,72757990,5350,5350,5350,5350,0
20230911,142100,72757990,5350,5350,5350,5350,0
20230911,142000,72757990,5350,5350,5350,5350,0
20230911,141900,72757990,5350,5350,5350,5350,23
20230911,141800,72634940,5350,5350,5350,5350,22
20230911,141700,72517240,5370,5360,5370,5360,620
20230911,141600,69188960,5350,5350,5350,5350,0
20230911,141500,69188960,5350,5350,5350,5350,0
20230911,141400,69188960,5350,5350,5350,5350,0
20230911,141300,69188960,5350,5350,5350,5350,0
20230911,141200,69188960,5350,5350,5350,5350,0
20230911,141100,69188960,5350,5350,5350,5350,0
20230911,141000,69188960,5350,5350,5350,5350,0
20230911,140900,69188960,5350,5350,5350,5350,1
20230911,140800,69183610,5350,5350,5350,5350,0
20230911,140700,69183610,5350,5350,5350,5350,0
20230911,140600,69183610,5350,5350,5350,5350,0
20230911,140500,69183610,5350,5350,5350,5350,0
20230911,140400,69183610,5350,5350,5350,5350,0
20230911,140300,69183610,5350,5350,5350,5350,0
20230911,140200,69183610,5350,5350,5350,5350,0
20230911,140100,69183610,5350,5350,5350,5350,0
20230911,140000,69183610,5350,5350,5350,5350,0
20230911,135900,69183610,5350,5350,5350,5350,0
20230911,135800,69183610,5350,5350,5350,5350,0
20230911,135700,69183610,5350,5350,5350,5350,57
20230911,135600,68878660,5350,5350,5350,5350,0
20230911,135500,68878660,5350,5350,5350,5350,0
20230911,135400,68878660,5350,5350,5350,5350,0
20230911,135300,68878660,5350,5350,5350,5350,0
20230911,135200,68878660,5350,5350,5350,5350,0
20230911,135100,68878660,5350,5350,5350,5350,0
20230911,135000,68878660,5350,5350,5350,5350,0
20230911,134900,68878660,5350,5350,5350,5350,0
20230911,134800,68878660,5350,5350,5350,5350,0
20230911,134700,68878660,5350,5350,5350,5350,0
20230911,134600,68878660,5350,5350,5350,5350,0
20230911,134500,68878660,5350,5350,5350,5350,0
20230911,134400,68878660,5350,5350,5350,5350,130
20230911,134300,68183160,5350,5350,5350,5350,0
20230911,134200,68183160,5350,5350,5350,5350,0
20230911,134100,68183160,5350,5360,5360,5350,207
20230911,134000,67073710,5350,5350,5350,5350,0
20230911,133900,67073710,5350,5350,5350,5350,0
20230911,133800,67073710,5350,5350,5350,5350,0
20230911,133700,67073710,5350,5350,5350,5350,0
20230911,133600,67073710,5350,5350,5350,5350,0
20230911,133500,67073710,5350,5350,5350,5350,0
20230911,133400,67073710,5350,5350,5350,5350,0
20230911,133300,67073710,5350,5350,5350,5350,0
20230911,133200,67073710,5350,5350,5350,5350,0
20230911,133100,67073710,5350,5350,5350,5350,0
20230911,133000,67073710,5350,5350,5350,5350,0
20230911,132900,67073710,5350,5350,5350,5350,0
20230911,132800,67073710,5350,5350,5350,5350,0
20230911,132700,67073710,5350,5350,5350,5350,0
20230911,132600,67073710,5350,5350,5350,5350,0
20230911,132500,67073710,5350,5350,5350,5350,0
20230911,132400,67073710,5350,5350,5350,5350,0
20230911,132300,67073710,5350,5350,5350,5350,0
20230911,132200,67073710,5350,5350,5350,5350,0
20230911,132100,67073710,5350,5350,5350,5350,0
20230911,132000,67073710,5350,5350,5350,5350,0
20230911,131900,67073710,5350,5350,5350,5350,0
20230911,131800,67073710,5350,5350,5350,5350,0
20230911,131700,67073710,5350,5350,5350,5350,0
20230911,131600,67073710,5350,5350,5350,5350,0
20230911,131500,67073710,5350,5350,5350,5350,0
20230911,131400,67073710,5350,5350,5350,5350,0
20230911,131300,67073710,5350,5350,5350,5350,0
20230911,131200,67073710,5350,5350,5350,5350,0
20230911,131100,67073710,5350,5350,5350,5350,0
20230911,131000,67073710,5350,5350,5350,5350,0
20230911,130900,67073710,5350,5350,5350,5350,100
20230911,130800,66538710,5350,5350,5350,5350,0
20230911,130700,66538710,5350,5350,5350,5350,0
20230911,130600,66538710,5350,5350,5350,5350,0
20230911,130500,66538710,5350,5350,5350,5350,191
20230911,130400,65516860,5350,5350,5350,5350,9
20230911,130300,65468710,5350,5350,5350,5350,0
20230911,130200,65468710,5350,5350,5350,5350,0
20230911,130100,65468710,5350,5350,5350,5350,0
20230911,130000,65468710,5350,5350,5350,5350,0
20230911,125900,65468710,5350,5350,5350,5350,0
20230911,125800,65468710,5350,5350,5350,5350,0
20230911,125700,65468710,5350,5350,5350,5350,0
20230911,125600,65468710,5350,5350,5350,5350,0
20230911,125500,65468710,5350,5350,5350,5350,14
20230911,125400,65393810,5350,5350,5350,5350,0
20230911,125300,65393810,5350,5350,5350,5350,0
20230911,125200,65393810,5350,5350,5350,5350,0
20230911,125100,65393810,5350,5350,5350,5350,37
20230911,125000,65195860,5350,5350,5350,5350,23
20230911,124900,65072810,5340,5340,5340,5340,0
20230911,124800,65072810,5340,5340,5340,5340,0
20230911,124700,65072810,5340,5340,5340,5340,19
20230911,124600,64971350,5350,5350,5350,5350,0
20230911,124500,64971350,5350,5350,5350,5350,0
20230911,124400,64971350,5350,5350,5350,5350,112
20230911,124300,64372150,5320,5320,5320,5320,0
20230911,124200,64372150,5320,5320,5320,5320,0
20230911,124100,64372150,5320,5320,5320,5320,0
20230911,124000,64372150,5320,5320,5320,5320,0
20230911,123900,64372150,5320,5320,5320,5320,0
20230911,123800,64372150,5320,5320,5320,5320,0
20230911,123700,64372150,5320,5320,5320,5320,0
20230911,123600,64372150,5320,5320,5320,5320,0
20230911,123500,64372150,5320,5320,5320,5320,0
20230911,123400,64372150,5320,5320,5320,5320,0
20230911,123300,64372150,5320,5320,5320,5320,0
20230911,123200,64372150,5320,5320,5320,5320,0
20230911,123100,64372150,5320,5320,5320,5320,0
20230911,123000,64372150,5320,5320,5320,5320,0
20230911,122900,64372150,5320,5320,5320,5320,0
20230911,122800,64372150,5320,5320,5320,5320,0
20230911,122700,64372150,5320,5320,5320,5320,0
20230911,122600,64372150,5320,5320,5320,5320,0
20230911,122500,64372150,5320,5320,5320,5320,0
20230911,122400,64372150,5320,5320,5320,5320,0
20230911,122300,64372150,5320,5320,5320,5320,0
20230911,122200,64372150,5320,5320,5320,5320,0
20230911,122100,64372150,5320,5320,5320,5320,0
20230911,122000,64372150,5320,5320,5320,5320,0
20230911,121900,64372150,5320,5320,5320,5320,0
20230911,121800,64372150,5320,5320,5320,5320,0
20230911,121700,64372150,5320,5320,5320,5320,0
20230911,121600,64372150,5320,5320,5320,5320,0
20230911,121500,64372150,5320,5320,5320,5320,0
20230911,121400,64372150,5320,5320,5320,5320,0
20230911,121300,64372150,5320,5320,5320,5320,0
20230911,121200,64372150,5320,5320,5320,5320,0
20230911,121100,64372150,5320,5320,5320,5320,0
20230911,121000,64372150,5320,5320,5320,5320,0
20230911,120900,64372150,5320,5320,5320,5320,0
20230911,120800,64372150,5320,5320,5320,5320,0
20230911,120700,64372150,5320,5320,5320,5320,0
20230911,120600,64372150,5320,5320,5320,5320,0
20230911,120500,64372150,5320,5320,5320,5320,0
20230911,120400,64372150,5320,5320,5320,5320,0
20230911,120300,64372150,5320,5320,5320,5320,0
20230911,120200,64372150,5320,5320,5320,5320,0
20230911,120100,64372150,5320,5320,5320,5320,0
20230911,120000,64372150,5320,5320,5320,5320,295
20230911,115900,62802750,5320,5320,5320,5320,55
20230911,115800,62510150,5320,5320,5320,5320,987
20230911,115700,57259310,5320,5320,5320,5320,0
20230911,115600,57259310,5320,5320,5320,5320,0
20230911,115500,57259310,5320,5320,5320,5320,0
20230911,115400,57259310,5320,5320,5320,5320,42
20230911,115300,57035870,5300,5300,5300,5300,20
20230911,115200,56929870,5300,5300,5300,5300,0
20230911,115100,56929870,5300,5300,5300,5300,0
20230911,115000,56929870,5300,5300,5300,5300,0
20230911,114900,56929870,5300,5300,5300,5300,0
20230911,114800,56929870,5300,5300,5300,5300,0
20230911,114700,56929870,5300,5300,5300,5300,0
20230911,114600,56929870,5300,5300,5300,5300,0
20230911,114500,56929870,5300,5300,5300,5300,28
20230911,114400,56781470,5300,5300,5300,5300,0
20230911,114300,56781470,5300,5300,5300,5300,30
20230911,114200,56622470,5300,5300,5300,5300,0
20230911,114100,56622470,5300,5300,5300,5300,0
20230911,114000,56622470,5300,5300,5300,5300,0
20230911,113900,56622470,5300,5300,5300,5300,0
20230911,113800,56622470,5300,5300,5300,5300,0
20230911,113700,56622470,5300,5300,5300,5300,0
20230911,113600,56622470,5300,5300,5300,5300,0
20230911,113500,56622470,5300,5310,5310,5300,143
20230911,113400,55863150,5310,5310,5310,5310,501
20230911,113300,53202840,5310,5310,5310,5310,0
20230911,113200,53202840,5310,5310,5310,5310,100
20230911,113100,52671840,5310,5310,5310,5310,0
20230911,113000,52671840,5310,5310,5310,5310,28
20230911,112900,52523160,5310,5310,5310,5310,0
20230911,112800,52523160,5310,5310,5310,5310,0
20230911,112700,52523160,5310,5310,5310,5310,5
20230911,112600,52496610,5310,5310,5310,5310,10
20230911,112500,52443510,5310,5310,5310,5310,63
20230911,112400,52108980,5310,5310,5310,5310,0
20230911,112300,52108980,5310,5310,5310,5310,773
20230911,112200,48004350,5320,5320,5320,5320,0
20230911,112100,48004350,5320,5320,5320,5320,0
20230911,112000,48004350,5320,5320,5320,5320,0
20230911,111900,48004350,5320,5320,5320,5320,0
20230911,111800,48004350,5320,5310,5320,5310,51
20230911,111700,47733530,5320,5330,5330,5320,1720
20230911,111600,38581750,5320,5320,5320,5320,0
20230911,111500,38581750,5320,5320,5320,5320,0
20230911,111400,38581750,5320,5320,5320,5320,0
20230911,111300,38581750,5320,5320,5320,5320,0
20230911,111200,38581750,5320,5320,5320,5320,0
20230911,111100,38581750,5320,5320,5320,5320,0
20230911,111000,38581750,5320,5320,5320,5320,0
20230911,110900,38581750,5320,5320,5320,5320,0
20230911,110800,38581750,5320,5320,5320,5320,0
20230911,110700,38581750,5320,5330,5330,5320,529
20230911,110600,35766490,5320,5320,5320,5320,0
20230911,110500,35766490,5320,5320,5320,5320,0
20230911,110400,35766490,5320,5320,5320,5320,0
20230911,110300,35766490,5320,5320,5320,5320,0
20230911,110200,35766490,5320,5320,5320,5320,0
20230911,110100,35766490,5320,5320,5320,5320,0
20230911,110000,35766490,5320,5320,5320,5320,0
20230911,105900,35766490,5320,5320,5320,5320,0
20230911,105800,35766490,5320,5320,5320,5320,0
20230911,105700,35766490,5320,5320,5320,5320,0
20230911,105600,35766490,5320,5320,5320,5320,0
20230911,105500,35766490,5320,5320,5320,5320,0
20230911,105400,35766490,5320,5350,5350,5320,2111
20230911,105300,24512050,5350,5350,5350,5350,0
20230911,105200,24512050,5350,5350,5350,5350,300
20230911,105100,22907050,5350,5350,5350,5350,0
20230911,105000,22907050,5350,5350,5350,5350,0
20230911,104900,22907050,5350,5350,5350,5350,0
20230911,104800,22907050,5350,5350,5350,5350,0
20230911,104700,22907050,5350,5350,5350,5350,0
20230911,104600,22907050,5350,5350,5350,5350,0
20230911,104500,22907050,5350,5350,5350,5350,0
20230911,104400,22907050,5350,5350,5350,5350,0
20230911,104300,22907050,5350,5350,5350,5350,9
20230911,104200,22858900,5350,5350,5350,5350,11
20230911,104100,22800050,5350,5350,5350,5350,0
20230911,104000,22800050,5350,5350,5350,5350,0
20230911,103900,22800050,5350,5350,5350,5350,18
20230911,103800,22703750,5350,5350,5350,5350,0
20230911,103700,22703750,5350,5350,5350,5350,5
20230911,103600,22677000,5360,5360,5360,5360,0
20230911,103500,22677000,5360,5360,5360,5360,0
20230911,103400,22677000,5360,5360,5360,5360,0
20230911,103300,22677000,5360,5360,5360,5360,0
20230911,103200,22677000,5360,5360,5360,5360,0
20230911,103100,22677000,5360,5360,5360,5360,0
20230911,103000,22677000,5360,5360,5360,5360,0
20230911,102900,22677000,5360,5360,5360,5360,0
20230911,102800,22677000,5360,5360,5360,5360,3
20230911,102700,22660920,5360,5360,5360,5360,0
20230911,102600,22660920,5360,5360,5360,5360,64
20230911,102500,22317880,5360,5360,5360,5360,0
20230911,102400,22317880,5360,5360,5360,5360,0
20230911,102300,22317880,5360,5360,5360,5360,0
20230911,102200,22317880,5360,5360,5360,5360,100
20230911,102100,21781880,5350,5350,5350,5350,0
20230911,102000,21781880,5350,5350,5350,5350,0
20230911,101900,21781880,5350,5350,5350,5350,0
20230911,101800,21781880,5350,5350,5350,5350,0
20230911,101700,21781880,5350,5350,5350,5350,0
20230911,101600,21781880,5350,5350,5350,5350,0
20230911,101500,21781880,5350,5350,5350,5350,0
20230911,101400,21781880,5350,5350,5350,5350,100
20230911,101300,21246880,5350,5350,5350,5350,0
20230911,101200,21246880,5350,5350,5350,5350,0
20230911,101100,21246880,5350,5350,5350,5350,0
20230911,101000,21246880,5350,5350,5350,5350,0
20230911,100900,21246880,5350,5350,5350,5350,0
20230911,100800,21246880,5350,5350,5350,5350,0
20230911,100700,21246880,5350,5350,5350,5350,0
20230911,100600,21246880,5350,5350,5350,5350,0
20230911,100500,21246880,5350,5350,5350,5350,0
20230911,100400,21246880,5350,5350,5350,5350,0
20230911,100300,21246880,5350,5350,5350,5350,200
20230911,100200,20176880,5360,5360,5360,5360,0
20230911,100100,20176880,5360,5360,5360,5360,0
20230911,100000,20176880,5360,5360,5360,5360,0
20230911,095900,20176880,5360,5360,5360,5360,0
20230911,095800,20176880,5360,5360,5360,5360,136
20230911,095700,19447920,5360,5370,5370,5360,118
20230911,095600,18815430,5370,5370,5370,5370,5
20230911,095500,18788580,5370,5370,5370,5370,400
20230911,095400,16640580,5370,5370,5370,5370,0
20230911,095300,16640580,5370,5370,5370,5370,0
20230911,095200,16640580,5370,5370,5370,5370,0
20230911,095100,16640580,5370,5370,5370,5370,10
20230911,095000,16586880,5360,5360,5360,5360,0
20230911,094900,16586880,5360,5360,5360,5360,25
20230911,094800,16452880,5370,5370,5370,5370,0
20230911,094700,16452880,5370,5370,5370,5370,0
20230911,094600,16452880,5370,5370,5370,5370,0
20230911,094500,16452880,5370,5370,5370,5370,130
20230911,094400,15754780,5370,5370,5370,5370,12
20230911,094300,15690340,5360,5360,5360,5360,0
20230911,094200,15690340,5360,5360,5360,5360,0
20230911,094100,15690340,5360,5360,5360,5360,0
20230911,094000,15690340,5360,5360,5360,5360,0
20230911,093900,15690340,5360,5360,5360,5360,0
20230911,093800,15690340,5360,5360,5360,5360,0
20230911,093700,15690340,5360,5360,5360,5360,0
20230911,093600,15690340,5360,5360,5360,5360,0
20230911,093500,15690340,5360,5360,5360,5360,0
20230911,093400,15690340,5360,5360,5360,5360,0
20230911,093300,15690340,5360,5360,5360,5360,0
20230911,093200,15690340,5360,5360,5360,5360,31
20230911,093100,15524180,5360,5360,5360,5360,6
20230911,093000,15492020,5380,5380,5380,5380,0
20230911,092900,15492020,5380,5380,5380,5380,0
20230911,092800,15492020,5380,5380,5380,5380,0
20230911,092700,15492020,5380,5380,5380,5380,0
20230911,092600,15492020,5380,5380,5380,5380,0
20230911,092500,15492020,5380,5380,5380,5380,0
20230911,092400,15492020,5380,5380,5380,5380,1
20230911,092300,15486640,5350,5350,5350,5350,0
20230911,092200,15486640,5350,5360,5360,5350,39
20230911,092100,15277680,5360,5360,5360,5360,0
20230911,092000,15277680,5360,5360,5360,5360,0
20230911,091900,15277680,5360,5360,5360,5360,0
20230911,091800,15277680,5360,5360,5360,5360,0
20230911,091700,15277680,5360,5370,5370,5360,37
20230911,091600,15079020,5380,5380,5380,5380,0
20230911,091500,15079020,5380,5380,5380,5380,0
20230911,091400,15079020,5380,5380,5380,5380,520
20230911,091300,12281420,5380,5400,5400,5380,1025
20230911,091200,6766610,5400,5400,5400,5400,23
20230911,091100,6642410,5410,5410,5410,5410,20
20230911,091000,6534210,5400,5400,5400,5400,200
20230911,090900,5454210,5400,5410,5410,5400,20
20230911,090800,5346110,5410,5410,5410,5410,10
20230911,090700,5292010,5410,5410,5410,5410,0
20230911,090600,5292010,5410,5400,5410,5390,8
20230911,090500,5248780,5410,5410,5410,5410,0
20230911,090400,5248780,5410,5410,5410,5410,3
20230911,090300,5232550,5430,5430,5430,5430,550
20230911,090200,2246050,5430,5430,5430,5430,0
20230911,090100,2246050,5430,5430,5430,5430,0
20230911,090000,2246050,5430,5490,5490,5430,410