KissMeData/080010/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,23102090,5320,5320,5320,5320,381
20230908,193700,23102090,5320,5320,5320,5320,0
20230908,193600,23102090,5320,5320,5320,5320,0
20230908,193500,23102090,5320,5320,5320,5320,0
20230908,193400,23102090,5320,5320,5320,5320,0
20230908,193300,23102090,5320,5320,5320,5320,0
20230908,193200,23102090,5320,5320,5320,5320,0
20230908,193100,23102090,5320,5320,5320,5320,0
20230908,193000,23102090,5320,5320,5320,5320,0
20230908,192900,23102090,5320,5320,5320,5320,0
20230908,192800,23102090,5320,5320,5320,5320,0
20230908,192700,23102090,5320,5320,5320,5320,0
20230908,192600,23102090,5320,5320,5320,5320,0
20230908,192500,23102090,5320,5320,5320,5320,0
20230908,192400,23102090,5320,5320,5320,5320,0
20230908,192300,23102090,5320,5320,5320,5320,0
20230908,192200,23102090,5320,5320,5320,5320,0
20230908,192100,23102090,5320,5320,5320,5320,0
20230908,192000,23102090,5320,5320,5320,5320,0
20230908,191900,23102090,5320,5320,5320,5320,0
20230908,191800,23102090,5320,5320,5320,5320,0
20230908,191700,23102090,5320,5320,5320,5320,0
20230908,191600,23102090,5320,5320,5320,5320,0
20230908,191500,23102090,5320,5320,5320,5320,0
20230908,191400,23102090,5320,5320,5320,5320,0
20230908,191300,23102090,5320,5320,5320,5320,0
20230908,191200,23102090,5320,5320,5320,5320,0
20230908,191100,23102090,5320,5320,5320,5320,0
20230908,191000,23102090,5320,5320,5320,5320,0
20230908,190900,23102090,5320,5320,5320,5320,0
20230908,190800,23102090,5320,5320,5320,5320,381
20230908,190700,23102090,5320,5320,5320,5320,0
20230908,190600,23102090,5320,5320,5320,5320,0
20230908,190500,23102090,5320,5320,5320,5320,0
20230908,190400,23102090,5320,5320,5320,5320,0
20230908,190300,23102090,5320,5320,5320,5320,0
20230908,190200,23102090,5320,5320,5320,5320,0
20230908,190100,23102090,5320,5320,5320,5320,0
20230908,190000,23102090,5320,5320,5320,5320,0
20230908,185900,23102090,5320,5320,5320,5320,0
20230908,185800,23102090,5320,5320,5320,5320,0
20230908,185700,23102090,5320,5320,5320,5320,0
20230908,185600,23102090,5320,5320,5320,5320,0
20230908,185500,23102090,5320,5320,5320,5320,0
20230908,185400,23102090,5320,5320,5320,5320,0
20230908,185300,23102090,5320,5320,5320,5320,0
20230908,185200,23102090,5320,5320,5320,5320,0
20230908,185100,23102090,5320,5320,5320,5320,0
20230908,185000,23102090,5320,5320,5320,5320,0
20230908,184900,23102090,5320,5320,5320,5320,0
20230908,184800,23102090,5320,5320,5320,5320,0
20230908,184700,23102090,5320,5320,5320,5320,0
20230908,184600,23102090,5320,5320,5320,5320,0
20230908,184500,23102090,5320,5320,5320,5320,0
20230908,184400,23102090,5320,5320,5320,5320,0
20230908,184300,23102090,5320,5320,5320,5320,0
20230908,184200,23102090,5320,5320,5320,5320,0
20230908,184100,23102090,5320,5320,5320,5320,0
20230908,184000,23102090,5320,5320,5320,5320,0
20230908,183900,23102090,5320,5320,5320,5320,0
20230908,183800,23102090,5320,5320,5320,5320,381
20230908,183700,23102090,5320,5320,5320,5320,0
20230908,183600,23102090,5320,5320,5320,5320,0
20230908,183500,23102090,5320,5320,5320,5320,0
20230908,183400,23102090,5320,5320,5320,5320,0
20230908,183300,23102090,5320,5320,5320,5320,0
20230908,183200,23102090,5320,5320,5320,5320,0
20230908,183100,23102090,5320,5320,5320,5320,0
20230908,183000,23102090,5320,5320,5320,5320,0
20230908,182900,23102090,5320,5320,5320,5320,0
20230908,182800,23102090,5320,5320,5320,5320,0
20230908,182700,23102090,5320,5320,5320,5320,0
20230908,182600,23102090,5320,5320,5320,5320,0
20230908,182500,23102090,5320,5320,5320,5320,0
20230908,182400,23102090,5320,5320,5320,5320,0
20230908,182300,23102090,5320,5320,5320,5320,0
20230908,182200,23102090,5320,5320,5320,5320,0
20230908,182100,23102090,5320,5320,5320,5320,0
20230908,182000,23102090,5320,5320,5320,5320,0
20230908,181900,23102090,5320,5320,5320,5320,0
20230908,181800,23102090,5320,5320,5320,5320,0
20230908,181700,23102090,5320,5320,5320,5320,0
20230908,181600,23102090,5320,5320,5320,5320,0
20230908,181500,23102090,5320,5320,5320,5320,0
20230908,181400,23102090,5320,5320,5320,5320,0
20230908,181300,23102090,5320,5320,5320,5320,0
20230908,181200,23102090,5320,5320,5320,5320,0
20230908,181100,23102090,5320,5320,5320,5320,0
20230908,181000,23102090,5320,5320,5320,5320,0
20230908,180900,23102090,5320,5320,5320,5320,0
20230908,180800,23102090,5320,5320,5320,5320,381
20230908,180700,23102090,5320,5320,5320,5320,0
20230908,180600,23102090,5320,5320,5320,5320,0
20230908,180500,23102090,5320,5320,5320,5320,0
20230908,180400,23102090,5320,5320,5320,5320,0
20230908,180300,23102090,5320,5320,5320,5320,0
20230908,180200,23102090,5320,5320,5320,5320,0
20230908,180100,23102090,5320,5320,5320,5320,0
20230908,180000,23102090,5320,5320,5320,5320,0
20230908,175900,23102090,5320,5320,5320,5320,0
20230908,175800,23102090,5320,5320,5320,5320,0
20230908,175700,23102090,5320,5320,5320,5320,0
20230908,175600,23102090,5320,5320,5320,5320,0
20230908,175500,23102090,5320,5320,5320,5320,0
20230908,175400,23102090,5320,5320,5320,5320,0
20230908,175300,23102090,5320,5320,5320,5320,0
20230908,175200,23102090,5320,5320,5320,5320,0
20230908,175100,23102090,5320,5320,5320,5320,0
20230908,175000,23102090,5320,5320,5320,5320,0
20230908,174900,23102090,5320,5320,5320,5320,0
20230908,174800,23102090,5320,5320,5320,5320,0
20230908,174700,23102090,5320,5320,5320,5320,0
20230908,174600,23102090,5320,5320,5320,5320,0
20230908,174500,23102090,5320,5320,5320,5320,0
20230908,174400,23102090,5320,5320,5320,5320,0
20230908,174300,23102090,5320,5320,5320,5320,0
20230908,174200,23102090,5320,5320,5320,5320,0
20230908,174100,23102090,5320,5320,5320,5320,0
20230908,174000,23102090,5320,5320,5320,5320,0
20230908,173900,23102090,5320,5320,5320,5320,0
20230908,173800,23102090,5320,5320,5320,5320,381
20230908,173700,23102090,5320,5320,5320,5320,0
20230908,173600,23102090,5320,5320,5320,5320,0
20230908,173500,23102090,5320,5320,5320,5320,0
20230908,173400,23102090,5320,5320,5320,5320,0
20230908,173300,23102090,5320,5320,5320,5320,0
20230908,173200,23102090,5320,5320,5320,5320,0
20230908,173100,23102090,5320,5320,5320,5320,0
20230908,173000,23102090,5320,5320,5320,5320,0
20230908,172900,23102090,5320,5320,5320,5320,0
20230908,172800,23102090,5320,5320,5320,5320,0
20230908,172700,23102090,5320,5320,5320,5320,0
20230908,172600,23102090,5320,5320,5320,5320,0
20230908,172500,23102090,5320,5320,5320,5320,0
20230908,172400,23102090,5320,5320,5320,5320,0
20230908,172300,23102090,5320,5320,5320,5320,0
20230908,172200,23102090,5320,5320,5320,5320,0
20230908,172100,23102090,5320,5320,5320,5320,0
20230908,172000,23102090,5320,5320,5320,5320,0
20230908,171900,23102090,5320,5320,5320,5320,0
20230908,171800,23102090,5320,5320,5320,5320,0
20230908,171700,23102090,5320,5320,5320,5320,0
20230908,171600,23102090,5320,5320,5320,5320,0
20230908,171500,23102090,5320,5320,5320,5320,0
20230908,171400,23102090,5320,5320,5320,5320,0
20230908,171300,23102090,5320,5320,5320,5320,0
20230908,171200,23102090,5320,5320,5320,5320,0
20230908,171100,23102090,5320,5320,5320,5320,0
20230908,171000,23102090,5320,5320,5320,5320,0
20230908,170900,23102090,5320,5320,5320,5320,0
20230908,170800,23102090,5320,5320,5320,5320,381
20230908,170700,23102090,5320,5320,5320,5320,0
20230908,170600,23102090,5320,5320,5320,5320,0
20230908,170500,23102090,5320,5320,5320,5320,0
20230908,170400,23102090,5320,5320,5320,5320,0
20230908,170300,23102090,5320,5320,5320,5320,0
20230908,170200,23102090,5320,5320,5320,5320,0
20230908,170100,23102090,5320,5320,5320,5320,0
20230908,170000,23102090,5320,5320,5320,5320,0
20230908,165900,23102090,5320,5320,5320,5320,0
20230908,165800,23102090,5320,5320,5320,5320,0
20230908,165700,23102090,5320,5320,5320,5320,0
20230908,165600,23102090,5320,5320,5320,5320,0
20230908,165500,23102090,5320,5320,5320,5320,0
20230908,165400,23102090,5320,5320,5320,5320,0
20230908,165300,23102090,5320,5320,5320,5320,0
20230908,165200,23102090,5320,5320,5320,5320,0
20230908,165100,23102090,5320,5320,5320,5320,0
20230908,165000,23102090,5320,5320,5320,5320,0
20230908,164900,23102090,5320,5320,5320,5320,0
20230908,164800,23102090,5320,5320,5320,5320,0
20230908,164700,23102090,5320,5320,5320,5320,0
20230908,164600,23102090,5320,5320,5320,5320,0
20230908,164500,23102090,5320,5320,5320,5320,0
20230908,164400,23102090,5320,5320,5320,5320,0
20230908,164300,23102090,5320,5320,5320,5320,0
20230908,164200,23102090,5320,5320,5320,5320,0
20230908,164100,23102090,5320,5320,5320,5320,0
20230908,164000,23102090,5320,5320,5320,5320,0
20230908,163900,23102090,5320,5320,5320,5320,0
20230908,163800,23102090,5320,5320,5320,5320,381
20230908,163700,23102090,5320,5320,5320,5320,0
20230908,163600,23102090,5320,5320,5320,5320,0
20230908,163500,23102090,5320,5320,5320,5320,0
20230908,163400,23102090,5320,5320,5320,5320,0
20230908,163300,23102090,5320,5320,5320,5320,0
20230908,163200,23102090,5320,5320,5320,5320,0
20230908,163100,23102090,5320,5320,5320,5320,0
20230908,163000,23102090,5320,5320,5320,5320,0
20230908,162900,23102090,5320,5320,5320,5320,0
20230908,162800,23102090,5320,5320,5320,5320,0
20230908,162700,23102090,5320,5320,5320,5320,0
20230908,162600,23102090,5320,5320,5320,5320,0
20230908,162500,23102090,5320,5320,5320,5320,0
20230908,162400,23102090,5320,5320,5320,5320,0
20230908,162300,23102090,5320,5320,5320,5320,0
20230908,162200,23102090,5320,5320,5320,5320,0
20230908,162100,23102090,5320,5320,5320,5320,0
20230908,162000,23102090,5320,5320,5320,5320,0
20230908,161900,23102090,5320,5320,5320,5320,0
20230908,161800,23102090,5320,5320,5320,5320,0
20230908,161700,23102090,5320,5320,5320,5320,0
20230908,161600,23102090,5320,5320,5320,5320,0
20230908,161500,23102090,5320,5320,5320,5320,0
20230908,161400,23102090,5320,5320,5320,5320,0
20230908,161300,23102090,5320,5320,5320,5320,0
20230908,161200,23102090,5320,5320,5320,5320,0
20230908,161100,23102090,5320,5320,5320,5320,0
20230908,161000,23102090,5320,5320,5320,5320,0
20230908,160900,23102090,5320,5320,5320,5320,0
20230908,160800,23102090,5320,5320,5320,5320,381
20230908,160700,23102090,5320,5320,5320,5320,0
20230908,160600,23102090,5320,5320,5320,5320,0
20230908,160500,23102090,5320,5320,5320,5320,0
20230908,160400,23102090,5320,5320,5320,5320,0
20230908,160300,23102090,5320,5320,5320,5320,0
20230908,160200,23102090,5320,5320,5320,5320,0
20230908,160100,23102090,5320,5320,5320,5320,0
20230908,160000,23102090,5320,5320,5320,5320,0
20230908,155900,23102090,5320,5320,5320,5320,0
20230908,155800,23102090,5320,5320,5320,5320,0
20230908,155700,23102090,5320,5320,5320,5320,0
20230908,155600,23102090,5320,5320,5320,5320,0
20230908,155500,23102090,5320,5320,5320,5320,0
20230908,155400,23102090,5320,5320,5320,5320,0
20230908,155300,23102090,5320,5320,5320,5320,0
20230908,155200,23102090,5320,5320,5320,5320,0
20230908,155100,23102090,5320,5320,5320,5320,0
20230908,155000,23102090,5320,5320,5320,5320,0
20230908,154900,23102090,5320,5320,5320,5320,0
20230908,154800,23102090,5320,5320,5320,5320,0
20230908,154700,23102090,5320,5320,5320,5320,0
20230908,154600,23102090,5320,5320,5320,5320,0
20230908,154500,23102090,5320,5320,5320,5320,0
20230908,154400,23102090,5320,5320,5320,5320,0
20230908,154300,23102090,5320,5320,5320,5320,0
20230908,154200,23102090,5320,5320,5320,5320,0
20230908,154100,23102090,5320,5320,5320,5320,0
20230908,154000,23102090,5320,5320,5320,5320,0
20230908,153900,23102090,5320,5320,5320,5320,0
20230908,153800,23102090,5320,5320,5320,5320,381
20230908,153700,23102090,5320,5320,5320,5320,0
20230908,153600,23102090,5320,5320,5320,5320,0
20230908,153500,23102090,5320,5320,5320,5320,0
20230908,153400,23102090,5320,5320,5320,5320,0
20230908,153300,23102090,5320,5320,5320,5320,0
20230908,153200,23102090,5320,5320,5320,5320,0
20230908,153100,23102090,5320,5320,5320,5320,0
20230908,153000,23102090,5320,5320,5320,5320,381
20230908,152900,21075170,5340,5340,5340,5340,0
20230908,152800,21075170,5340,5340,5340,5340,0
20230908,152700,21075170,5340,5340,5340,5340,0
20230908,152600,21075170,5340,5340,5340,5340,0
20230908,152500,21075170,5340,5340,5340,5340,0
20230908,152400,21075170,5340,5340,5340,5340,0
20230908,152300,21075170,5340,5340,5340,5340,0
20230908,152200,21075170,5340,5340,5340,5340,0
20230908,152100,21075170,5340,5340,5340,5340,0
20230908,152000,21075170,5340,5340,5340,5340,0
20230908,151900,21075170,5340,5340,5340,5340,0
20230908,151800,21075170,5340,5340,5340,5340,1
20230908,151700,21069830,5340,5340,5340,5340,0
20230908,151600,21069830,5340,5340,5340,5340,0
20230908,151500,21069830,5340,5340,5340,5340,0
20230908,151400,21069830,5340,5340,5340,5340,0
20230908,151300,21069830,5340,5340,5340,5340,37
20230908,151200,20872250,5340,5340,5340,5340,0
20230908,151100,20872250,5340,5340,5340,5340,0
20230908,151000,20872250,5340,5340,5340,5340,0
20230908,150900,20872250,5340,5340,5340,5340,0
20230908,150800,20872250,5340,5340,5340,5340,0
20230908,150700,20872250,5340,5340,5340,5340,0
20230908,150600,20872250,5340,5340,5340,5340,1
20230908,150500,20866910,5310,5320,5320,5310,20
20230908,150400,20760660,5310,5310,5310,5310,0
20230908,150300,20760660,5310,5310,5310,5310,0
20230908,150200,20760660,5310,5320,5320,5310,4
20230908,150100,20739390,5340,5340,5340,5340,0
20230908,150000,20739390,5340,5340,5340,5340,0
20230908,145900,20739390,5340,5340,5340,5340,0
20230908,145800,20739390,5340,5340,5340,5340,0
20230908,145700,20739390,5340,5340,5340,5340,0
20230908,145600,20739390,5340,5340,5340,5340,37
20230908,145500,20541810,5340,5340,5340,5340,280
20230908,145400,19046610,5340,5340,5340,5340,0
20230908,145300,19046610,5340,5340,5340,5340,0
20230908,145200,19046610,5340,5340,5340,5340,0
20230908,145100,19046610,5340,5340,5340,5340,0
20230908,145000,19046610,5340,5340,5340,5340,0
20230908,144900,19046610,5340,5340,5340,5340,0
20230908,144800,19046610,5340,5340,5340,5340,1
20230908,144700,19041270,5340,5340,5340,5340,0
20230908,144600,19041270,5340,5340,5340,5340,0
20230908,144500,19041270,5340,5340,5340,5340,0
20230908,144400,19041270,5340,5340,5340,5340,0
20230908,144300,19041270,5340,5340,5340,5340,0
20230908,144200,19041270,5340,5340,5340,5340,0
20230908,144100,19041270,5340,5340,5340,5340,0
20230908,144000,19041270,5340,5340,5340,5340,11
20230908,143900,18982530,5340,5340,5340,5340,0
20230908,143800,18982530,5340,5340,5340,5340,0
20230908,143700,18982530,5340,5340,5340,5340,0
20230908,143600,18982530,5340,5340,5340,5340,0
20230908,143500,18982530,5340,5340,5340,5340,0
20230908,143400,18982530,5340,5340,5340,5340,0
20230908,143300,18982530,5340,5340,5340,5340,0
20230908,143200,18982530,5340,5340,5340,5340,0
20230908,143100,18982530,5340,5340,5340,5340,0
20230908,143000,18982530,5340,5340,5340,5340,0
20230908,142900,18982530,5340,5340,5340,5340,0
20230908,142800,18982530,5340,5340,5340,5340,0
20230908,142700,18982530,5340,5340,5340,5340,0
20230908,142600,18982530,5340,5340,5340,5340,0
20230908,142500,18982530,5340,5340,5340,5340,0
20230908,142400,18982530,5340,5340,5340,5340,0
20230908,142300,18982530,5340,5340,5340,5340,0
20230908,142200,18982530,5340,5340,5340,5340,0
20230908,142100,18982530,5340,5340,5340,5340,0
20230908,142000,18982530,5340,5340,5340,5340,0
20230908,141900,18982530,5340,5340,5340,5340,0
20230908,141800,18982530,5340,5340,5340,5340,0
20230908,141700,18982530,5340,5340,5340,5340,1
20230908,141600,18977190,5310,5310,5310,5310,0
20230908,141500,18977190,5310,5310,5310,5310,0
20230908,141400,18977190,5310,5310,5310,5310,0
20230908,141300,18977190,5310,5310,5310,5310,0
20230908,141200,18977190,5310,5310,5310,5310,0
20230908,141100,18977190,5310,5310,5310,5310,0
20230908,141000,18977190,5310,5310,5310,5310,0
20230908,140900,18977190,5310,5310,5310,5310,0
20230908,140800,18977190,5310,5310,5310,5310,0
20230908,140700,18977190,5310,5310,5310,5310,0
20230908,140600,18977190,5310,5310,5310,5310,0
20230908,140500,18977190,5310,5310,5310,5310,0
20230908,140400,18977190,5310,5310,5310,5310,0
20230908,140300,18977190,5310,5310,5310,5310,0
20230908,140200,18977190,5310,5310,5310,5310,0
20230908,140100,18977190,5310,5310,5310,5310,0
20230908,140000,18977190,5310,5310,5310,5310,0
20230908,135900,18977190,5310,5310,5310,5310,0
20230908,135800,18977190,5310,5310,5310,5310,0
20230908,135700,18977190,5310,5310,5310,5310,0
20230908,135600,18977190,5310,5310,5310,5310,0
20230908,135500,18977190,5310,5310,5310,5310,0
20230908,135400,18977190,5310,5310,5310,5310,0
20230908,135300,18977190,5310,5310,5310,5310,0
20230908,135200,18977190,5310,5310,5310,5310,0
20230908,135100,18977190,5310,5330,5330,5310,135
20230908,135000,18258220,5310,5310,5310,5310,0
20230908,134900,18258220,5310,5310,5310,5310,0
20230908,134800,18258220,5310,5310,5310,5310,0
20230908,134700,18258220,5310,5310,5310,5310,0
20230908,134600,18258220,5310,5310,5310,5310,0
20230908,134500,18258220,5310,5310,5310,5310,0
20230908,134400,18258220,5310,5310,5310,5310,0
20230908,134300,18258220,5310,5310,5310,5310,0
20230908,134200,18258220,5310,5310,5310,5310,0
20230908,134100,18258220,5310,5310,5310,5310,0
20230908,134000,18258220,5310,5310,5310,5310,0
20230908,133900,18258220,5310,5310,5310,5310,0
20230908,133800,18258220,5310,5310,5310,5310,0
20230908,133700,18258220,5310,5310,5310,5310,0
20230908,133600,18258220,5310,5310,5310,5310,0
20230908,133500,18258220,5310,5310,5310,5310,0
20230908,133400,18258220,5310,5310,5310,5310,0
20230908,133300,18258220,5310,5310,5310,5310,0
20230908,133200,18258220,5310,5310,5310,5310,0
20230908,133100,18258220,5310,5310,5310,5310,0
20230908,133000,18258220,5310,5310,5310,5310,4
20230908,132900,18236980,5330,5330,5330,5330,0
20230908,132800,18236980,5330,5330,5330,5330,0
20230908,132700,18236980,5330,5330,5330,5330,0
20230908,132600,18236980,5330,5330,5330,5330,0
20230908,132500,18236980,5330,5330,5330,5330,0
20230908,132400,18236980,5330,5330,5330,5330,0
20230908,132300,18236980,5330,5330,5330,5330,0
20230908,132200,18236980,5330,5330,5330,5330,0
20230908,132100,18236980,5330,5330,5330,5330,0
20230908,132000,18236980,5330,5330,5330,5330,0
20230908,131900,18236980,5330,5330,5330,5330,0
20230908,131800,18236980,5330,5330,5330,5330,0
20230908,131700,18236980,5330,5330,5330,5330,0
20230908,131600,18236980,5330,5330,5330,5330,0
20230908,131500,18236980,5330,5330,5330,5300,119
20230908,131400,17606160,5300,5300,5300,5300,0
20230908,131300,17606160,5300,5300,5300,5300,0
20230908,131200,17606160,5300,5300,5300,5300,0
20230908,131100,17606160,5300,5300,5300,5300,0
20230908,131000,17606160,5300,5300,5300,5300,0
20230908,130900,17606160,5300,5320,5320,5300,775
20230908,130800,13495940,5330,5330,5330,5330,0
20230908,130700,13495940,5330,5330,5330,5330,0
20230908,130600,13495940,5330,5330,5330,5330,0
20230908,130500,13495940,5330,5330,5330,5330,0
20230908,130400,13495940,5330,5330,5330,5330,0
20230908,130300,13495940,5330,5330,5330,5330,3
20230908,130200,13479950,5320,5320,5320,5320,0
20230908,130100,13479950,5320,5320,5320,5320,0
20230908,130000,13479950,5320,5320,5320,5320,0
20230908,125900,13479950,5320,5320,5320,5320,0
20230908,125800,13479950,5320,5320,5320,5320,0
20230908,125700,13479950,5320,5320,5320,5320,0
20230908,125600,13479950,5320,5320,5320,5320,0
20230908,125500,13479950,5320,5320,5320,5320,0
20230908,125400,13479950,5320,5320,5320,5320,0
20230908,125300,13479950,5320,5320,5320,5320,0
20230908,125200,13479950,5320,5320,5320,5320,0
20230908,125100,13479950,5320,5320,5320,5320,0
20230908,125000,13479950,5320,5320,5320,5320,0
20230908,124900,13479950,5320,5320,5320,5320,0
20230908,124800,13479950,5320,5320,5320,5320,0
20230908,124700,13479950,5320,5320,5320,5320,3
20230908,124600,13463990,5340,5340,5340,5340,0
20230908,124500,13463990,5340,5340,5340,5340,0
20230908,124400,13463990,5340,5340,5340,5340,0
20230908,124300,13463990,5340,5340,5340,5340,0
20230908,124200,13463990,5340,5340,5340,5340,0
20230908,124100,13463990,5340,5340,5340,5340,0
20230908,124000,13463990,5340,5340,5340,5340,0
20230908,123900,13463990,5340,5340,5340,5340,0
20230908,123800,13463990,5340,5340,5340,5340,0
20230908,123700,13463990,5340,5340,5340,5340,0
20230908,123600,13463990,5340,5340,5340,5340,0
20230908,123500,13463990,5340,5340,5340,5340,0
20230908,123400,13463990,5340,5340,5340,5340,0
20230908,123300,13463990,5340,5340,5340,5340,0
20230908,123200,13463990,5340,5330,5340,5330,14
20230908,123100,13389270,5330,5330,5330,5330,0
20230908,123000,13389270,5330,5330,5330,5330,0
20230908,122900,13389270,5330,5330,5330,5330,0
20230908,122800,13389270,5330,5330,5330,5330,0
20230908,122700,13389270,5330,5330,5330,5330,0
20230908,122600,13389270,5330,5330,5330,5330,0
20230908,122500,13389270,5330,5330,5330,5330,10
20230908,122400,13335970,5340,5340,5340,5340,0
20230908,122300,13335970,5340,5340,5340,5340,0
20230908,122200,13335970,5340,5340,5340,5340,0
20230908,122100,13335970,5340,5340,5340,5340,0
20230908,122000,13335970,5340,5340,5340,5340,0
20230908,121900,13335970,5340,5340,5340,5340,0
20230908,121800,13335970,5340,5340,5340,5340,0
20230908,121700,13335970,5340,5340,5340,5340,0
20230908,121600,13335970,5340,5340,5340,5340,0
20230908,121500,13335970,5340,5340,5340,5340,0
20230908,121400,13335970,5340,5340,5340,5340,0
20230908,121300,13335970,5340,5340,5340,5340,0
20230908,121200,13335970,5340,5340,5340,5340,0
20230908,121100,13335970,5340,5340,5340,5340,0
20230908,121000,13335970,5340,5340,5340,5340,0
20230908,120900,13335970,5340,5340,5340,5340,0
20230908,120800,13335970,5340,5340,5340,5340,0
20230908,120700,13335970,5340,5340,5340,5340,0
20230908,120600,13335970,5340,5340,5340,5340,0
20230908,120500,13335970,5340,5340,5340,5340,0
20230908,120400,13335970,5340,5340,5340,5340,0
20230908,120300,13335970,5340,5340,5340,5340,0
20230908,120200,13335970,5340,5340,5340,5340,0
20230908,120100,13335970,5340,5340,5340,5340,0
20230908,120000,13335970,5340,5340,5340,5340,0
20230908,115900,13335970,5340,5340,5340,5340,1
20230908,115800,13330630,5340,5340,5340,5340,0
20230908,115700,13330630,5340,5340,5340,5340,0
20230908,115600,13330630,5340,5340,5340,5340,0
20230908,115500,13330630,5340,5340,5340,5340,0
20230908,115400,13330630,5340,5340,5340,5340,0
20230908,115300,13330630,5340,5340,5340,5340,0
20230908,115200,13330630,5340,5340,5340,5340,0
20230908,115100,13330630,5340,5340,5340,5340,0
20230908,115000,13330630,5340,5340,5340,5340,0
20230908,114900,13330630,5340,5340,5340,5340,0
20230908,114800,13330630,5340,5340,5340,5340,0
20230908,114700,13330630,5340,5340,5340,5340,0
20230908,114600,13330630,5340,5340,5340,5340,112
20230908,114500,12732550,5340,5340,5340,5340,0
20230908,114400,12732550,5340,5340,5340,5340,0
20230908,114300,12732550,5340,5340,5340,5340,0
20230908,114200,12732550,5340,5340,5340,5340,0
20230908,114100,12732550,5340,5340,5340,5340,0
20230908,114000,12732550,5340,5340,5340,5340,0
20230908,113900,12732550,5340,5340,5340,5340,0
20230908,113800,12732550,5340,5340,5340,5340,0
20230908,113700,12732550,5340,5340,5340,5340,0
20230908,113600,12732550,5340,5340,5340,5340,0
20230908,113500,12732550,5340,5340,5340,5340,0
20230908,113400,12732550,5340,5340,5340,5340,0
20230908,113300,12732550,5340,5340,5340,5340,0
20230908,113200,12732550,5340,5340,5340,5340,0
20230908,113100,12732550,5340,5340,5340,5340,0
20230908,113000,12732550,5340,5340,5340,5340,0
20230908,112900,12732550,5340,5340,5340,5340,0
20230908,112800,12732550,5340,5340,5340,5340,0
20230908,112700,12732550,5340,5340,5340,5340,0
20230908,112600,12732550,5340,5340,5340,5340,0
20230908,112500,12732550,5340,5340,5340,5340,0
20230908,112400,12732550,5340,5340,5340,5340,0
20230908,112300,12732550,5340,5340,5340,5340,0
20230908,112200,12732550,5340,5340,5340,5340,0
20230908,112100,12732550,5340,5340,5340,5340,0
20230908,112000,12732550,5340,5340,5340,5340,0
20230908,111900,12732550,5340,5340,5340,5340,0
20230908,111800,12732550,5340,5340,5340,5340,322
20230908,111700,11013070,5340,5340,5340,5340,0
20230908,111600,11013070,5340,5340,5340,5340,0
20230908,111500,11013070,5340,5340,5340,5340,0
20230908,111400,11013070,5340,5340,5340,5340,0
20230908,111300,11013070,5340,5340,5340,5340,0
20230908,111200,11013070,5340,5340,5340,5340,5
20230908,111100,10986370,5340,5340,5340,5340,0
20230908,111000,10986370,5340,5340,5340,5340,1
20230908,110900,10981030,5340,5340,5340,5340,0
20230908,110800,10981030,5340,5340,5340,5340,1
20230908,110700,10975690,5310,5310,5310,5310,0
20230908,110600,10975690,5310,5310,5310,5310,0
20230908,110500,10975690,5310,5310,5310,5310,0
20230908,110400,10975690,5310,5310,5310,5310,0
20230908,110300,10975690,5310,5310,5310,5310,0
20230908,110200,10975690,5310,5310,5310,5310,0
20230908,110100,10975690,5310,5310,5310,5310,0
20230908,110000,10975690,5310,5310,5310,5310,0
20230908,105900,10975690,5310,5310,5310,5310,0
20230908,105800,10975690,5310,5310,5310,5310,0
20230908,105700,10975690,5310,5310,5310,5310,0
20230908,105600,10975690,5310,5310,5310,5310,0
20230908,105500,10975690,5310,5310,5310,5310,0
20230908,105400,10975690,5310,5310,5310,5310,0
20230908,105300,10975690,5310,5310,5310,5310,0
20230908,105200,10975690,5310,5310,5310,5310,0
20230908,105100,10975690,5310,5310,5310,5310,0
20230908,105000,10975690,5310,5310,5310,5310,0
20230908,104900,10975690,5310,5310,5310,5310,0
20230908,104800,10975690,5310,5310,5310,5310,0
20230908,104700,10975690,5310,5310,5310,5310,0
20230908,104600,10975690,5310,5310,5310,5310,0
20230908,104500,10975690,5310,5310,5310,5310,30
20230908,104400,10816390,5310,5310,5310,5310,0
20230908,104300,10816390,5310,5320,5320,5310,510
20230908,104200,8108170,5340,5340,5340,5340,0
20230908,104100,8108170,5340,5340,5340,5340,0
20230908,104000,8108170,5340,5340,5340,5340,0
20230908,103900,8108170,5340,5340,5340,5340,0
20230908,103800,8108170,5340,5340,5340,5340,0
20230908,103700,8108170,5340,5340,5340,5340,0
20230908,103600,8108170,5340,5340,5340,5340,0
20230908,103500,8108170,5340,5340,5340,5340,0
20230908,103400,8108170,5340,5340,5340,5340,0
20230908,103300,8108170,5340,5340,5340,5340,0
20230908,103200,8108170,5340,5340,5340,5340,0
20230908,103100,8108170,5340,5340,5340,5340,0
20230908,103000,8108170,5340,5340,5340,5340,0
20230908,102900,8108170,5340,5340,5340,5340,0
20230908,102800,8108170,5340,5340,5340,5340,0
20230908,102700,8108170,5340,5340,5340,5340,0
20230908,102600,8108170,5340,5340,5340,5340,0
20230908,102500,8108170,5340,5340,5340,5340,0
20230908,102400,8108170,5340,5340,5340,5340,0
20230908,102300,8108170,5340,5340,5340,5340,0
20230908,102200,8108170,5340,5340,5340,5340,0
20230908,102100,8108170,5340,5340,5340,5340,0
20230908,102000,8108170,5340,5340,5340,5340,0
20230908,101900,8108170,5340,5340,5340,5340,0
20230908,101800,8108170,5340,5340,5340,5340,0
20230908,101700,8108170,5340,5340,5340,5340,0
20230908,101600,8108170,5340,5340,5340,5340,0
20230908,101500,8108170,5340,5340,5340,5340,0
20230908,101400,8108170,5340,5340,5340,5340,0
20230908,101300,8108170,5340,5340,5340,5340,0
20230908,101200,8108170,5340,5340,5340,5340,0
20230908,101100,8108170,5340,5340,5340,5340,0
20230908,101000,8108170,5340,5340,5340,5340,0
20230908,100900,8108170,5340,5340,5340,5340,0
20230908,100800,8108170,5340,5340,5340,5340,0
20230908,100700,8108170,5340,5340,5340,5340,0
20230908,100600,8108170,5340,5340,5340,5340,38
20230908,100500,7905250,5340,5340,5340,5340,0
20230908,100400,7905250,5340,5340,5340,5340,0
20230908,100300,7905250,5340,5340,5340,5340,0
20230908,100200,7905250,5340,5340,5340,5340,0
20230908,100100,7905250,5340,5340,5340,5340,0
20230908,100000,7905250,5340,5340,5340,5340,0
20230908,095900,7905250,5340,5340,5340,5340,0
20230908,095800,7905250,5340,5340,5340,5340,0
20230908,095700,7905250,5340,5340,5340,5340,0
20230908,095600,7905250,5340,5340,5340,5340,36
20230908,095500,7713010,5320,5320,5320,5320,0
20230908,095400,7713010,5320,5320,5320,5320,117
20230908,095300,7090570,5320,5320,5320,5320,0
20230908,095200,7090570,5320,5320,5320,5320,0
20230908,095100,7090570,5320,5320,5320,5320,0
20230908,095000,7090570,5320,5320,5320,5320,10
20230908,094900,7037370,5320,5320,5320,5320,0
20230908,094800,7037370,5320,5320,5320,5320,0
20230908,094700,7037370,5320,5320,5320,5320,0
20230908,094600,7037370,5320,5320,5320,5320,0
20230908,094500,7037370,5320,5320,5320,5320,0
20230908,094400,7037370,5320,5320,5320,5320,0
20230908,094300,7037370,5320,5320,5320,5320,0
20230908,094200,7037370,5320,5320,5320,5320,1
20230908,094100,7032050,5340,5340,5340,5340,200
20230908,094000,5964050,5340,5340,5340,5340,26
20230908,093900,5825210,5340,5340,5340,5340,1
20230908,093800,5819870,5340,5340,5340,5340,0
20230908,093700,5819870,5340,5340,5340,5340,0
20230908,093600,5819870,5340,5340,5340,5340,0
20230908,093500,5819870,5340,5340,5340,5340,0
20230908,093400,5819870,5340,5340,5340,5340,2
20230908,093300,5809190,5340,5340,5340,5340,10
20230908,093200,5755790,5340,5340,5340,5340,0
20230908,093100,5755790,5340,5340,5340,5340,0
20230908,093000,5755790,5340,5340,5340,5340,1
20230908,092900,5750450,5340,5340,5340,5340,1
20230908,092800,5745110,5340,5320,5340,5320,343
20230908,092700,3920330,5320,5320,5320,5320,0
20230908,092600,3920330,5320,5320,5320,5320,0
20230908,092500,3920330,5320,5320,5320,5320,20
20230908,092400,3813930,5340,5340,5340,5340,0
20230908,092300,3813930,5340,5340,5340,5340,0
20230908,092200,3813930,5340,5340,5340,5340,3
20230908,092100,3797910,5340,5340,5340,5340,0
20230908,092000,3797910,5340,5340,5340,5340,0
20230908,091900,3797910,5340,5340,5340,5340,10
20230908,091800,3744510,5340,5340,5340,5340,10
20230908,091700,3691110,5340,5340,5340,5340,9
20230908,091600,3643050,5330,5330,5330,5330,7
20230908,091500,3605740,5340,5340,5340,5340,1
20230908,091400,3600400,5340,5340,5340,5340,10
20230908,091300,3547000,5340,5340,5340,5340,59
20230908,091200,3231940,5340,5340,5340,5340,0
20230908,091100,3231940,5340,5340,5340,5340,0
20230908,091000,3231940,5340,5340,5340,5340,0
20230908,090900,3231940,5340,5340,5340,5340,1
20230908,090800,3226600,5350,5350,5350,5350,0
20230908,090700,3226600,5350,5350,5350,5350,0
20230908,090600,3226600,5350,5350,5350,5350,231
20230908,090500,1990750,5350,5350,5350,5350,0
20230908,090400,1990750,5350,5350,5350,5350,0
20230908,090300,1990750,5350,5350,5350,5350,0
20230908,090200,1990750,5350,5350,5350,5350,0
20230908,090100,1990750,5350,5380,5380,5350,93
20230908,090000,1492860,5370,5370,5370,5370,278