KissMeData/080010/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193400,116302340,5450,5450,5450,5450,3718
20230919,193300,116302340,5450,5450,5450,5450,0
20230919,193200,116302340,5450,5450,5450,5450,0
20230919,193100,116302340,5450,5450,5450,5450,0
20230919,193000,116302340,5450,5450,5450,5450,0
20230919,192900,116302340,5450,5450,5450,5450,0
20230919,192800,116302340,5450,5450,5450,5450,0
20230919,192700,116302340,5450,5450,5450,5450,0
20230919,192600,116302340,5450,5450,5450,5450,0
20230919,192500,116302340,5450,5450,5450,5450,0
20230919,192400,116302340,5450,5450,5450,5450,0
20230919,192300,116302340,5450,5450,5450,5450,0
20230919,192200,116302340,5450,5450,5450,5450,0
20230919,192100,116302340,5450,5450,5450,5450,0
20230919,192000,116302340,5450,5450,5450,5450,0
20230919,191900,116302340,5450,5450,5450,5450,0
20230919,191800,116302340,5450,5450,5450,5450,0
20230919,191700,116302340,5450,5450,5450,5450,0
20230919,191600,116302340,5450,5450,5450,5450,0
20230919,191500,116302340,5450,5450,5450,5450,0
20230919,191400,116302340,5450,5450,5450,5450,0
20230919,191300,116302340,5450,5450,5450,5450,0
20230919,191200,116302340,5450,5450,5450,5450,0
20230919,191100,116302340,5450,5450,5450,5450,0
20230919,191000,116302340,5450,5450,5450,5450,0
20230919,190900,116302340,5450,5450,5450,5450,0
20230919,190800,116302340,5450,5450,5450,5450,0
20230919,190700,116302340,5450,5450,5450,5450,0
20230919,190600,116302340,5450,5450,5450,5450,0
20230919,190500,116302340,5450,5450,5450,5450,0
20230919,190400,116302340,5450,5450,5450,5450,3718
20230919,190300,116302340,5450,5450,5450,5450,0
20230919,190200,116302340,5450,5450,5450,5450,0
20230919,190100,116302340,5450,5450,5450,5450,0
20230919,190000,116302340,5450,5450,5450,5450,0
20230919,185900,116302340,5450,5450,5450,5450,0
20230919,185800,116302340,5450,5450,5450,5450,0
20230919,185700,116302340,5450,5450,5450,5450,0
20230919,185600,116302340,5450,5450,5450,5450,0
20230919,185500,116302340,5450,5450,5450,5450,0
20230919,185400,116302340,5450,5450,5450,5450,0
20230919,185300,116302340,5450,5450,5450,5450,0
20230919,185200,116302340,5450,5450,5450,5450,0
20230919,185100,116302340,5450,5450,5450,5450,0
20230919,185000,116302340,5450,5450,5450,5450,0
20230919,184900,116302340,5450,5450,5450,5450,0
20230919,184800,116302340,5450,5450,5450,5450,0
20230919,184700,116302340,5450,5450,5450,5450,0
20230919,184600,116302340,5450,5450,5450,5450,0
20230919,184500,116302340,5450,5450,5450,5450,0
20230919,184400,116302340,5450,5450,5450,5450,0
20230919,184300,116302340,5450,5450,5450,5450,0
20230919,184200,116302340,5450,5450,5450,5450,0
20230919,184100,116302340,5450,5450,5450,5450,0
20230919,184000,116302340,5450,5450,5450,5450,0
20230919,183900,116302340,5450,5450,5450,5450,0
20230919,183800,116302340,5450,5450,5450,5450,0
20230919,183700,116302340,5450,5450,5450,5450,0
20230919,183600,116302340,5450,5450,5450,5450,0
20230919,183500,116302340,5450,5450,5450,5450,0
20230919,183400,116302340,5450,5450,5450,5450,3718
20230919,183300,116302340,5450,5450,5450,5450,0
20230919,183200,116302340,5450,5450,5450,5450,0
20230919,183100,116302340,5450,5450,5450,5450,0
20230919,183000,116302340,5450,5450,5450,5450,0
20230919,182900,116302340,5450,5450,5450,5450,0
20230919,182800,116302340,5450,5450,5450,5450,0
20230919,182700,116302340,5450,5450,5450,5450,0
20230919,182600,116302340,5450,5450,5450,5450,0
20230919,182500,116302340,5450,5450,5450,5450,0
20230919,182400,116302340,5450,5450,5450,5450,0
20230919,182300,116302340,5450,5450,5450,5450,0
20230919,182200,116302340,5450,5450,5450,5450,0
20230919,182100,116302340,5450,5450,5450,5450,0
20230919,182000,116302340,5450,5450,5450,5450,0
20230919,181900,116302340,5450,5450,5450,5450,0
20230919,181800,116302340,5450,5450,5450,5450,0
20230919,181700,116302340,5450,5450,5450,5450,0
20230919,181600,116302340,5450,5450,5450,5450,0
20230919,181500,116302340,5450,5450,5450,5450,0
20230919,181400,116302340,5450,5450,5450,5450,0
20230919,181300,116302340,5450,5450,5450,5450,0
20230919,181200,116302340,5450,5450,5450,5450,0
20230919,181100,116302340,5450,5450,5450,5450,0
20230919,181000,116302340,5450,5450,5450,5450,0
20230919,180900,116302340,5450,5450,5450,5450,0
20230919,180800,116302340,5450,5450,5450,5450,0
20230919,180700,116302340,5450,5450,5450,5450,0
20230919,180600,116302340,5450,5450,5450,5450,0
20230919,180500,116302340,5450,5450,5450,5450,0
20230919,180400,116302340,5450,5450,5450,5450,3718
20230919,180300,116302340,5450,5450,5450,5450,0
20230919,180200,116302340,5450,5450,5450,5450,0
20230919,180100,116302340,5450,5450,5450,5450,0
20230919,180000,116302340,5450,5450,5450,5450,0
20230919,175900,116302340,5450,5450,5450,5450,0
20230919,175800,116302340,5450,5450,5450,5450,0
20230919,175700,116302340,5450,5450,5450,5450,0
20230919,175600,116302340,5450,5450,5450,5450,0
20230919,175500,116302340,5450,5450,5450,5450,0
20230919,175400,116302340,5450,5450,5450,5450,0
20230919,175300,116302340,5450,5450,5450,5450,0
20230919,175200,116302340,5450,5450,5450,5450,0
20230919,175100,116302340,5450,5450,5450,5450,0
20230919,175000,116302340,5450,5450,5450,5450,0
20230919,174900,116302340,5450,5450,5450,5450,0
20230919,174800,116302340,5450,5450,5450,5450,0
20230919,174700,116302340,5450,5450,5450,5450,0
20230919,174600,116302340,5450,5450,5450,5450,0
20230919,174500,116302340,5450,5450,5450,5450,0
20230919,174400,116302340,5450,5450,5450,5450,0
20230919,174300,116302340,5450,5450,5450,5450,0
20230919,174200,116302340,5450,5450,5450,5450,0
20230919,174100,116302340,5450,5450,5450,5450,0
20230919,174000,116302340,5450,5450,5450,5450,0
20230919,173900,116302340,5450,5450,5450,5450,0
20230919,173800,116302340,5450,5450,5450,5450,0
20230919,173700,116302340,5450,5450,5450,5450,0
20230919,173600,116302340,5450,5450,5450,5450,0
20230919,173500,116302340,5450,5450,5450,5450,0
20230919,173400,116302340,5450,5450,5450,5450,3718
20230919,173300,116302340,5450,5450,5450,5450,0
20230919,173200,116302340,5450,5450,5450,5450,0
20230919,173100,116302340,5450,5450,5450,5450,0
20230919,173000,116302340,5450,5450,5450,5450,0
20230919,172900,116302340,5450,5450,5450,5450,0
20230919,172800,116302340,5450,5450,5450,5450,0
20230919,172700,116302340,5450,5450,5450,5450,0
20230919,172600,116302340,5450,5450,5450,5450,0
20230919,172500,116302340,5450,5450,5450,5450,0
20230919,172400,116302340,5450,5450,5450,5450,0
20230919,172300,116302340,5450,5450,5450,5450,0
20230919,172200,116302340,5450,5450,5450,5450,0
20230919,172100,116302340,5450,5450,5450,5450,0
20230919,172000,116302340,5450,5450,5450,5450,0
20230919,171900,116302340,5450,5450,5450,5450,0
20230919,171800,116302340,5450,5450,5450,5450,0
20230919,171700,116302340,5450,5450,5450,5450,0
20230919,171600,116302340,5450,5450,5450,5450,0
20230919,171500,116302340,5450,5450,5450,5450,0
20230919,171400,116302340,5450,5450,5450,5450,0
20230919,171300,116302340,5450,5450,5450,5450,0
20230919,171200,116302340,5450,5450,5450,5450,0
20230919,171100,116302340,5450,5450,5450,5450,0
20230919,171000,116302340,5450,5450,5450,5450,0
20230919,170900,116302340,5450,5450,5450,5450,0
20230919,170800,116302340,5450,5450,5450,5450,0
20230919,170700,116302340,5450,5450,5450,5450,0
20230919,170600,116302340,5450,5450,5450,5450,0
20230919,170500,116302340,5450,5450,5450,5450,0
20230919,170400,116302340,5450,5450,5450,5450,3718
20230919,170300,116302340,5450,5450,5450,5450,0
20230919,170200,116302340,5450,5450,5450,5450,0
20230919,170100,116302340,5450,5450,5450,5450,0
20230919,170000,116302340,5450,5450,5450,5450,0
20230919,165900,116302340,5450,5450,5450,5450,0
20230919,165800,116302340,5450,5450,5450,5450,0
20230919,165700,116302340,5450,5450,5450,5450,0
20230919,165600,116302340,5450,5450,5450,5450,0
20230919,165500,116302340,5450,5450,5450,5450,0
20230919,165400,116302340,5450,5450,5450,5450,0
20230919,165300,116302340,5450,5450,5450,5450,0
20230919,165200,116302340,5450,5450,5450,5450,0
20230919,165100,116302340,5450,5450,5450,5450,0
20230919,165000,116302340,5450,5450,5450,5450,0
20230919,164900,116302340,5450,5450,5450,5450,0
20230919,164800,116302340,5450,5450,5450,5450,0
20230919,164700,116302340,5450,5450,5450,5450,0
20230919,164600,116302340,5450,5450,5450,5450,0
20230919,164500,116302340,5450,5450,5450,5450,0
20230919,164400,116302340,5450,5450,5450,5450,0
20230919,164300,116302340,5450,5450,5450,5450,0
20230919,164200,116302340,5450,5450,5450,5450,0
20230919,164100,116302340,5450,5450,5450,5450,0
20230919,164000,116302340,5450,5450,5450,5450,0
20230919,163900,116302340,5450,5450,5450,5450,0
20230919,163800,116302340,5450,5450,5450,5450,0
20230919,163700,116302340,5450,5450,5450,5450,0
20230919,163600,116302340,5450,5450,5450,5450,0
20230919,163500,116302340,5450,5450,5450,5450,0
20230919,163400,116302340,5450,5450,5450,5450,3718
20230919,163300,116302340,5450,5450,5450,5450,0
20230919,163200,116302340,5450,5450,5450,5450,0
20230919,163100,116302340,5450,5450,5450,5450,0
20230919,163000,116302340,5450,5450,5450,5450,0
20230919,162900,116302340,5450,5450,5450,5450,0
20230919,162800,116302340,5450,5450,5450,5450,0
20230919,162700,116302340,5450,5450,5450,5450,0
20230919,162600,116302340,5450,5450,5450,5450,0
20230919,162500,116302340,5450,5450,5450,5450,0
20230919,162400,116302340,5450,5450,5450,5450,0
20230919,162300,116302340,5450,5450,5450,5450,0
20230919,162200,116302340,5450,5450,5450,5450,0
20230919,162100,116302340,5450,5450,5450,5450,0
20230919,162000,116302340,5450,5450,5450,5450,0
20230919,161900,116302340,5450,5450,5450,5450,0
20230919,161800,116302340,5450,5450,5450,5450,0
20230919,161700,116302340,5450,5450,5450,5450,0
20230919,161600,116302340,5450,5450,5450,5450,0
20230919,161500,116302340,5450,5450,5450,5450,0
20230919,161400,116302340,5450,5450,5450,5450,0
20230919,161300,116302340,5450,5450,5450,5450,0
20230919,161200,116302340,5450,5450,5450,5450,0
20230919,161100,116302340,5450,5450,5450,5450,0
20230919,161000,116302340,5450,5450,5450,5450,0
20230919,160900,116302340,5450,5450,5450,5450,0
20230919,160800,116302340,5450,5450,5450,5450,0
20230919,160700,116302340,5450,5450,5450,5450,0
20230919,160600,116302340,5450,5450,5450,5450,0
20230919,160500,116302340,5450,5450,5450,5450,0
20230919,160400,116302340,5450,5450,5450,5450,3718
20230919,160300,116302340,5450,5450,5450,5450,0
20230919,160200,116302340,5450,5450,5450,5450,0
20230919,160100,116302340,5450,5450,5450,5450,0
20230919,160000,116302340,5450,5450,5450,5450,0
20230919,155900,116302340,5450,5450,5450,5450,0
20230919,155800,116302340,5450,5450,5450,5450,0
20230919,155700,116302340,5450,5450,5450,5450,0
20230919,155600,116302340,5450,5450,5450,5450,0
20230919,155500,116302340,5450,5450,5450,5450,0
20230919,155400,116302340,5450,5450,5450,5450,0
20230919,155300,116302340,5450,5450,5450,5450,0
20230919,155200,116302340,5450,5450,5450,5450,0
20230919,155100,116302340,5450,5450,5450,5450,0
20230919,155000,116302340,5450,5450,5450,5450,0
20230919,154900,116302340,5450,5450,5450,5450,0
20230919,154800,116302340,5450,5450,5450,5450,0
20230919,154700,116302340,5450,5450,5450,5450,0
20230919,154600,116302340,5450,5450,5450,5450,0
20230919,154500,116302340,5450,5450,5450,5450,0
20230919,154400,116302340,5450,5450,5450,5450,0
20230919,154300,116302340,5450,5450,5450,5450,0
20230919,154200,116302340,5450,5450,5450,5450,0
20230919,154100,116302340,5450,5450,5450,5450,0
20230919,154000,116302340,5450,5450,5450,5450,0
20230919,153900,116302340,5450,5450,5450,5450,0
20230919,153800,116302340,5450,5450,5450,5450,0
20230919,153700,116302340,5450,5450,5450,5450,0
20230919,153600,116302340,5450,5450,5450,5450,0
20230919,153500,116302340,5450,5450,5450,5450,0
20230919,153400,116302340,5450,5450,5450,5450,3718
20230919,153300,116302340,5450,5450,5450,5450,0
20230919,153200,116302340,5450,5450,5450,5450,0
20230919,153100,116302340,5450,5450,5450,5450,0
20230919,153000,116302340,5450,5450,5450,5450,3718
20230919,152900,96039240,5440,5440,5440,5440,0
20230919,152800,96039240,5440,5440,5440,5440,0
20230919,152700,96039240,5440,5440,5440,5440,0
20230919,152600,96039240,5440,5440,5440,5440,0
20230919,152500,96039240,5440,5440,5440,5440,0
20230919,152400,96039240,5440,5440,5440,5440,0
20230919,152300,96039240,5440,5440,5440,5440,0
20230919,152200,96039240,5440,5440,5440,5440,0
20230919,152100,96039240,5440,5440,5440,5440,0
20230919,152000,96039240,5440,5440,5440,5440,0
20230919,151900,96039240,5440,5260,5440,5260,1754
20230919,151800,86711900,5260,5250,5260,5250,11
20230919,151700,86654140,5250,5250,5250,5250,0
20230919,151600,86654140,5250,5250,5250,5250,0
20230919,151500,86654140,5250,5250,5250,5250,0
20230919,151400,86654140,5250,5250,5250,5250,29
20230919,151300,86501890,5250,5250,5250,5250,411
20230919,151200,84344140,5250,5250,5250,5250,0
20230919,151100,84344140,5250,5250,5250,5250,0
20230919,151000,84344140,5250,5250,5250,5250,0
20230919,150900,84344140,5250,5250,5250,5250,0
20230919,150800,84344140,5250,5250,5250,5250,0
20230919,150700,84344140,5250,5250,5250,5250,0
20230919,150600,84344140,5250,5250,5250,5250,0
20230919,150500,84344140,5250,5250,5250,5250,0
20230919,150400,84344140,5250,5250,5250,5250,0
20230919,150300,84344140,5250,5250,5250,5250,0
20230919,150200,84344140,5250,5240,5250,5240,8
20230919,150100,84302190,5210,5230,5230,5210,59
20230919,150000,83994690,5230,5230,5230,5230,0
20230919,145900,83994690,5230,5230,5230,5230,0
20230919,145800,83994690,5230,5230,5230,5230,0
20230919,145700,83994690,5230,5220,5230,5220,652
20230919,145600,80586730,5230,5230,5230,5230,2
20230919,145500,80576270,5220,5210,5220,5210,561
20230919,145400,77650420,5210,5230,5230,5170,3129
20230919,145300,61418170,5270,5270,5270,5270,0
20230919,145200,61418170,5270,5270,5270,5270,0
20230919,145100,61418170,5270,5270,5270,5270,0
20230919,145000,61418170,5270,5270,5270,5270,0
20230919,144900,61418170,5270,5270,5270,5270,0
20230919,144800,61418170,5270,5270,5270,5270,0
20230919,144700,61418170,5270,5270,5270,5270,0
20230919,144600,61418170,5270,5270,5270,5270,0
20230919,144500,61418170,5270,5270,5270,5270,0
20230919,144400,61418170,5270,5270,5270,5270,0
20230919,144300,61418170,5270,5270,5270,5270,0
20230919,144200,61418170,5270,5270,5270,5270,0
20230919,144100,61418170,5270,5270,5270,5270,0
20230919,144000,61418170,5270,5270,5270,5270,0
20230919,143900,61418170,5270,5270,5270,5270,0
20230919,143800,61418170,5270,5270,5270,5270,31
20230919,143700,61254800,5270,5270,5270,5270,0
20230919,143600,61254800,5270,5270,5270,5270,0
20230919,143500,61254800,5270,5270,5270,5270,0
20230919,143400,61254800,5270,5270,5270,5270,0
20230919,143300,61254800,5270,5270,5270,5270,0
20230919,143200,61254800,5270,5270,5270,5270,0
20230919,143100,61254800,5270,5270,5270,5270,0
20230919,143000,61254800,5270,5270,5270,5270,0
20230919,142900,61254800,5270,5230,5270,5230,51
20230919,142800,60986070,5220,5220,5220,5220,0
20230919,142700,60986070,5220,5220,5220,5220,0
20230919,142600,60986070,5220,5220,5220,5220,3
20230919,142500,60970410,5230,5230,5230,5230,4
20230919,142400,60949490,5260,5260,5260,5260,0
20230919,142300,60949490,5260,5260,5260,5260,0
20230919,142200,60949490,5260,5260,5260,5260,0
20230919,142100,60949490,5260,5260,5260,5260,0
20230919,142000,60949490,5260,5260,5260,5260,0
20230919,141900,60949490,5260,5260,5260,5260,0
20230919,141800,60949490,5260,5260,5260,5260,450
20230919,141700,58582490,5270,5270,5270,5270,0
20230919,141600,58582490,5270,5270,5270,5270,0
20230919,141500,58582490,5270,5270,5270,5270,0
20230919,141400,58582490,5270,5270,5270,5270,0
20230919,141300,58582490,5270,5270,5270,5270,0
20230919,141200,58582490,5270,5270,5270,5270,0
20230919,141100,58582490,5270,5270,5270,5270,0
20230919,141000,58582490,5270,5270,5270,5270,0
20230919,140900,58582490,5270,5270,5270,5270,0
20230919,140800,58582490,5270,5270,5270,5270,0
20230919,140700,58582490,5270,5270,5270,5270,350
20230919,140600,56737990,5260,5260,5260,5260,0
20230919,140500,56737990,5260,5260,5260,5260,0
20230919,140400,56737990,5260,5260,5260,5260,20
20230919,140300,56632790,5260,5260,5260,5260,50
20230919,140200,56369790,5260,5260,5260,5260,0
20230919,140100,56369790,5260,5260,5260,5260,20
20230919,140000,56264590,5260,5260,5260,5260,0
20230919,135900,56264590,5260,5260,5260,5260,0
20230919,135800,56264590,5260,5260,5260,5260,0
20230919,135700,56264590,5260,5250,5260,5250,50
20230919,135600,56002010,5260,5260,5260,5260,0
20230919,135500,56002010,5260,5260,5260,5260,0
20230919,135400,56002010,5260,5260,5260,5260,20
20230919,135300,55896810,5260,5260,5260,5260,0
20230919,135200,55896810,5260,5260,5260,5260,0
20230919,135100,55896810,5260,5260,5260,5260,0
20230919,135000,55896810,5260,5260,5260,5260,12
20230919,134900,55833690,5220,5220,5220,5220,0
20230919,134800,55833690,5220,5220,5220,5220,0
20230919,134700,55833690,5220,5220,5220,5220,0
20230919,134600,55833690,5220,5220,5220,5220,0
20230919,134500,55833690,5220,5220,5220,5220,0
20230919,134400,55833690,5220,5220,5220,5220,0
20230919,134300,55833690,5220,5220,5220,5220,0
20230919,134200,55833690,5220,5220,5220,5220,0
20230919,134100,55833690,5220,5220,5220,5220,0
20230919,134000,55833690,5220,5220,5220,5220,0
20230919,133900,55833690,5220,5220,5220,5220,0
20230919,133800,55833690,5220,5220,5220,5220,0
20230919,133700,55833690,5220,5220,5220,5220,0
20230919,133600,55833690,5220,5220,5220,5220,41
20230919,133500,55619670,5220,5220,5220,5220,0
20230919,133400,55619670,5220,5220,5220,5220,0
20230919,133300,55619670,5220,5220,5220,5220,0
20230919,133200,55619670,5220,5220,5220,5220,0
20230919,133100,55619670,5220,5220,5220,5220,0
20230919,133000,55619670,5220,5220,5220,5220,0
20230919,132900,55619670,5220,5240,5240,5220,27
20230919,132800,55478460,5220,5220,5220,5220,0
20230919,132700,55478460,5220,5220,5220,5220,0
20230919,132600,55478460,5220,5220,5220,5220,0
20230919,132500,55478460,5220,5220,5220,5220,0
20230919,132400,55478460,5220,5220,5220,5220,0
20230919,132300,55478460,5220,5220,5220,5220,0
20230919,132200,55478460,5220,5220,5220,5220,0
20230919,132100,55478460,5220,5220,5220,5220,0
20230919,132000,55478460,5220,5240,5240,5220,2000
20230919,131900,45026880,5280,5280,5280,5280,0
20230919,131800,45026880,5280,5280,5280,5280,0
20230919,131700,45026880,5280,5280,5280,5280,0
20230919,131600,45026880,5280,5280,5280,5280,0
20230919,131500,45026880,5280,5280,5280,5280,0
20230919,131400,45026880,5280,5280,5280,5280,0
20230919,131300,45026880,5280,5280,5280,5280,0
20230919,131200,45026880,5280,5280,5280,5280,1
20230919,131100,45021600,5240,5240,5240,5240,0
20230919,131000,45021600,5240,5240,5240,5240,0
20230919,130900,45021600,5240,5240,5240,5240,0
20230919,130800,45021600,5240,5240,5240,5240,0
20230919,130700,45021600,5240,5240,5240,5240,0
20230919,130600,45021600,5240,5240,5240,5240,0
20230919,130500,45021600,5240,5240,5240,5240,0
20230919,130400,45021600,5240,5240,5240,5240,0
20230919,130300,45021600,5240,5250,5250,5240,101
20230919,130200,44492280,5240,5240,5240,5240,0
20230919,130100,44492280,5240,5240,5240,5240,0
20230919,130000,44492280,5240,5240,5240,5240,0
20230919,125900,44492280,5240,5240,5240,5240,0
20230919,125800,44492280,5240,5240,5240,5240,0
20230919,125700,44492280,5240,5240,5240,5240,0
20230919,125600,44492280,5240,5240,5240,5240,0
20230919,125500,44492280,5240,5240,5240,5240,0
20230919,125400,44492280,5240,5240,5240,5240,0
20230919,125300,44492280,5240,5240,5240,5240,0
20230919,125200,44492280,5240,5240,5240,5240,0
20230919,125100,44492280,5240,5240,5240,5240,0
20230919,125000,44492280,5240,5240,5240,5240,0
20230919,124900,44492280,5240,5240,5240,5240,0
20230919,124800,44492280,5240,5240,5240,5240,0
20230919,124700,44492280,5240,5240,5240,5240,0
20230919,124600,44492280,5240,5240,5240,5240,0
20230919,124500,44492280,5240,5240,5240,5240,0
20230919,124400,44492280,5240,5240,5240,5240,0
20230919,124300,44492280,5240,5240,5240,5240,0
20230919,124200,44492280,5240,5240,5240,5240,0
20230919,124100,44492280,5240,5240,5240,5240,0
20230919,124000,44492280,5240,5240,5240,5240,0
20230919,123900,44492280,5240,5240,5240,5240,0
20230919,123800,44492280,5240,5240,5240,5240,0
20230919,123700,44492280,5240,5240,5240,5240,0
20230919,123600,44492280,5240,5250,5250,5240,92
20230919,123500,44009490,5260,5260,5260,5260,0
20230919,123400,44009490,5260,5260,5260,5260,16
20230919,123300,43925330,5300,5300,5300,5300,0
20230919,123200,43925330,5300,5300,5300,5300,0
20230919,123100,43925330,5300,5300,5300,5300,0
20230919,123000,43925330,5300,5300,5300,5300,0
20230919,122900,43925330,5300,5300,5300,5300,0
20230919,122800,43925330,5300,5300,5300,5300,0
20230919,122700,43925330,5300,5300,5300,5300,0
20230919,122600,43925330,5300,5300,5300,5300,0
20230919,122500,43925330,5300,5300,5300,5300,0
20230919,122400,43925330,5300,5300,5300,5300,0
20230919,122300,43925330,5300,5300,5300,5300,0
20230919,122200,43925330,5300,5300,5300,5300,0
20230919,122100,43925330,5300,5300,5300,5300,0
20230919,122000,43925330,5300,5300,5300,5300,0
20230919,121900,43925330,5300,5300,5300,5300,0
20230919,121800,43925330,5300,5300,5300,5300,0
20230919,121700,43925330,5300,5300,5300,5300,0
20230919,121600,43925330,5300,5300,5300,5300,0
20230919,121500,43925330,5300,5300,5300,5300,0
20230919,121400,43925330,5300,5300,5300,5300,0
20230919,121300,43925330,5300,5300,5300,5300,0
20230919,121200,43925330,5300,5300,5300,5300,10
20230919,121100,43872330,5300,5300,5300,5300,0
20230919,121000,43872330,5300,5300,5300,5300,0
20230919,120900,43872330,5300,5300,5300,5300,0
20230919,120800,43872330,5300,5300,5300,5300,0
20230919,120700,43872330,5300,5300,5300,5300,0
20230919,120600,43872330,5300,5300,5300,5300,0
20230919,120500,43872330,5300,5300,5300,5300,5
20230919,120400,43845830,5300,5270,5300,5270,29
20230919,120300,43692610,5260,5260,5260,5260,0
20230919,120200,43692610,5260,5260,5260,5260,0
20230919,120100,43692610,5260,5260,5260,5260,0
20230919,120000,43692610,5260,5260,5260,5260,0
20230919,115900,43692610,5260,5260,5260,5260,0
20230919,115800,43692610,5260,5260,5260,5260,0
20230919,115700,43692610,5260,5260,5260,5260,0
20230919,115600,43692610,5260,5260,5260,5260,0
20230919,115500,43692610,5260,5260,5260,5260,0
20230919,115400,43692610,5260,5260,5260,5260,0
20230919,115300,43692610,5260,5260,5260,5260,0
20230919,115200,43692610,5260,5260,5260,5260,0
20230919,115100,43692610,5260,5260,5260,5260,0
20230919,115000,43692610,5260,5260,5260,5260,0
20230919,114900,43692610,5260,5260,5260,5260,0
20230919,114800,43692610,5260,5260,5260,5260,0
20230919,114700,43692610,5260,5260,5260,5260,0
20230919,114600,43692610,5260,5260,5260,5260,0
20230919,114500,43692610,5260,5260,5260,5260,0
20230919,114400,43692610,5260,5260,5260,5260,0
20230919,114300,43692610,5260,5260,5260,5260,0
20230919,114200,43692610,5260,5260,5260,5260,0
20230919,114100,43692610,5260,5260,5260,5260,0
20230919,114000,43692610,5260,5260,5260,5260,0
20230919,113900,43692610,5260,5260,5260,5260,1
20230919,113800,43687350,5260,5260,5260,5260,0
20230919,113700,43687350,5260,5260,5260,5260,0
20230919,113600,43687350,5260,5260,5260,5260,0
20230919,113500,43687350,5260,5260,5260,5260,0
20230919,113400,43687350,5260,5260,5260,5260,0
20230919,113300,43687350,5260,5260,5260,5260,0
20230919,113200,43687350,5260,5260,5260,5260,0
20230919,113100,43687350,5260,5260,5260,5260,0
20230919,113000,43687350,5260,5260,5260,5260,0
20230919,112900,43687350,5260,5260,5260,5260,11
20230919,112800,43629490,5250,5250,5250,5250,0
20230919,112700,43629490,5250,5250,5250,5250,0
20230919,112600,43629490,5250,5250,5250,5250,0
20230919,112500,43629490,5250,5250,5250,5250,0
20230919,112400,43629490,5250,5250,5250,5250,0
20230919,112300,43629490,5250,5250,5250,5250,0
20230919,112200,43629490,5250,5250,5250,5250,0
20230919,112100,43629490,5250,5250,5250,5250,0
20230919,112000,43629490,5250,5250,5250,5250,7
20230919,111900,43592740,5250,5250,5250,5250,0
20230919,111800,43592740,5250,5250,5250,5250,0
20230919,111700,43592740,5250,5250,5250,5250,0
20230919,111600,43592740,5250,5250,5250,5250,0
20230919,111500,43592740,5250,5250,5250,5250,0
20230919,111400,43592740,5250,5250,5250,5250,1
20230919,111300,43587490,5250,5250,5250,5250,0
20230919,111200,43587490,5250,5250,5250,5250,0
20230919,111100,43587490,5250,5250,5250,5250,0
20230919,111000,43587490,5250,5250,5250,5250,0
20230919,110900,43587490,5250,5250,5250,5250,5
20230919,110800,43561240,5250,5250,5250,5250,12
20230919,110700,43498240,5250,5250,5250,5250,25
20230919,110600,43366990,5270,5270,5270,5270,0
20230919,110500,43366990,5270,5270,5270,5270,0
20230919,110400,43366990,5270,5270,5270,5270,0
20230919,110300,43366990,5270,5270,5270,5270,0
20230919,110200,43366990,5270,5270,5270,5270,0
20230919,110100,43366990,5270,5270,5270,5270,0
20230919,110000,43366990,5270,5270,5270,5270,1
20230919,105900,43361720,5260,5260,5260,5260,70
20230919,105800,42993520,5250,5250,5250,5250,0
20230919,105700,42993520,5250,5250,5250,5250,0
20230919,105600,42993520,5250,5250,5250,5250,0
20230919,105500,42993520,5250,5250,5250,5250,0
20230919,105400,42993520,5250,5250,5250,5250,0
20230919,105300,42993520,5250,5250,5250,5250,3
20230919,105200,42977770,5250,5250,5250,5250,0
20230919,105100,42977770,5250,5250,5250,5250,0
20230919,105000,42977770,5250,5250,5250,5250,0
20230919,104900,42977770,5250,5250,5250,5250,0
20230919,104800,42977770,5250,5250,5250,5250,0
20230919,104700,42977770,5250,5250,5250,5250,0
20230919,104600,42977770,5250,5250,5250,5250,0
20230919,104500,42977770,5250,5250,5250,5250,0
20230919,104400,42977770,5250,5250,5250,5250,0
20230919,104300,42977770,5250,5250,5250,5250,0
20230919,104200,42977770,5250,5260,5260,5250,7
20230919,104100,42940960,5260,5260,5260,5260,0
20230919,104000,42940960,5260,5260,5260,5260,0
20230919,103900,42940960,5260,5260,5260,5260,0
20230919,103800,42940960,5260,5260,5260,5260,0
20230919,103700,42940960,5260,5260,5260,5260,0
20230919,103600,42940960,5260,5260,5260,5260,0
20230919,103500,42940960,5260,5260,5260,5260,0
20230919,103400,42940960,5260,5260,5260,5260,0
20230919,103300,42940960,5260,5260,5260,5260,0
20230919,103200,42940960,5260,5260,5260,5260,44
20230919,103100,42709520,5260,5260,5260,5260,0
20230919,103000,42709520,5260,5260,5260,5260,18
20230919,102900,42614840,5240,5240,5240,5240,0
20230919,102800,42614840,5240,5240,5240,5240,0
20230919,102700,42614840,5240,5240,5240,5240,0
20230919,102600,42614840,5240,5240,5240,5240,58
20230919,102500,42310920,5230,5230,5230,5230,0
20230919,102400,42310920,5230,5230,5230,5230,0
20230919,102300,42310920,5230,5230,5230,5230,0
20230919,102200,42310920,5230,5230,5230,5230,0
20230919,102100,42310920,5230,5230,5230,5230,0
20230919,102000,42310920,5230,5230,5230,5230,0
20230919,101900,42310920,5230,5230,5230,5230,0
20230919,101800,42310920,5230,5230,5230,5230,0
20230919,101700,42310920,5230,5250,5250,5230,2000
20230919,101600,31848940,5220,5220,5220,5220,0
20230919,101500,31848940,5220,5220,5220,5220,0
20230919,101400,31848940,5220,5220,5220,5220,0
20230919,101300,31848940,5220,5220,5220,5220,0
20230919,101200,31848940,5220,5220,5220,5220,0
20230919,101100,31848940,5220,5220,5220,5220,0
20230919,101000,31848940,5220,5220,5220,5220,0
20230919,100900,31848940,5220,5220,5220,5220,0
20230919,100800,31848940,5220,5220,5220,5220,0
20230919,100700,31848940,5220,5260,5260,5220,1000
20230919,100600,26619190,5260,5260,5260,5260,0
20230919,100500,26619190,5260,5260,5260,5260,23
20230919,100400,26498210,5270,5270,5270,5270,0
20230919,100300,26498210,5270,5270,5270,5270,0
20230919,100200,26498210,5270,5280,5280,5270,26
20230919,100100,26361090,5290,5290,5290,5290,0
20230919,100000,26361090,5290,5290,5290,5290,0
20230919,095900,26361090,5290,5290,5290,5290,0
20230919,095800,26361090,5290,5290,5290,5290,0
20230919,095700,26361090,5290,5290,5290,5290,6
20230919,095600,26329350,5290,5290,5290,5290,0
20230919,095500,26329350,5290,5290,5290,5290,0
20230919,095400,26329350,5290,5290,5290,5290,2
20230919,095300,26318770,5270,5270,5270,5270,0
20230919,095200,26318770,5270,5270,5270,5270,0
20230919,095100,26318770,5270,5270,5270,5270,0
20230919,095000,26318770,5270,5270,5270,5270,28
20230919,094900,26171210,5310,5310,5310,5310,0
20230919,094800,26171210,5310,5310,5310,5310,0
20230919,094700,26171210,5310,5310,5310,5310,0
20230919,094600,26171210,5310,5300,5310,5300,950
20230919,094500,21126930,5300,5300,5300,5300,622
20230919,094400,17830330,5290,5290,5290,5290,9
20230919,094300,17782720,5280,5280,5280,5280,0
20230919,094200,17782720,5280,5280,5280,5280,0
20230919,094100,17782720,5280,5280,5280,5280,0
20230919,094000,17782720,5280,5280,5280,5280,0
20230919,093900,17782720,5280,5280,5280,5280,94
20230919,093800,17286400,5310,5310,5310,5310,0
20230919,093700,17286400,5310,5310,5310,5310,0
20230919,093600,17286400,5310,5310,5310,5310,0
20230919,093500,17286400,5310,5260,5310,5260,30
20230919,093400,17128510,5300,5300,5300,5300,0
20230919,093300,17128510,5300,5300,5300,5300,0
20230919,093200,17128510,5300,5300,5300,5300,0
20230919,093100,17128510,5300,5300,5300,5300,0
20230919,093000,17128510,5300,5300,5300,5300,0
20230919,092900,17128510,5300,5300,5300,5300,0
20230919,092800,17128510,5300,5300,5300,5300,0
20230919,092700,17128510,5300,5300,5300,5300,10
20230919,092600,17075510,5290,5290,5290,5290,10
20230919,092500,17022610,5280,5280,5280,5280,0
20230919,092400,17022610,5280,5280,5280,5280,2
20230919,092300,17012050,5260,5260,5260,5260,500
20230919,092200,14382050,5260,5260,5260,5260,0
20230919,092100,14382050,5260,5260,5260,5260,0
20230919,092000,14382050,5260,5260,5260,5260,28
20230919,091900,14234770,5280,5280,5280,5280,0
20230919,091800,14234770,5280,5280,5280,5280,0
20230919,091700,14234770,5280,5280,5280,5280,0
20230919,091600,14234770,5280,5280,5280,5280,0
20230919,091500,14234770,5280,5280,5280,5280,0
20230919,091400,14234770,5280,5280,5280,5280,38
20230919,091300,14034130,5280,5280,5280,5280,0
20230919,091200,14034130,5280,5280,5280,5280,0
20230919,091100,14034130,5280,5280,5280,5280,0
20230919,091000,14034130,5280,5280,5280,5280,0
20230919,090900,14034130,5280,5280,5280,5280,2
20230919,090800,14023570,5230,5280,5280,5230,200
20230919,090700,12971850,5280,5280,5280,5280,1
20230919,090600,12966570,5280,5280,5280,5280,0
20230919,090500,12966570,5280,5280,5280,5260,79
20230919,090400,12549790,5280,5280,5280,5280,448
20230919,090300,10184350,5280,5280,5280,5270,136
20230919,090200,9466630,5280,5280,5280,5280,35
20230919,090100,9281830,5280,5310,5310,5280,1617
20230919,090000,736160,5320,5320,5320,5320,38