KissMeData/005990/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,184400,54078380,8040,8040,8040,8040,105
20230926,184300,54078380,8040,8040,8040,8040,0
20230926,184200,54078380,8040,8040,8040,8040,0
20230926,184100,54078380,8040,8040,8040,8040,0
20230926,184000,54078380,8040,8040,8040,8040,0
20230926,183900,54078380,8040,8040,8040,8040,0
20230926,183800,54078380,8040,8040,8040,8040,0
20230926,183700,54078380,8040,8040,8040,8040,0
20230926,183600,54078380,8040,8040,8040,8040,0
20230926,183500,54078380,8040,8040,8040,8040,0
20230926,183400,54078380,8040,8040,8040,8040,0
20230926,183300,54078380,8040,8040,8040,8040,0
20230926,183200,54078380,8040,8040,8040,8040,0
20230926,183100,54078380,8040,8040,8040,8040,0
20230926,183000,54078380,8040,8040,8040,8040,0
20230926,182900,54078380,8040,8040,8040,8040,0
20230926,182800,54078380,8040,8040,8040,8040,0
20230926,182700,54078380,8040,8040,8040,8040,0
20230926,182600,54078380,8040,8040,8040,8040,0
20230926,182500,54078380,8040,8040,8040,8040,0
20230926,182400,54078380,8040,8040,8040,8040,0
20230926,182300,54078380,8040,8040,8040,8040,0
20230926,182200,54078380,8040,8040,8040,8040,0
20230926,182100,54078380,8040,8040,8040,8040,0
20230926,182000,54078380,8040,8040,8040,8040,0
20230926,181900,54078380,8040,8040,8040,8040,0
20230926,181800,54078380,8040,8040,8040,8040,0
20230926,181700,54078380,8040,8040,8040,8040,0
20230926,181600,54078380,8040,8040,8040,8040,0
20230926,181500,54078380,8040,8040,8040,8040,0
20230926,181400,54078380,8040,8040,8040,8040,105
20230926,181300,54078380,8040,8040,8040,8040,0
20230926,181200,54078380,8040,8040,8040,8040,0
20230926,181100,54078380,8040,8040,8040,8040,0
20230926,181000,54078380,8040,8040,8040,8040,0
20230926,180900,54078380,8040,8040,8040,8040,0
20230926,180800,54078380,8040,8040,8040,8040,0
20230926,180700,54078380,8040,8040,8040,8040,0
20230926,180600,54078380,8040,8040,8040,8040,0
20230926,180500,54078380,8040,8040,8040,8040,0
20230926,180400,54078380,8040,8040,8040,8040,0
20230926,180300,54078380,8040,8040,8040,8040,0
20230926,180200,54078380,8040,8040,8040,8040,0
20230926,180100,54078380,8040,8040,8040,8040,0
20230926,180000,54078380,8040,8040,8040,8040,0
20230926,175900,54078380,8040,8040,8040,8040,0
20230926,175800,54078380,8040,8040,8040,8040,0
20230926,175700,54078380,8040,8040,8040,8040,0
20230926,175600,54078380,8040,8040,8040,8040,0
20230926,175500,54078380,8040,8040,8040,8040,0
20230926,175400,54078380,8040,8040,8040,8040,0
20230926,175300,54078380,8040,8040,8040,8040,0
20230926,175200,54078380,8040,8040,8040,8040,0
20230926,175100,54078380,8040,8040,8040,8040,0
20230926,175000,54078380,8040,8040,8040,8040,0
20230926,174900,54078380,8040,8040,8040,8040,0
20230926,174800,54078380,8040,8040,8040,8040,0
20230926,174700,54078380,8040,8040,8040,8040,0
20230926,174600,54078380,8040,8040,8040,8040,0
20230926,174500,54078380,8040,8040,8040,8040,0
20230926,174400,54078380,8040,8040,8040,8040,105
20230926,174300,54078380,8040,8040,8040,8040,0
20230926,174200,54078380,8040,8040,8040,8040,0
20230926,174100,54078380,8040,8040,8040,8040,0
20230926,174000,54078380,8040,8040,8040,8040,0
20230926,173900,54078380,8040,8040,8040,8040,0
20230926,173800,54078380,8040,8040,8040,8040,0
20230926,173700,54078380,8040,8040,8040,8040,0
20230926,173600,54078380,8040,8040,8040,8040,0
20230926,173500,54078380,8040,8040,8040,8040,0
20230926,173400,54078380,8040,8040,8040,8040,0
20230926,173300,54078380,8040,8040,8040,8040,0
20230926,173200,54078380,8040,8040,8040,8040,0
20230926,173100,54078380,8040,8040,8040,8040,0
20230926,173000,54078380,8040,8040,8040,8040,0
20230926,172900,54078380,8040,8040,8040,8040,0
20230926,172800,54078380,8040,8040,8040,8040,0
20230926,172700,54078380,8040,8040,8040,8040,0
20230926,172600,54078380,8040,8040,8040,8040,0
20230926,172500,54078380,8040,8040,8040,8040,0
20230926,172400,54078380,8040,8040,8040,8040,0
20230926,172300,54078380,8040,8040,8040,8040,0
20230926,172200,54078380,8040,8040,8040,8040,0
20230926,172100,54078380,8040,8040,8040,8040,0
20230926,172000,54078380,8040,8040,8040,8040,0
20230926,171900,54078380,8040,8040,8040,8040,0
20230926,171800,54078380,8040,8040,8040,8040,0
20230926,171700,54078380,8040,8040,8040,8040,0
20230926,171600,54078380,8040,8040,8040,8040,0
20230926,171500,54078380,8040,8040,8040,8040,0
20230926,171400,54078380,8040,8040,8040,8040,105
20230926,171300,54078380,8040,8040,8040,8040,0
20230926,171200,54078380,8040,8040,8040,8040,0
20230926,171100,54078380,8040,8040,8040,8040,0
20230926,171000,54078380,8040,8040,8040,8040,0
20230926,170900,54078380,8040,8040,8040,8040,0
20230926,170800,54078380,8040,8040,8040,8040,0
20230926,170700,54078380,8040,8040,8040,8040,0
20230926,170600,54078380,8040,8040,8040,8040,0
20230926,170500,54078380,8040,8040,8040,8040,0
20230926,170400,54078380,8040,8040,8040,8040,0
20230926,170300,54078380,8040,8040,8040,8040,0
20230926,170200,54078380,8040,8040,8040,8040,0
20230926,170100,54078380,8040,8040,8040,8040,0
20230926,170000,54078380,8040,8040,8040,8040,0
20230926,165900,54078380,8040,8040,8040,8040,0
20230926,165800,54078380,8040,8040,8040,8040,0
20230926,165700,54078380,8040,8040,8040,8040,0
20230926,165600,54078380,8040,8040,8040,8040,0
20230926,165500,54078380,8040,8040,8040,8040,0
20230926,165400,54078380,8040,8040,8040,8040,0
20230926,165300,54078380,8040,8040,8040,8040,0
20230926,165200,54078380,8040,8040,8040,8040,0
20230926,165100,54078380,8040,8040,8040,8040,0
20230926,165000,54078380,8040,8040,8040,8040,0
20230926,164900,54078380,8040,8040,8040,8040,0
20230926,164800,54078380,8040,8040,8040,8040,0
20230926,164700,54078380,8040,8040,8040,8040,0
20230926,164600,54078380,8040,8040,8040,8040,0
20230926,164500,54078380,8040,8040,8040,8040,0
20230926,164400,54078380,8040,8040,8040,8040,105
20230926,164300,54078380,8040,8040,8040,8040,0
20230926,164200,54078380,8040,8040,8040,8040,0
20230926,164100,54078380,8040,8040,8040,8040,0
20230926,164000,54078380,8040,8040,8040,8040,0
20230926,163900,54078380,8040,8040,8040,8040,0
20230926,163800,54078380,8040,8040,8040,8040,0
20230926,163700,54078380,8040,8040,8040,8040,0
20230926,163600,54078380,8040,8040,8040,8040,0
20230926,163500,54078380,8040,8040,8040,8040,0
20230926,163400,54078380,8040,8040,8040,8040,0
20230926,163300,54078380,8040,8040,8040,8040,0
20230926,163200,54078380,8040,8040,8040,8040,0
20230926,163100,54078380,8040,8040,8040,8040,0
20230926,163000,54078380,8040,8040,8040,8040,0
20230926,162900,54078380,8040,8040,8040,8040,0
20230926,162800,54078380,8040,8040,8040,8040,0
20230926,162700,54078380,8040,8040,8040,8040,0
20230926,162600,54078380,8040,8040,8040,8040,0
20230926,162500,54078380,8040,8040,8040,8040,0
20230926,162400,54078380,8040,8040,8040,8040,0
20230926,162300,54078380,8040,8040,8040,8040,0
20230926,162200,54078380,8040,8040,8040,8040,0
20230926,162100,54078380,8040,8040,8040,8040,0
20230926,162000,54078380,8040,8040,8040,8040,0
20230926,161900,54078380,8040,8040,8040,8040,0
20230926,161800,54078380,8040,8040,8040,8040,0
20230926,161700,54078380,8040,8040,8040,8040,0
20230926,161600,54078380,8040,8040,8040,8040,0
20230926,161500,54078380,8040,8040,8040,8040,0
20230926,161400,54078380,8040,8040,8040,8040,105
20230926,161300,54078380,8040,8040,8040,8040,0
20230926,161200,54078380,8040,8040,8040,8040,0
20230926,161100,54078380,8040,8040,8040,8040,0
20230926,161000,54078380,8040,8040,8040,8040,0
20230926,160900,54078380,8040,8040,8040,8040,0
20230926,160800,54078380,8040,8040,8040,8040,0
20230926,160700,54078380,8040,8040,8040,8040,0
20230926,160600,54078380,8040,8040,8040,8040,0
20230926,160500,54078380,8040,8040,8040,8040,0
20230926,160400,54078380,8040,8040,8040,8040,0
20230926,160300,54078380,8040,8040,8040,8040,0
20230926,160200,54078380,8040,8040,8040,8040,0
20230926,160100,54078380,8040,8040,8040,8040,0
20230926,160000,54078380,8040,8040,8040,8040,0
20230926,155900,54078380,8040,8040,8040,8040,0
20230926,155800,54078380,8040,8040,8040,8040,0
20230926,155700,54078380,8040,8040,8040,8040,0
20230926,155600,54078380,8040,8040,8040,8040,0
20230926,155500,54078380,8040,8040,8040,8040,0
20230926,155400,54078380,8040,8040,8040,8040,0
20230926,155300,54078380,8040,8040,8040,8040,0
20230926,155200,54078380,8040,8040,8040,8040,0
20230926,155100,54078380,8040,8040,8040,8040,0
20230926,155000,54078380,8040,8040,8040,8040,0
20230926,154900,54078380,8040,8040,8040,8040,0
20230926,154800,54078380,8040,8040,8040,8040,0
20230926,154700,54078380,8040,8040,8040,8040,0
20230926,154600,54078380,8040,8040,8040,8040,0
20230926,154500,54078380,8040,8040,8040,8040,0
20230926,154400,54078380,8040,8040,8040,8040,105
20230926,154300,54078380,8040,8040,8040,8040,0
20230926,154200,54078380,8040,8040,8040,8040,0
20230926,154100,54078380,8040,8040,8040,8040,0
20230926,154000,54078380,8040,8040,8040,8040,0
20230926,153900,54078380,8040,8040,8040,8040,0
20230926,153800,54078380,8040,8040,8040,8040,0
20230926,153700,54078380,8040,8040,8040,8040,0
20230926,153600,54078380,8040,8040,8040,8040,0
20230926,153500,54078380,8040,8040,8040,8040,0
20230926,153400,54078380,8040,8040,8040,8040,0
20230926,153300,54078380,8040,8040,8040,8040,0
20230926,153200,54078380,8040,8040,8040,8040,0
20230926,153100,54078380,8040,8040,8040,8040,0
20230926,153000,54078380,8040,8040,8040,8040,105
20230926,152900,53234180,8040,8040,8040,8040,0
20230926,152800,53234180,8040,8040,8040,8040,0
20230926,152700,53234180,8040,8040,8040,8040,0
20230926,152600,53234180,8040,8040,8040,8040,0
20230926,152500,53234180,8040,8040,8040,8040,0
20230926,152400,53234180,8040,8040,8040,8040,0
20230926,152300,53234180,8040,8040,8040,8040,0
20230926,152200,53234180,8040,8040,8040,8040,0
20230926,152100,53234180,8040,8040,8040,8040,0
20230926,152000,53234180,8040,8040,8040,8040,0
20230926,151900,53234180,8040,8040,8040,8040,0
20230926,151800,53234180,8040,8030,8040,8030,1079
20230926,151700,44561290,8030,8030,8030,8030,0
20230926,151600,44561290,8030,8030,8030,8030,0
20230926,151500,44561290,8030,8030,8030,8030,1
20230926,151400,44553260,8020,8020,8020,8020,0
20230926,151300,44553260,8020,8020,8020,8020,0
20230926,151200,44553260,8020,8020,8020,8020,0
20230926,151100,44553260,8020,8020,8020,8020,0
20230926,151000,44553260,8020,8020,8020,8020,0
20230926,150900,44553260,8020,8020,8020,8020,0
20230926,150800,44553260,8020,8020,8020,8020,0
20230926,150700,44553260,8020,8020,8020,8020,0
20230926,150600,44553260,8020,8020,8020,8020,0
20230926,150500,44553260,8020,8020,8020,8020,0
20230926,150400,44553260,8020,8020,8020,8020,0
20230926,150300,44553260,8020,8020,8020,8020,0
20230926,150200,44553260,8020,8020,8020,8020,0
20230926,150100,44553260,8020,8020,8020,8020,0
20230926,150000,44553260,8020,8020,8020,8020,0
20230926,145900,44553260,8020,8020,8020,8020,0
20230926,145800,44553260,8020,8020,8020,8020,0
20230926,145700,44553260,8020,8020,8020,8020,0
20230926,145600,44553260,8020,8020,8020,8020,0
20230926,145500,44553260,8020,8020,8020,8020,0
20230926,145400,44553260,8020,8020,8020,8020,0
20230926,145300,44553260,8020,8020,8020,8020,0
20230926,145200,44553260,8020,8020,8020,8020,2
20230926,145100,44537220,8020,8020,8020,8020,0
20230926,145000,44537220,8020,8020,8020,8020,0
20230926,144900,44537220,8020,8020,8020,8020,0
20230926,144800,44537220,8020,8020,8020,8020,0
20230926,144700,44537220,8020,8020,8020,8020,0
20230926,144600,44537220,8020,8020,8020,8020,0
20230926,144500,44537220,8020,8020,8020,8020,0
20230926,144400,44537220,8020,8020,8020,8020,0
20230926,144300,44537220,8020,8020,8020,8020,25
20230926,144200,44336720,8020,8020,8020,8020,25
20230926,144100,44136220,8030,8030,8030,8030,0
20230926,144000,44136220,8030,8030,8030,8030,0
20230926,143900,44136220,8030,8030,8030,8030,0
20230926,143800,44136220,8030,8030,8030,8030,0
20230926,143700,44136220,8030,8030,8030,8030,0
20230926,143600,44136220,8030,8030,8030,8030,0
20230926,143500,44136220,8030,8030,8030,8030,0
20230926,143400,44136220,8030,8030,8030,8030,0
20230926,143300,44136220,8030,8030,8030,8030,0
20230926,143200,44136220,8030,8030,8030,8030,0
20230926,143100,44136220,8030,8030,8030,8030,0
20230926,143000,44136220,8030,8030,8030,8030,0
20230926,142900,44136220,8030,8030,8030,8030,0
20230926,142800,44136220,8030,8030,8030,8030,0
20230926,142700,44136220,8030,8030,8030,8030,1
20230926,142600,44128190,8010,8010,8010,8010,0
20230926,142500,44128190,8010,8010,8010,8010,0
20230926,142400,44128190,8010,8010,8010,8010,0
20230926,142300,44128190,8010,8010,8010,8010,0
20230926,142200,44128190,8010,8010,8010,8010,0
20230926,142100,44128190,8010,8010,8010,8010,0
20230926,142000,44128190,8010,8010,8010,8010,0
20230926,141900,44128190,8010,8010,8010,8010,0
20230926,141800,44128190,8010,8010,8010,8010,0
20230926,141700,44128190,8010,8010,8010,8010,0
20230926,141600,44128190,8010,8010,8010,8010,0
20230926,141500,44128190,8010,8010,8010,8010,0
20230926,141400,44128190,8010,8010,8010,8010,0
20230926,141300,44128190,8010,8010,8010,8010,0
20230926,141200,44128190,8010,8010,8010,8010,0
20230926,141100,44128190,8010,8010,8010,8010,0
20230926,141000,44128190,8010,8010,8010,8010,1
20230926,140900,44120180,8020,8020,8020,8020,0
20230926,140800,44120180,8020,8020,8020,8020,0
20230926,140700,44120180,8020,8020,8020,8020,0
20230926,140600,44120180,8020,8020,8020,8020,0
20230926,140500,44120180,8020,8020,8020,8020,10
20230926,140400,44039980,8010,8010,8010,8010,0
20230926,140300,44039980,8010,8010,8010,8010,0
20230926,140200,44039980,8010,8010,8010,8010,0
20230926,140100,44039980,8010,8010,8010,8010,0
20230926,140000,44039980,8010,8010,8010,8010,0
20230926,135900,44039980,8010,8010,8010,8010,0
20230926,135800,44039980,8010,8010,8010,8010,966
20230926,135700,36302320,8010,8020,8020,8010,42
20230926,135600,35965490,8030,8030,8030,8030,0
20230926,135500,35965490,8030,8030,8030,8030,0
20230926,135400,35965490,8030,8030,8030,8030,0
20230926,135300,35965490,8030,8030,8030,8030,0
20230926,135200,35965490,8030,8030,8030,8030,0
20230926,135100,35965490,8030,8030,8030,8030,25
20230926,135000,35764740,8030,8030,8030,8030,0
20230926,134900,35764740,8030,8030,8030,8030,0
20230926,134800,35764740,8030,8030,8030,8030,0
20230926,134700,35764740,8030,8030,8030,8030,0
20230926,134600,35764740,8030,8030,8030,8030,25
20230926,134500,35563990,8020,8020,8020,8020,0
20230926,134400,35563990,8020,8020,8020,8020,0
20230926,134300,35563990,8020,8020,8020,8020,1
20230926,134200,35555970,8020,8020,8020,8020,2
20230926,134100,35539930,8020,8030,8030,8020,52
20230926,134000,35122390,8030,8030,8030,8030,5
20230926,133900,35082240,8010,8010,8010,8010,0
20230926,133800,35082240,8010,8010,8010,8010,0
20230926,133700,35082240,8010,8010,8010,8010,0
20230926,133600,35082240,8010,8010,8010,8010,0
20230926,133500,35082240,8010,8010,8010,8010,0
20230926,133400,35082240,8010,8010,8010,8010,0
20230926,133300,35082240,8010,8010,8010,8010,0
20230926,133200,35082240,8010,8010,8010,8010,0
20230926,133100,35082240,8010,8010,8010,8010,0
20230926,133000,35082240,8010,8010,8010,8010,0
20230926,132900,35082240,8010,8010,8010,8010,0
20230926,132800,35082240,8010,8010,8010,8010,0
20230926,132700,35082240,8010,8010,8010,8010,0
20230926,132600,35082240,8010,8010,8010,8010,0
20230926,132500,35082240,8010,8010,8010,8010,0
20230926,132400,35082240,8010,8010,8010,8010,0
20230926,132300,35082240,8010,8010,8010,8010,0
20230926,132200,35082240,8010,8010,8010,8010,0
20230926,132100,35082240,8010,8010,8010,8010,0
20230926,132000,35082240,8010,8010,8010,8010,0
20230926,131900,35082240,8010,8010,8010,8010,0
20230926,131800,35082240,8010,8010,8010,8010,0
20230926,131700,35082240,8010,8010,8010,8010,0
20230926,131600,35082240,8010,8010,8010,8010,0
20230926,131500,35082240,8010,8010,8010,8010,0
20230926,131400,35082240,8010,8010,8010,8010,0
20230926,131300,35082240,8010,8010,8010,8010,0
20230926,131200,35082240,8010,8020,8020,8010,36
20230926,131100,34793800,8030,8030,8030,8030,0
20230926,131000,34793800,8030,8030,8030,8030,0
20230926,130900,34793800,8030,8030,8030,8030,0
20230926,130800,34793800,8030,8030,8030,8030,0
20230926,130700,34793800,8030,8030,8030,8030,0
20230926,130600,34793800,8030,8030,8030,8030,0
20230926,130500,34793800,8030,8030,8030,8030,0
20230926,130400,34793800,8030,8030,8030,8030,0
20230926,130300,34793800,8030,8030,8030,8030,0
20230926,130200,34793800,8030,8030,8030,8030,0
20230926,130100,34793800,8030,8030,8030,8030,100
20230926,130000,33990800,8030,8030,8030,8030,12
20230926,125900,33894440,8030,8030,8030,8030,0
20230926,125800,33894440,8030,8030,8030,8030,0
20230926,125700,33894440,8030,8030,8030,8030,0
20230926,125600,33894440,8030,8030,8030,8030,0
20230926,125500,33894440,8030,8030,8030,8030,0
20230926,125400,33894440,8030,8020,8030,8020,5
20230926,125300,33854330,8030,8030,8030,8030,5
20230926,125200,33814180,8040,8040,8040,8040,0
20230926,125100,33814180,8040,8040,8040,8040,0
20230926,125000,33814180,8040,8040,8040,8040,0
20230926,124900,33814180,8040,8040,8040,8040,0
20230926,124800,33814180,8040,8040,8040,8040,0
20230926,124700,33814180,8040,8040,8040,8040,0
20230926,124600,33814180,8040,8040,8040,8040,0
20230926,124500,33814180,8040,8040,8040,8040,0
20230926,124400,33814180,8040,8040,8040,8040,0
20230926,124300,33814180,8040,8040,8040,8040,0
20230926,124200,33814180,8040,8040,8040,8040,1
20230926,124100,33806140,8040,8040,8040,8040,0
20230926,124000,33806140,8040,8040,8040,8040,0
20230926,123900,33806140,8040,8040,8040,8040,1006
20230926,123800,25717900,8050,8050,8050,8050,0
20230926,123700,25717900,8050,8050,8050,8050,0
20230926,123600,25717900,8050,8050,8050,8050,0
20230926,123500,25717900,8050,8050,8050,8050,0
20230926,123400,25717900,8050,8050,8050,8050,0
20230926,123300,25717900,8050,8050,8050,8050,0
20230926,123200,25717900,8050,8050,8050,8050,0
20230926,123100,25717900,8050,8050,8050,8050,0
20230926,123000,25717900,8050,8050,8050,8050,50
20230926,122900,25315400,8060,8060,8060,8060,0
20230926,122800,25315400,8060,8060,8060,8060,0
20230926,122700,25315400,8060,8060,8060,8060,0
20230926,122600,25315400,8060,8060,8060,8060,0
20230926,122500,25315400,8060,8060,8060,8060,0
20230926,122400,25315400,8060,8060,8060,8060,0
20230926,122300,25315400,8060,8060,8060,8060,0
20230926,122200,25315400,8060,8060,8060,8060,5
20230926,122100,25275100,8060,8060,8060,8060,0
20230926,122000,25275100,8060,8060,8060,8060,0
20230926,121900,25275100,8060,8060,8060,8060,0
20230926,121800,25275100,8060,8060,8060,8060,0
20230926,121700,25275100,8060,8060,8060,8060,0
20230926,121600,25275100,8060,8060,8060,8060,0
20230926,121500,25275100,8060,8060,8060,8060,0
20230926,121400,25275100,8060,8060,8060,8060,0
20230926,121300,25275100,8060,8060,8060,8060,0
20230926,121200,25275100,8060,8060,8060,8060,0
20230926,121100,25275100,8060,8060,8060,8060,0
20230926,121000,25275100,8060,8060,8060,8060,0
20230926,120900,25275100,8060,8060,8060,8060,0
20230926,120800,25275100,8060,8060,8060,8060,0
20230926,120700,25275100,8060,8060,8060,8060,0
20230926,120600,25275100,8060,8060,8060,8060,0
20230926,120500,25275100,8060,8060,8060,8060,0
20230926,120400,25275100,8060,8060,8060,8060,35
20230926,120300,24993000,8070,8070,8070,8070,0
20230926,120200,24993000,8070,8070,8070,8070,0
20230926,120100,24993000,8070,8070,8070,8070,0
20230926,120000,24993000,8070,8070,8070,8070,0
20230926,115900,24993000,8070,8070,8070,8070,0
20230926,115800,24993000,8070,8070,8070,8070,0
20230926,115700,24993000,8070,8070,8070,8070,0
20230926,115600,24993000,8070,8070,8070,8070,0
20230926,115500,24993000,8070,8070,8070,8070,0
20230926,115400,24993000,8070,8070,8070,8070,0
20230926,115300,24993000,8070,8070,8070,8070,0
20230926,115200,24993000,8070,8070,8070,8070,0
20230926,115100,24993000,8070,8070,8070,8070,0
20230926,115000,24993000,8070,8070,8070,8070,0
20230926,114900,24993000,8070,8070,8070,8070,0
20230926,114800,24993000,8070,8070,8070,8070,0
20230926,114700,24993000,8070,8070,8070,8070,0
20230926,114600,24993000,8070,8080,8080,8070,28
20230926,114500,24767030,8070,8070,8070,8070,0
20230926,114400,24767030,8070,8070,8070,8070,0
20230926,114300,24767030,8070,8070,8070,8070,0
20230926,114200,24767030,8070,8070,8070,8070,0
20230926,114100,24767030,8070,8070,8070,8070,0
20230926,114000,24767030,8070,8070,8070,8070,0
20230926,113900,24767030,8070,8070,8070,8070,0
20230926,113800,24767030,8070,8070,8070,8070,0
20230926,113700,24767030,8070,8070,8070,8070,0
20230926,113600,24767030,8070,8070,8070,8070,0
20230926,113500,24767030,8070,8160,8160,8070,400
20230926,113400,21525870,8170,8170,8170,8170,0
20230926,113300,21525870,8170,8170,8170,8170,0
20230926,113200,21525870,8170,8170,8170,8170,0
20230926,113100,21525870,8170,8170,8170,8170,0
20230926,113000,21525870,8170,8170,8170,8170,0
20230926,112900,21525870,8170,8170,8170,8170,0
20230926,112800,21525870,8170,8170,8170,8170,0
20230926,112700,21525870,8170,8170,8170,8170,0
20230926,112600,21525870,8170,8170,8170,8170,0
20230926,112500,21525870,8170,8170,8170,8170,0
20230926,112400,21525870,8170,8170,8170,8170,1025
20230926,112300,13151620,8170,8170,8170,8170,0
20230926,112200,13151620,8170,8170,8170,8170,0
20230926,112100,13151620,8170,8170,8170,8170,0
20230926,112000,13151620,8170,8170,8170,8170,0
20230926,111900,13151620,8170,8170,8170,8170,0
20230926,111800,13151620,8170,8170,8170,8170,0
20230926,111700,13151620,8170,8170,8170,8170,0
20230926,111600,13151620,8170,8170,8170,8170,0
20230926,111500,13151620,8170,8170,8170,8170,0
20230926,111400,13151620,8170,8170,8170,8170,0
20230926,111300,13151620,8170,8170,8170,8170,0
20230926,111200,13151620,8170,8170,8170,8170,0
20230926,111100,13151620,8170,8170,8170,8170,0
20230926,111000,13151620,8170,8170,8170,8170,0
20230926,110900,13151620,8170,8170,8170,8170,0
20230926,110800,13151620,8170,8170,8170,8170,48
20230926,110700,12759460,8180,8180,8180,8180,0
20230926,110600,12759460,8180,8180,8180,8180,0
20230926,110500,12759460,8180,8180,8180,8180,0
20230926,110400,12759460,8180,8180,8180,8180,0
20230926,110300,12759460,8180,8180,8180,8180,0
20230926,110200,12759460,8180,8180,8180,8180,0
20230926,110100,12759460,8180,8180,8180,8180,0
20230926,110000,12759460,8180,8180,8180,8180,0
20230926,105900,12759460,8180,8180,8180,8180,0
20230926,105800,12759460,8180,8180,8180,8180,0
20230926,105700,12759460,8180,8180,8180,8180,0
20230926,105600,12759460,8180,8180,8180,8180,0
20230926,105500,12759460,8180,8180,8180,8180,0
20230926,105400,12759460,8180,8180,8180,8180,0
20230926,105300,12759460,8180,8180,8180,8180,0
20230926,105200,12759460,8180,8180,8180,8180,6
20230926,105100,12710380,8190,8190,8190,8190,0
20230926,105000,12710380,8190,8190,8190,8190,0
20230926,104900,12710380,8190,8190,8190,8190,0
20230926,104800,12710380,8190,8190,8190,8190,0
20230926,104700,12710380,8190,8190,8190,8190,0
20230926,104600,12710380,8190,8190,8190,8190,0
20230926,104500,12710380,8190,8190,8190,8190,0
20230926,104400,12710380,8190,8190,8190,8190,0
20230926,104300,12710380,8190,8190,8190,8190,0
20230926,104200,12710380,8190,8190,8190,8190,0
20230926,104100,12710380,8190,8190,8190,8190,0
20230926,104000,12710380,8190,8190,8190,8190,0
20230926,103900,12710380,8190,8190,8190,8190,0
20230926,103800,12710380,8190,8190,8190,8190,0
20230926,103700,12710380,8190,8190,8190,8190,0
20230926,103600,12710380,8190,8190,8190,8190,0
20230926,103500,12710380,8190,8190,8190,8190,0
20230926,103400,12710380,8190,8190,8190,8190,17
20230926,103300,12571150,8190,8190,8190,8190,0
20230926,103200,12571150,8190,8190,8190,8190,5
20230926,103100,12530200,8200,8200,8200,8200,0
20230926,103000,12530200,8200,8200,8200,8200,0
20230926,102900,12530200,8200,8200,8200,8200,0
20230926,102800,12530200,8200,8200,8200,8200,0
20230926,102700,12530200,8200,8200,8200,8200,0
20230926,102600,12530200,8200,8200,8200,8200,0
20230926,102500,12530200,8200,8200,8200,8200,0
20230926,102400,12530200,8200,8200,8200,8200,0
20230926,102300,12530200,8200,8200,8200,8200,0
20230926,102200,12530200,8200,8200,8200,8200,0
20230926,102100,12530200,8200,8200,8200,8200,0
20230926,102000,12530200,8200,8200,8200,8200,0
20230926,101900,12530200,8200,8200,8200,8200,0
20230926,101800,12530200,8200,8200,8200,8200,0
20230926,101700,12530200,8200,8200,8200,8200,0
20230926,101600,12530200,8200,8200,8200,8200,0
20230926,101500,12530200,8200,8200,8200,8200,0
20230926,101400,12530200,8200,8200,8200,8200,0
20230926,101300,12530200,8200,8200,8200,8200,0
20230926,101200,12530200,8200,8200,8200,8200,25
20230926,101100,12325200,8190,8190,8190,8190,0
20230926,101000,12325200,8190,8190,8190,8190,0
20230926,100900,12325200,8190,8190,8190,8190,0
20230926,100800,12325200,8190,8190,8190,8190,0
20230926,100700,12325200,8190,8190,8190,8190,0
20230926,100600,12325200,8190,8190,8190,8190,0
20230926,100500,12325200,8190,8190,8190,8190,0
20230926,100400,12325200,8190,8190,8190,8190,0
20230926,100300,12325200,8190,8190,8190,8190,0
20230926,100200,12325200,8190,8190,8190,8190,0
20230926,100100,12325200,8190,8190,8190,8190,1
20230926,100000,12317010,8180,8180,8180,8180,0
20230926,095900,12317010,8180,8180,8180,8180,0
20230926,095800,12317010,8180,8180,8180,8180,0
20230926,095700,12317010,8180,8180,8180,8180,0
20230926,095600,12317010,8180,8180,8180,8180,650
20230926,095500,7000010,8190,8190,8190,8190,0
20230926,095400,7000010,8190,8190,8190,8190,14
20230926,095300,6885350,8190,8190,8190,8190,0
20230926,095200,6885350,8190,8190,8190,8190,0
20230926,095100,6885350,8190,8190,8190,8190,38
20230926,095000,6574130,8200,8200,8200,8200,0
20230926,094900,6574130,8200,8200,8200,8200,0
20230926,094800,6574130,8200,8200,8200,8200,0
20230926,094700,6574130,8200,8200,8200,8200,0
20230926,094600,6574130,8200,8200,8200,8200,0
20230926,094500,6574130,8200,8200,8200,8200,0
20230926,094400,6574130,8200,8200,8200,8200,0
20230926,094300,6574130,8200,8200,8200,8200,0
20230926,094200,6574130,8200,8200,8200,8200,0
20230926,094100,6574130,8200,8200,8200,8200,0
20230926,094000,6574130,8200,8200,8200,8200,0
20230926,093900,6574130,8200,8200,8200,8200,75
20230926,093800,5959130,8190,8190,8190,8190,11
20230926,093700,5869040,8190,8190,8190,8190,20
20230926,093600,5705240,8190,8190,8190,8190,1
20230926,093500,5697050,8180,8180,8180,8180,0
20230926,093400,5697050,8180,8180,8180,8180,0
20230926,093300,5697050,8180,8180,8180,8180,0
20230926,093200,5697050,8180,8180,8180,8180,0
20230926,093100,5697050,8180,8180,8180,8180,223
20230926,093000,3872910,8180,8180,8180,8180,100
20230926,092900,3054910,8180,8180,8180,8180,0
20230926,092800,3054910,8180,8180,8180,8180,9
20230926,092700,2981290,8180,8180,8180,8180,0
20230926,092600,2981290,8180,8180,8180,8180,0
20230926,092500,2981290,8180,8180,8180,8180,0
20230926,092400,2981290,8180,8180,8180,8180,15
20230926,092300,2858590,8180,8180,8180,8180,0
20230926,092200,2858590,8180,8180,8180,8180,0
20230926,092100,2858590,8180,8180,8180,8180,0
20230926,092000,2858590,8180,8180,8180,8180,0
20230926,091900,2858590,8180,8180,8180,8180,0
20230926,091800,2858590,8180,8180,8180,8180,1
20230926,091700,2850410,8170,8170,8170,8170,0
20230926,091600,2850410,8170,8170,8170,8170,4
20230926,091500,2817730,8160,8160,8160,8160,0
20230926,091400,2817730,8160,8160,8160,8160,20
20230926,091300,2654530,8160,8160,8160,8160,20
20230926,091200,2491330,8160,8160,8160,8160,0
20230926,091100,2491330,8160,8160,8160,8160,0
20230926,091000,2491330,8160,8110,8160,8110,187
20230926,090900,966160,8070,8070,8070,8070,0
20230926,090800,966160,8070,8070,8070,8070,0
20230926,090700,966160,8070,8070,8070,8070,0
20230926,090600,966160,8070,8070,8070,8070,0
20230926,090500,966160,8070,8070,8070,8070,0
20230926,090400,966160,8070,8070,8070,8070,0
20230926,090300,966160,8070,8070,8070,8070,87
20230926,090200,264070,8070,8070,8070,8070,0
20230926,090100,264070,8070,8070,8070,8070,0
20230926,090000,264070,8070,8000,8070,8000,33