KissMeData/080010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193900,48061100,5420,5420,5420,5420,1864
20230907,193800,48061100,5420,5420,5420,5420,0
20230907,193700,48061100,5420,5420,5420,5420,0
20230907,193600,48061100,5420,5420,5420,5420,0
20230907,193500,48061100,5420,5420,5420,5420,0
20230907,193400,48061100,5420,5420,5420,5420,0
20230907,193300,48061100,5420,5420,5420,5420,0
20230907,193200,48061100,5420,5420,5420,5420,0
20230907,193100,48061100,5420,5420,5420,5420,0
20230907,193000,48061100,5420,5420,5420,5420,0
20230907,192900,48061100,5420,5420,5420,5420,0
20230907,192800,48061100,5420,5420,5420,5420,0
20230907,192700,48061100,5420,5420,5420,5420,0
20230907,192600,48061100,5420,5420,5420,5420,0
20230907,192500,48061100,5420,5420,5420,5420,0
20230907,192400,48061100,5420,5420,5420,5420,0
20230907,192300,48061100,5420,5420,5420,5420,0
20230907,192200,48061100,5420,5420,5420,5420,0
20230907,192100,48061100,5420,5420,5420,5420,0
20230907,192000,48061100,5420,5420,5420,5420,0
20230907,191900,48061100,5420,5420,5420,5420,0
20230907,191800,48061100,5420,5420,5420,5420,0
20230907,191700,48061100,5420,5420,5420,5420,0
20230907,191600,48061100,5420,5420,5420,5420,0
20230907,191500,48061100,5420,5420,5420,5420,0
20230907,191400,48061100,5420,5420,5420,5420,0
20230907,191300,48061100,5420,5420,5420,5420,0
20230907,191200,48061100,5420,5420,5420,5420,0
20230907,191100,48061100,5420,5420,5420,5420,0
20230907,191000,48061100,5420,5420,5420,5420,0
20230907,190900,48061100,5420,5420,5420,5420,1864
20230907,190800,48061100,5420,5420,5420,5420,0
20230907,190700,48061100,5420,5420,5420,5420,0
20230907,190600,48061100,5420,5420,5420,5420,0
20230907,190500,48061100,5420,5420,5420,5420,0
20230907,190400,48061100,5420,5420,5420,5420,0
20230907,190300,48061100,5420,5420,5420,5420,0
20230907,190200,48061100,5420,5420,5420,5420,0
20230907,190100,48061100,5420,5420,5420,5420,0
20230907,190000,48061100,5420,5420,5420,5420,0
20230907,185900,48061100,5420,5420,5420,5420,0
20230907,185800,48061100,5420,5420,5420,5420,0
20230907,185700,48061100,5420,5420,5420,5420,0
20230907,185600,48061100,5420,5420,5420,5420,0
20230907,185500,48061100,5420,5420,5420,5420,0
20230907,185400,48061100,5420,5420,5420,5420,0
20230907,185300,48061100,5420,5420,5420,5420,0
20230907,185200,48061100,5420,5420,5420,5420,0
20230907,185100,48061100,5420,5420,5420,5420,0
20230907,185000,48061100,5420,5420,5420,5420,0
20230907,184900,48061100,5420,5420,5420,5420,0
20230907,184800,48061100,5420,5420,5420,5420,0
20230907,184700,48061100,5420,5420,5420,5420,0
20230907,184600,48061100,5420,5420,5420,5420,0
20230907,184500,48061100,5420,5420,5420,5420,0
20230907,184400,48061100,5420,5420,5420,5420,0
20230907,184300,48061100,5420,5420,5420,5420,0
20230907,184200,48061100,5420,5420,5420,5420,0
20230907,184100,48061100,5420,5420,5420,5420,0
20230907,184000,48061100,5420,5420,5420,5420,0
20230907,183900,48061100,5420,5420,5420,5420,1864
20230907,183800,48061100,5420,5420,5420,5420,0
20230907,183700,48061100,5420,5420,5420,5420,0
20230907,183600,48061100,5420,5420,5420,5420,0
20230907,183500,48061100,5420,5420,5420,5420,0
20230907,183400,48061100,5420,5420,5420,5420,0
20230907,183300,48061100,5420,5420,5420,5420,0
20230907,183200,48061100,5420,5420,5420,5420,0
20230907,183100,48061100,5420,5420,5420,5420,0
20230907,183000,48061100,5420,5420,5420,5420,0
20230907,182900,48061100,5420,5420,5420,5420,0
20230907,182800,48061100,5420,5420,5420,5420,0
20230907,182700,48061100,5420,5420,5420,5420,0
20230907,182600,48061100,5420,5420,5420,5420,0
20230907,182500,48061100,5420,5420,5420,5420,0
20230907,182400,48061100,5420,5420,5420,5420,0
20230907,182300,48061100,5420,5420,5420,5420,0
20230907,182200,48061100,5420,5420,5420,5420,0
20230907,182100,48061100,5420,5420,5420,5420,0
20230907,182000,48061100,5420,5420,5420,5420,0
20230907,181900,48061100,5420,5420,5420,5420,0
20230907,181800,48061100,5420,5420,5420,5420,0
20230907,181700,48061100,5420,5420,5420,5420,0
20230907,181600,48061100,5420,5420,5420,5420,0
20230907,181500,48061100,5420,5420,5420,5420,0
20230907,181400,48061100,5420,5420,5420,5420,0
20230907,181300,48061100,5420,5420,5420,5420,0
20230907,181200,48061100,5420,5420,5420,5420,0
20230907,181100,48061100,5420,5420,5420,5420,0
20230907,181000,48061100,5420,5420,5420,5420,0
20230907,180900,48061100,5420,5420,5420,5420,1864
20230907,180800,48061100,5420,5420,5420,5420,0
20230907,180700,48061100,5420,5420,5420,5420,0
20230907,180600,48061100,5420,5420,5420,5420,0
20230907,180500,48061100,5420,5420,5420,5420,0
20230907,180400,48061100,5420,5420,5420,5420,0
20230907,180300,48061100,5420,5420,5420,5420,0
20230907,180200,48061100,5420,5420,5420,5420,0
20230907,180100,48061100,5420,5420,5420,5420,0
20230907,180000,48061100,5420,5420,5420,5420,0
20230907,175900,48061100,5420,5420,5420,5420,0
20230907,175800,48061100,5420,5420,5420,5420,0
20230907,175700,48061100,5420,5420,5420,5420,0
20230907,175600,48061100,5420,5420,5420,5420,0
20230907,175500,48061100,5420,5420,5420,5420,0
20230907,175400,48061100,5420,5420,5420,5420,0
20230907,175300,48061100,5420,5420,5420,5420,0
20230907,175200,48061100,5420,5420,5420,5420,0
20230907,175100,48061100,5420,5420,5420,5420,0
20230907,175000,48061100,5420,5420,5420,5420,0
20230907,174900,48061100,5420,5420,5420,5420,0
20230907,174800,48061100,5420,5420,5420,5420,0
20230907,174700,48061100,5420,5420,5420,5420,0
20230907,174600,48061100,5420,5420,5420,5420,0
20230907,174500,48061100,5420,5420,5420,5420,0
20230907,174400,48061100,5420,5420,5420,5420,0
20230907,174300,48061100,5420,5420,5420,5420,0
20230907,174200,48061100,5420,5420,5420,5420,0
20230907,174100,48061100,5420,5420,5420,5420,0
20230907,174000,48061100,5420,5420,5420,5420,0
20230907,173900,48061100,5420,5420,5420,5420,1864
20230907,173800,48061100,5420,5420,5420,5420,0
20230907,173700,48061100,5420,5420,5420,5420,0
20230907,173600,48061100,5420,5420,5420,5420,0
20230907,173500,48061100,5420,5420,5420,5420,0
20230907,173400,48061100,5420,5420,5420,5420,0
20230907,173300,48061100,5420,5420,5420,5420,0
20230907,173200,48061100,5420,5420,5420,5420,0
20230907,173100,48061100,5420,5420,5420,5420,0
20230907,173000,48061100,5420,5420,5420,5420,0
20230907,172900,48061100,5420,5420,5420,5420,0
20230907,172800,48061100,5420,5420,5420,5420,0
20230907,172700,48061100,5420,5420,5420,5420,0
20230907,172600,48061100,5420,5420,5420,5420,0
20230907,172500,48061100,5420,5420,5420,5420,0
20230907,172400,48061100,5420,5420,5420,5420,0
20230907,172300,48061100,5420,5420,5420,5420,0
20230907,172200,48061100,5420,5420,5420,5420,0
20230907,172100,48061100,5420,5420,5420,5420,0
20230907,172000,48061100,5420,5420,5420,5420,0
20230907,171900,48061100,5420,5420,5420,5420,0
20230907,171800,48061100,5420,5420,5420,5420,0
20230907,171700,48061100,5420,5420,5420,5420,0
20230907,171600,48061100,5420,5420,5420,5420,0
20230907,171500,48061100,5420,5420,5420,5420,0
20230907,171400,48061100,5420,5420,5420,5420,0
20230907,171300,48061100,5420,5420,5420,5420,0
20230907,171200,48061100,5420,5420,5420,5420,0
20230907,171100,48061100,5420,5420,5420,5420,0
20230907,171000,48061100,5420,5420,5420,5420,0
20230907,170900,48061100,5420,5420,5420,5420,1864
20230907,170800,48061100,5420,5420,5420,5420,0
20230907,170700,48061100,5420,5420,5420,5420,0
20230907,170600,48061100,5420,5420,5420,5420,0
20230907,170500,48061100,5420,5420,5420,5420,0
20230907,170400,48061100,5420,5420,5420,5420,0
20230907,170300,48061100,5420,5420,5420,5420,0
20230907,170200,48061100,5420,5420,5420,5420,0
20230907,170100,48061100,5420,5420,5420,5420,0
20230907,170000,48061100,5420,5420,5420,5420,0
20230907,165900,48061100,5420,5420,5420,5420,0
20230907,165800,48061100,5420,5420,5420,5420,0
20230907,165700,48061100,5420,5420,5420,5420,0
20230907,165600,48061100,5420,5420,5420,5420,0
20230907,165500,48061100,5420,5420,5420,5420,0
20230907,165400,48061100,5420,5420,5420,5420,0
20230907,165300,48061100,5420,5420,5420,5420,0
20230907,165200,48061100,5420,5420,5420,5420,0
20230907,165100,48061100,5420,5420,5420,5420,0
20230907,165000,48061100,5420,5420,5420,5420,0
20230907,164900,48061100,5420,5420,5420,5420,0
20230907,164800,48061100,5420,5420,5420,5420,0
20230907,164700,48061100,5420,5420,5420,5420,0
20230907,164600,48061100,5420,5420,5420,5420,0
20230907,164500,48061100,5420,5420,5420,5420,0
20230907,164400,48061100,5420,5420,5420,5420,0
20230907,164300,48061100,5420,5420,5420,5420,0
20230907,164200,48061100,5420,5420,5420,5420,0
20230907,164100,48061100,5420,5420,5420,5420,0
20230907,164000,48061100,5420,5420,5420,5420,0
20230907,163900,48061100,5420,5420,5420,5420,1864
20230907,163800,48061100,5420,5420,5420,5420,0
20230907,163700,48061100,5420,5420,5420,5420,0
20230907,163600,48061100,5420,5420,5420,5420,0
20230907,163500,48061100,5420,5420,5420,5420,0
20230907,163400,48061100,5420,5420,5420,5420,0
20230907,163300,48061100,5420,5420,5420,5420,0
20230907,163200,48061100,5420,5420,5420,5420,0
20230907,163100,48061100,5420,5420,5420,5420,0
20230907,163000,48061100,5420,5420,5420,5420,0
20230907,162900,48061100,5420,5420,5420,5420,0
20230907,162800,48061100,5420,5420,5420,5420,0
20230907,162700,48061100,5420,5420,5420,5420,0
20230907,162600,48061100,5420,5420,5420,5420,0
20230907,162500,48061100,5420,5420,5420,5420,0
20230907,162400,48061100,5420,5420,5420,5420,0
20230907,162300,48061100,5420,5420,5420,5420,0
20230907,162200,48061100,5420,5420,5420,5420,0
20230907,162100,48061100,5420,5420,5420,5420,0
20230907,162000,48061100,5420,5420,5420,5420,0
20230907,161900,48061100,5420,5420,5420,5420,0
20230907,161800,48061100,5420,5420,5420,5420,0
20230907,161700,48061100,5420,5420,5420,5420,0
20230907,161600,48061100,5420,5420,5420,5420,0
20230907,161500,48061100,5420,5420,5420,5420,0
20230907,161400,48061100,5420,5420,5420,5420,0
20230907,161300,48061100,5420,5420,5420,5420,0
20230907,161200,48061100,5420,5420,5420,5420,0
20230907,161100,48061100,5420,5420,5420,5420,0
20230907,161000,48061100,5420,5420,5420,5420,0
20230907,160900,48061100,5420,5420,5420,5420,1864
20230907,160800,48061100,5420,5420,5420,5420,0
20230907,160700,48061100,5420,5420,5420,5420,0
20230907,160600,48061100,5420,5420,5420,5420,0
20230907,160500,48061100,5420,5420,5420,5420,0
20230907,160400,48061100,5420,5420,5420,5420,0
20230907,160300,48061100,5420,5420,5420,5420,0
20230907,160200,48061100,5420,5420,5420,5420,0
20230907,160100,48061100,5420,5420,5420,5420,0
20230907,160000,48061100,5420,5420,5420,5420,0
20230907,155900,48061100,5420,5420,5420,5420,0
20230907,155800,48061100,5420,5420,5420,5420,0
20230907,155700,48061100,5420,5420,5420,5420,0
20230907,155600,48061100,5420,5420,5420,5420,0
20230907,155500,48061100,5420,5420,5420,5420,0
20230907,155400,48061100,5420,5420,5420,5420,0
20230907,155300,48061100,5420,5420,5420,5420,0
20230907,155200,48061100,5420,5420,5420,5420,0
20230907,155100,48061100,5420,5420,5420,5420,0
20230907,155000,48061100,5420,5420,5420,5420,0
20230907,154900,48061100,5420,5420,5420,5420,0
20230907,154800,48061100,5420,5420,5420,5420,0
20230907,154700,48061100,5420,5420,5420,5420,0
20230907,154600,48061100,5420,5420,5420,5420,0
20230907,154500,48061100,5420,5420,5420,5420,0
20230907,154400,48061100,5420,5420,5420,5420,0
20230907,154300,48061100,5420,5420,5420,5420,0
20230907,154200,48061100,5420,5420,5420,5420,0
20230907,154100,48061100,5420,5420,5420,5420,0
20230907,154000,48061100,5420,5420,5420,5420,0
20230907,153900,48061100,5420,5420,5420,5420,1864
20230907,153800,48061100,5420,5420,5420,5420,0
20230907,153700,48061100,5420,5420,5420,5420,0
20230907,153600,48061100,5420,5420,5420,5420,0
20230907,153500,48061100,5420,5420,5420,5420,0
20230907,153400,48061100,5420,5420,5420,5420,0
20230907,153300,48061100,5420,5420,5420,5420,0
20230907,153200,48061100,5420,5420,5420,5420,0
20230907,153100,48061100,5420,5420,5420,5420,0
20230907,153000,48061100,5420,5420,5420,5420,1864
20230907,152900,37958220,5370,5370,5370,5370,0
20230907,152800,37958220,5370,5370,5370,5370,0
20230907,152700,37958220,5370,5370,5370,5370,0
20230907,152600,37958220,5370,5370,5370,5370,0
20230907,152500,37958220,5370,5370,5370,5370,0
20230907,152400,37958220,5370,5370,5370,5370,0
20230907,152300,37958220,5370,5370,5370,5370,0
20230907,152200,37958220,5370,5370,5370,5370,0
20230907,152100,37958220,5370,5370,5370,5370,0
20230907,152000,37958220,5370,5370,5370,5370,0
20230907,151900,37958220,5370,5330,5370,5330,31
20230907,151800,37792700,5300,5300,5300,5300,0
20230907,151700,37792700,5300,5300,5300,5300,0
20230907,151600,37792700,5300,5300,5300,5300,0
20230907,151500,37792700,5300,5300,5300,5300,0
20230907,151400,37792700,5300,5300,5300,5300,2435
20230907,151300,24887200,5280,5280,5280,5280,0
20230907,151200,24887200,5280,5280,5280,5280,0
20230907,151100,24887200,5280,5280,5280,5280,4
20230907,151000,24866080,5300,5300,5300,5300,0
20230907,150900,24866080,5300,5300,5300,5300,0
20230907,150800,24866080,5300,5300,5300,5300,0
20230907,150700,24866080,5300,5300,5300,5300,0
20230907,150600,24866080,5300,5300,5300,5300,0
20230907,150500,24866080,5300,5300,5300,5300,1
20230907,150400,24860780,5290,5290,5290,5290,0
20230907,150300,24860780,5290,5290,5290,5290,0
20230907,150200,24860780,5290,5290,5290,5290,0
20230907,150100,24860780,5290,5290,5290,5290,0
20230907,150000,24860780,5290,5290,5290,5290,0
20230907,145900,24860780,5290,5290,5290,5290,0
20230907,145800,24860780,5290,5290,5290,5290,0
20230907,145700,24860780,5290,5290,5290,5290,0
20230907,145600,24860780,5290,5290,5290,5290,0
20230907,145500,24860780,5290,5290,5290,5290,0
20230907,145400,24860780,5290,5290,5290,5290,0
20230907,145300,24860780,5290,5290,5290,5290,18
20230907,145200,24765560,5300,5300,5300,5300,130
20230907,145100,24076560,5300,5300,5300,5300,0
20230907,145000,24076560,5300,5300,5300,5300,0
20230907,144900,24076560,5300,5300,5300,5300,0
20230907,144800,24076560,5300,5300,5300,5300,0
20230907,144700,24076560,5300,5300,5300,5300,0
20230907,144600,24076560,5300,5300,5300,5300,0
20230907,144500,24076560,5300,5300,5300,5300,0
20230907,144400,24076560,5300,5300,5300,5300,0
20230907,144300,24076560,5300,5300,5300,5300,0
20230907,144200,24076560,5300,5300,5300,5300,0
20230907,144100,24076560,5300,5300,5300,5300,0
20230907,144000,24076560,5300,5300,5300,5300,0
20230907,143900,24076560,5300,5300,5300,5300,0
20230907,143800,24076560,5300,5300,5300,5300,3
20230907,143700,24060660,5330,5330,5330,5330,0
20230907,143600,24060660,5330,5330,5330,5330,0
20230907,143500,24060660,5330,5330,5330,5330,0
20230907,143400,24060660,5330,5330,5330,5330,0
20230907,143300,24060660,5330,5330,5330,5330,0
20230907,143200,24060660,5330,5330,5330,5330,1
20230907,143100,24055330,5300,5300,5300,5300,0
20230907,143000,24055330,5300,5300,5300,5300,0
20230907,142900,24055330,5300,5300,5300,5300,0
20230907,142800,24055330,5300,5300,5300,5300,0
20230907,142700,24055330,5300,5300,5300,5300,0
20230907,142600,24055330,5300,5300,5300,5300,0
20230907,142500,24055330,5300,5300,5300,5300,0
20230907,142400,24055330,5300,5300,5300,5300,0
20230907,142300,24055330,5300,5300,5300,5300,0
20230907,142200,24055330,5300,5300,5300,5300,0
20230907,142100,24055330,5300,5300,5300,5300,0
20230907,142000,24055330,5300,5300,5300,5300,0
20230907,141900,24055330,5300,5350,5350,5300,501
20230907,141800,21399980,5300,5300,5300,5300,0
20230907,141700,21399980,5300,5300,5300,5300,0
20230907,141600,21399980,5300,5300,5300,5300,0
20230907,141500,21399980,5300,5300,5300,5300,0
20230907,141400,21399980,5300,5300,5300,5300,0
20230907,141300,21399980,5300,5300,5300,5300,0
20230907,141200,21399980,5300,5300,5300,5300,0
20230907,141100,21399980,5300,5300,5300,5300,0
20230907,141000,21399980,5300,5300,5300,5300,11
20230907,140900,21341680,5300,5300,5300,5300,0
20230907,140800,21341680,5300,5300,5300,5300,0
20230907,140700,21341680,5300,5300,5300,5300,0
20230907,140600,21341680,5300,5300,5300,5300,0
20230907,140500,21341680,5300,5300,5300,5300,0
20230907,140400,21341680,5300,5300,5300,5300,0
20230907,140300,21341680,5300,5300,5300,5300,0
20230907,140200,21341680,5300,5300,5300,5300,6
20230907,140100,21309880,5300,5300,5300,5300,1
20230907,140000,21304580,5310,5310,5310,5310,0
20230907,135900,21304580,5310,5310,5310,5310,0
20230907,135800,21304580,5310,5310,5310,5310,0
20230907,135700,21304580,5310,5310,5310,5310,0
20230907,135600,21304580,5310,5310,5310,5310,0
20230907,135500,21304580,5310,5310,5310,5310,0
20230907,135400,21304580,5310,5310,5310,5310,95
20230907,135300,20800130,5310,5310,5310,5310,194
20230907,135200,19769990,5310,5310,5310,5310,0
20230907,135100,19769990,5310,5310,5310,5310,0
20230907,135000,19769990,5310,5310,5310,5310,0
20230907,134900,19769990,5310,5310,5310,5310,0
20230907,134800,19769990,5310,5310,5310,5310,0
20230907,134700,19769990,5310,5310,5310,5310,295
20230907,134600,18203540,5320,5320,5320,5320,18
20230907,134500,18107780,5360,5360,5360,5360,0
20230907,134400,18107780,5360,5360,5360,5360,0
20230907,134300,18107780,5360,5360,5360,5360,0
20230907,134200,18107780,5360,5360,5360,5360,0
20230907,134100,18107780,5360,5360,5360,5360,0
20230907,134000,18107780,5360,5360,5360,5360,0
20230907,133900,18107780,5360,5360,5360,5360,0
20230907,133800,18107780,5360,5360,5360,5360,0
20230907,133700,18107780,5360,5360,5360,5360,0
20230907,133600,18107780,5360,5360,5360,5360,0
20230907,133500,18107780,5360,5310,5360,5310,299
20230907,133400,16506660,5320,5320,5320,5320,0
20230907,133300,16506660,5320,5320,5320,5320,11
20230907,133200,16448140,5320,5320,5320,5320,0
20230907,133100,16448140,5320,5320,5320,5320,0
20230907,133000,16448140,5320,5320,5320,5320,0
20230907,132900,16448140,5320,5320,5320,5320,0
20230907,132800,16448140,5320,5320,5320,5320,0
20230907,132700,16448140,5320,5320,5320,5320,0
20230907,132600,16448140,5320,5320,5320,5320,0
20230907,132500,16448140,5320,5320,5320,5320,0
20230907,132400,16448140,5320,5320,5320,5320,0
20230907,132300,16448140,5320,5320,5320,5320,0
20230907,132200,16448140,5320,5320,5320,5320,0
20230907,132100,16448140,5320,5320,5320,5320,0
20230907,132000,16448140,5320,5320,5320,5320,0
20230907,131900,16448140,5320,5320,5320,5320,71
20230907,131800,16070420,5320,5320,5320,5320,0
20230907,131700,16070420,5320,5320,5320,5320,0
20230907,131600,16070420,5320,5320,5320,5320,0
20230907,131500,16070420,5320,5320,5320,5320,0
20230907,131400,16070420,5320,5320,5320,5320,0
20230907,131300,16070420,5320,5320,5320,5320,0
20230907,131200,16070420,5320,5320,5320,5320,0
20230907,131100,16070420,5320,5320,5320,5320,0
20230907,131000,16070420,5320,5320,5320,5320,0
20230907,130900,16070420,5320,5320,5320,5320,0
20230907,130800,16070420,5320,5320,5320,5320,0
20230907,130700,16070420,5320,5320,5320,5320,0
20230907,130600,16070420,5320,5320,5320,5320,0
20230907,130500,16070420,5320,5320,5320,5320,0
20230907,130400,16070420,5320,5320,5320,5320,0
20230907,130300,16070420,5320,5320,5320,5320,0
20230907,130200,16070420,5320,5320,5320,5320,83
20230907,130100,15628860,5320,5320,5320,5320,0
20230907,130000,15628860,5320,5320,5320,5320,0
20230907,125900,15628860,5320,5320,5320,5320,0
20230907,125800,15628860,5320,5320,5320,5320,3
20230907,125700,15612900,5330,5330,5330,5330,0
20230907,125600,15612900,5330,5330,5330,5330,0
20230907,125500,15612900,5330,5330,5330,5330,0
20230907,125400,15612900,5330,5330,5330,5330,20
20230907,125300,15506300,5330,5330,5330,5330,0
20230907,125200,15506300,5330,5330,5330,5330,0
20230907,125100,15506300,5330,5330,5330,5330,0
20230907,125000,15506300,5330,5330,5330,5330,0
20230907,124900,15506300,5330,5330,5330,5330,0
20230907,124800,15506300,5330,5330,5330,5330,0
20230907,124700,15506300,5330,5330,5330,5330,1
20230907,124600,15500970,5330,5330,5330,5330,0
20230907,124500,15500970,5330,5330,5330,5330,0
20230907,124400,15500970,5330,5330,5330,5330,0
20230907,124300,15500970,5330,5330,5330,5330,0
20230907,124200,15500970,5330,5330,5330,5330,0
20230907,124100,15500970,5330,5330,5330,5330,0
20230907,124000,15500970,5330,5330,5330,5330,0
20230907,123900,15500970,5330,5330,5330,5330,0
20230907,123800,15500970,5330,5330,5330,5330,0
20230907,123700,15500970,5330,5330,5330,5330,0
20230907,123600,15500970,5330,5330,5330,5330,13
20230907,123500,15431680,5320,5320,5320,5320,0
20230907,123400,15431680,5320,5320,5320,5320,0
20230907,123300,15431680,5320,5320,5320,5320,0
20230907,123200,15431680,5320,5320,5320,5320,0
20230907,123100,15431680,5320,5320,5320,5320,0
20230907,123000,15431680,5320,5320,5320,5320,0
20230907,122900,15431680,5320,5320,5320,5320,0
20230907,122800,15431680,5320,5320,5320,5320,0
20230907,122700,15431680,5320,5320,5320,5320,38
20230907,122600,15229520,5320,5320,5320,5320,0
20230907,122500,15229520,5320,5320,5320,5320,0
20230907,122400,15229520,5320,5320,5320,5320,0
20230907,122300,15229520,5320,5320,5320,5320,10
20230907,122200,15176320,5330,5330,5330,5330,0
20230907,122100,15176320,5330,5330,5330,5330,0
20230907,122000,15176320,5330,5330,5330,5330,0
20230907,121900,15176320,5330,5330,5330,5330,0
20230907,121800,15176320,5330,5330,5330,5330,0
20230907,121700,15176320,5330,5330,5330,5330,0
20230907,121600,15176320,5330,5330,5330,5330,0
20230907,121500,15176320,5330,5330,5330,5330,0
20230907,121400,15176320,5330,5330,5330,5330,0
20230907,121300,15176320,5330,5340,5340,5330,930
20230907,121200,10217570,5340,5340,5340,5340,0
20230907,121100,10217570,5340,5340,5340,5340,0
20230907,121000,10217570,5340,5340,5340,5340,0
20230907,120900,10217570,5340,5340,5340,5340,0
20230907,120800,10217570,5340,5340,5340,5340,0
20230907,120700,10217570,5340,5340,5340,5340,0
20230907,120600,10217570,5340,5340,5340,5340,0
20230907,120500,10217570,5340,5340,5340,5340,0
20230907,120400,10217570,5340,5340,5340,5340,0
20230907,120300,10217570,5340,5340,5340,5340,0
20230907,120200,10217570,5340,5340,5340,5340,106
20230907,120100,9651530,5350,5350,5350,5350,0
20230907,120000,9651530,5350,5350,5350,5350,0
20230907,115900,9651530,5350,5350,5350,5350,0
20230907,115800,9651530,5350,5350,5350,5350,0
20230907,115700,9651530,5350,5350,5350,5350,144
20230907,115600,8881130,5360,5360,5360,5360,0
20230907,115500,8881130,5360,5360,5360,5360,0
20230907,115400,8881130,5360,5360,5360,5360,0
20230907,115300,8881130,5360,5360,5360,5360,0
20230907,115200,8881130,5360,5360,5360,5360,0
20230907,115100,8881130,5360,5360,5360,5360,0
20230907,115000,8881130,5360,5360,5360,5360,0
20230907,114900,8881130,5360,5360,5360,5360,0
20230907,114800,8881130,5360,5360,5360,5360,0
20230907,114700,8881130,5360,5360,5360,5360,0
20230907,114600,8881130,5360,5360,5360,5360,0
20230907,114500,8881130,5360,5360,5360,5360,0
20230907,114400,8881130,5360,5360,5360,5360,0
20230907,114300,8881130,5360,5360,5360,5360,0
20230907,114200,8881130,5360,5360,5360,5360,0
20230907,114100,8881130,5360,5360,5360,5360,0
20230907,114000,8881130,5360,5360,5360,5360,0
20230907,113900,8881130,5360,5360,5360,5360,0
20230907,113800,8881130,5360,5360,5360,5360,0
20230907,113700,8881130,5360,5360,5360,5360,0
20230907,113600,8881130,5360,5360,5360,5360,0
20230907,113500,8881130,5360,5360,5360,5360,103
20230907,113400,8329050,5350,5350,5350,5350,0
20230907,113300,8329050,5350,5350,5350,5350,0
20230907,113200,8329050,5350,5350,5350,5350,0
20230907,113100,8329050,5350,5350,5350,5350,0
20230907,113000,8329050,5350,5350,5350,5350,0
20230907,112900,8329050,5350,5350,5350,5350,0
20230907,112800,8329050,5350,5350,5350,5350,0
20230907,112700,8329050,5350,5350,5350,5350,0
20230907,112600,8329050,5350,5350,5350,5350,0
20230907,112500,8329050,5350,5350,5350,5350,0
20230907,112400,8329050,5350,5350,5350,5350,0
20230907,112300,8329050,5350,5350,5350,5350,0
20230907,112200,8329050,5350,5350,5350,5350,0
20230907,112100,8329050,5350,5350,5350,5350,20
20230907,112000,8222050,5350,5350,5350,5350,0
20230907,111900,8222050,5350,5350,5350,5350,0
20230907,111800,8222050,5350,5350,5350,5350,0
20230907,111700,8222050,5350,5350,5350,5350,0
20230907,111600,8222050,5350,5350,5350,5350,0
20230907,111500,8222050,5350,5350,5350,5350,0
20230907,111400,8222050,5350,5350,5350,5350,0
20230907,111300,8222050,5350,5350,5350,5350,0
20230907,111200,8222050,5350,5350,5350,5350,0
20230907,111100,8222050,5350,5350,5350,5350,0
20230907,111000,8222050,5350,5350,5350,5350,0
20230907,110900,8222050,5350,5350,5350,5350,0
20230907,110800,8222050,5350,5350,5350,5350,30
20230907,110700,8061550,5340,5340,5340,5340,0
20230907,110600,8061550,5340,5340,5340,5340,0
20230907,110500,8061550,5340,5340,5340,5340,0
20230907,110400,8061550,5340,5340,5340,5340,1
20230907,110300,8056210,5340,5340,5340,5340,80
20230907,110200,7629010,5350,5350,5350,5350,0
20230907,110100,7629010,5350,5350,5350,5350,0
20230907,110000,7629010,5350,5350,5350,5350,0
20230907,105900,7629010,5350,5350,5350,5350,0
20230907,105800,7629010,5350,5350,5350,5350,0
20230907,105700,7629010,5350,5350,5350,5350,0
20230907,105600,7629010,5350,5350,5350,5350,0
20230907,105500,7629010,5350,5350,5350,5350,0
20230907,105400,7629010,5350,5350,5350,5350,0
20230907,105300,7629010,5350,5350,5350,5350,0
20230907,105200,7629010,5350,5350,5350,5350,0
20230907,105100,7629010,5350,5350,5350,5350,0
20230907,105000,7629010,5350,5350,5350,5350,0
20230907,104900,7629010,5350,5350,5350,5350,0
20230907,104800,7629010,5350,5350,5350,5350,0
20230907,104700,7629010,5350,5350,5350,5350,0
20230907,104600,7629010,5350,5350,5350,5350,0
20230907,104500,7629010,5350,5350,5350,5350,0
20230907,104400,7629010,5350,5350,5350,5350,0
20230907,104300,7629010,5350,5350,5350,5350,0
20230907,104200,7629010,5350,5350,5350,5350,9
20230907,104100,7580860,5340,5340,5340,5340,0
20230907,104000,7580860,5340,5340,5340,5340,0
20230907,103900,7580860,5340,5340,5340,5340,0
20230907,103800,7580860,5340,5340,5340,5340,0
20230907,103700,7580860,5340,5340,5340,5340,188
20230907,103600,6576940,5350,5350,5350,5350,0
20230907,103500,6576940,5350,5350,5350,5350,0
20230907,103400,6576940,5350,5350,5350,5350,0
20230907,103300,6576940,5350,5350,5350,5350,0
20230907,103200,6576940,5350,5350,5350,5350,0
20230907,103100,6576940,5350,5350,5350,5350,0
20230907,103000,6576940,5350,5350,5350,5350,5
20230907,102900,6550190,5340,5340,5340,5340,0
20230907,102800,6550190,5340,5340,5340,5340,0
20230907,102700,6550190,5340,5340,5340,5340,0
20230907,102600,6550190,5340,5340,5340,5340,1
20230907,102500,6544850,5340,5340,5340,5340,0
20230907,102400,6544850,5340,5340,5340,5340,0
20230907,102300,6544850,5340,5340,5340,5340,0
20230907,102200,6544850,5340,5340,5340,5340,0
20230907,102100,6544850,5340,5340,5340,5340,0
20230907,102000,6544850,5340,5340,5340,5340,0
20230907,101900,6544850,5340,5340,5340,5340,0
20230907,101800,6544850,5340,5340,5340,5340,1
20230907,101700,6539510,5340,5340,5340,5340,3
20230907,101600,6523490,5350,5350,5350,5350,40
20230907,101500,6309490,5360,5360,5360,5360,55
20230907,101400,6014690,5360,5360,5360,5360,0
20230907,101300,6014690,5360,5360,5360,5360,0
20230907,101200,6014690,5360,5360,5360,5360,0
20230907,101100,6014690,5360,5360,5360,5360,0
20230907,101000,6014690,5360,5360,5360,5360,0
20230907,100900,6014690,5360,5360,5360,5360,0
20230907,100800,6014690,5360,5360,5360,5360,0
20230907,100700,6014690,5360,5360,5360,5360,1
20230907,100600,6009330,5330,5330,5330,5330,0
20230907,100500,6009330,5330,5330,5330,5330,0
20230907,100400,6009330,5330,5330,5330,5330,0
20230907,100300,6009330,5330,5330,5330,5330,0
20230907,100200,6009330,5330,5330,5330,5330,162
20230907,100100,5145870,5340,5340,5340,5340,4
20230907,100000,5124510,5340,5340,5340,5340,0
20230907,095900,5124510,5340,5340,5340,5340,0
20230907,095800,5124510,5340,5340,5340,5340,1
20230907,095700,5119170,5340,5340,5340,5340,0
20230907,095600,5119170,5340,5340,5340,5340,0
20230907,095500,5119170,5340,5340,5340,5340,0
20230907,095400,5119170,5340,5340,5340,5340,1
20230907,095300,5113830,5340,5340,5340,5340,0
20230907,095200,5113830,5340,5340,5340,5340,17
20230907,095100,5023050,5340,5350,5350,5340,383
20230907,095000,2974830,5370,5370,5370,5370,0
20230907,094900,2974830,5370,5370,5370,5370,0
20230907,094800,2974830,5370,5370,5370,5370,0
20230907,094700,2974830,5370,5370,5370,5370,0
20230907,094600,2974830,5370,5360,5370,5360,100
20230907,094500,2438580,5360,5360,5360,5360,0
20230907,094400,2438580,5360,5360,5360,5360,0
20230907,094300,2438580,5360,5360,5360,5360,0
20230907,094200,2438580,5360,5360,5360,5360,0
20230907,094100,2438580,5360,5360,5360,5360,0
20230907,094000,2438580,5360,5360,5360,5360,0
20230907,093900,2438580,5360,5360,5360,5360,0
20230907,093800,2438580,5360,5360,5360,5360,0
20230907,093700,2438580,5360,5360,5360,5360,0
20230907,093600,2438580,5360,5360,5360,5360,0
20230907,093500,2438580,5360,5360,5360,5360,2
20230907,093400,2427860,5340,5340,5340,5340,0
20230907,093300,2427860,5340,5340,5340,5340,0
20230907,093200,2427860,5340,5340,5340,5340,0
20230907,093100,2427860,5340,5340,5340,5340,0
20230907,093000,2427860,5340,5340,5340,5340,0
20230907,092900,2427860,5340,5340,5340,5340,0
20230907,092800,2427860,5340,5340,5340,5340,0
20230907,092700,2427860,5340,5340,5340,5340,0
20230907,092600,2427860,5340,5340,5340,5340,0
20230907,092500,2427860,5340,5340,5340,5340,0
20230907,092400,2427860,5340,5340,5340,5340,5
20230907,092300,2401160,5340,5350,5350,5340,100
20230907,092200,1867150,5350,5350,5350,5350,0
20230907,092100,1867150,5350,5350,5350,5350,0
20230907,092000,1867150,5350,5350,5350,5350,0
20230907,091900,1867150,5350,5350,5350,5350,0
20230907,091800,1867150,5350,5350,5350,5350,0
20230907,091700,1867150,5350,5350,5350,5350,0
20230907,091600,1867150,5350,5350,5350,5350,0
20230907,091500,1867150,5350,5350,5350,5350,0
20230907,091400,1867150,5350,5350,5350,5350,0
20230907,091300,1867150,5350,5350,5350,5350,0
20230907,091200,1867150,5350,5350,5350,5350,0
20230907,091100,1867150,5350,5350,5350,5350,0
20230907,091000,1867150,5350,5350,5350,5350,0
20230907,090900,1867150,5350,5350,5350,5350,0
20230907,090800,1867150,5350,5350,5350,5350,0
20230907,090700,1867150,5350,5350,5350,5350,0
20230907,090600,1867150,5350,5350,5350,5350,0
20230907,090500,1867150,5350,5350,5350,5350,0
20230907,090400,1867150,5350,5350,5350,5350,0
20230907,090300,1867150,5350,5350,5350,5350,0
20230907,090200,1867150,5350,5350,5350,5350,155
20230907,090100,1037900,5350,5350,5350,5350,0
20230907,090000,1037900,5350,5350,5350,5350,194