KissMeData/080010/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194000,142689640,5350,5350,5350,5350,2515
20230926,193900,142689640,5350,5350,5350,5350,0
20230926,193800,142689640,5350,5350,5350,5350,0
20230926,193700,142689640,5350,5350,5350,5350,0
20230926,193600,142689640,5350,5350,5350,5350,0
20230926,193500,142689640,5350,5350,5350,5350,0
20230926,193400,142689640,5350,5350,5350,5350,0
20230926,193300,142689640,5350,5350,5350,5350,0
20230926,193200,142689640,5350,5350,5350,5350,0
20230926,193100,142689640,5350,5350,5350,5350,0
20230926,193000,142689640,5350,5350,5350,5350,0
20230926,192900,142689640,5350,5350,5350,5350,0
20230926,192800,142689640,5350,5350,5350,5350,0
20230926,192700,142689640,5350,5350,5350,5350,0
20230926,192600,142689640,5350,5350,5350,5350,0
20230926,192500,142689640,5350,5350,5350,5350,0
20230926,192400,142689640,5350,5350,5350,5350,0
20230926,192300,142689640,5350,5350,5350,5350,0
20230926,192200,142689640,5350,5350,5350,5350,0
20230926,192100,142689640,5350,5350,5350,5350,0
20230926,192000,142689640,5350,5350,5350,5350,0
20230926,191900,142689640,5350,5350,5350,5350,0
20230926,191800,142689640,5350,5350,5350,5350,0
20230926,191700,142689640,5350,5350,5350,5350,0
20230926,191600,142689640,5350,5350,5350,5350,0
20230926,191500,142689640,5350,5350,5350,5350,0
20230926,191400,142689640,5350,5350,5350,5350,0
20230926,191300,142689640,5350,5350,5350,5350,0
20230926,191200,142689640,5350,5350,5350,5350,0
20230926,191100,142689640,5350,5350,5350,5350,0
20230926,191000,142689640,5350,5350,5350,5350,2515
20230926,190900,142689640,5350,5350,5350,5350,0
20230926,190800,142689640,5350,5350,5350,5350,0
20230926,190700,142689640,5350,5350,5350,5350,0
20230926,190600,142689640,5350,5350,5350,5350,0
20230926,190500,142689640,5350,5350,5350,5350,0
20230926,190400,142689640,5350,5350,5350,5350,0
20230926,190300,142689640,5350,5350,5350,5350,0
20230926,190200,142689640,5350,5350,5350,5350,0
20230926,190100,142689640,5350,5350,5350,5350,0
20230926,190000,142689640,5350,5350,5350,5350,0
20230926,185900,142689640,5350,5350,5350,5350,0
20230926,185800,142689640,5350,5350,5350,5350,0
20230926,185700,142689640,5350,5350,5350,5350,0
20230926,185600,142689640,5350,5350,5350,5350,0
20230926,185500,142689640,5350,5350,5350,5350,0
20230926,185400,142689640,5350,5350,5350,5350,0
20230926,185300,142689640,5350,5350,5350,5350,0
20230926,185200,142689640,5350,5350,5350,5350,0
20230926,185100,142689640,5350,5350,5350,5350,0
20230926,185000,142689640,5350,5350,5350,5350,0
20230926,184900,142689640,5350,5350,5350,5350,0
20230926,184800,142689640,5350,5350,5350,5350,0
20230926,184700,142689640,5350,5350,5350,5350,0
20230926,184600,142689640,5350,5350,5350,5350,0
20230926,184500,142689640,5350,5350,5350,5350,0
20230926,184400,142689640,5350,5350,5350,5350,0
20230926,184300,142689640,5350,5350,5350,5350,0
20230926,184200,142689640,5350,5350,5350,5350,0
20230926,184100,142689640,5350,5350,5350,5350,0
20230926,184000,142689640,5350,5350,5350,5350,2515
20230926,183900,142689640,5350,5350,5350,5350,0
20230926,183800,142689640,5350,5350,5350,5350,0
20230926,183700,142689640,5350,5350,5350,5350,0
20230926,183600,142689640,5350,5350,5350,5350,0
20230926,183500,142689640,5350,5350,5350,5350,0
20230926,183400,142689640,5350,5350,5350,5350,0
20230926,183300,142689640,5350,5350,5350,5350,0
20230926,183200,142689640,5350,5350,5350,5350,0
20230926,183100,142689640,5350,5350,5350,5350,0
20230926,183000,142689640,5350,5350,5350,5350,0
20230926,182900,142689640,5350,5350,5350,5350,0
20230926,182800,142689640,5350,5350,5350,5350,0
20230926,182700,142689640,5350,5350,5350,5350,0
20230926,182600,142689640,5350,5350,5350,5350,0
20230926,182500,142689640,5350,5350,5350,5350,0
20230926,182400,142689640,5350,5350,5350,5350,0
20230926,182300,142689640,5350,5350,5350,5350,0
20230926,182200,142689640,5350,5350,5350,5350,0
20230926,182100,142689640,5350,5350,5350,5350,0
20230926,182000,142689640,5350,5350,5350,5350,0
20230926,181900,142689640,5350,5350,5350,5350,0
20230926,181800,142689640,5350,5350,5350,5350,0
20230926,181700,142689640,5350,5350,5350,5350,0
20230926,181600,142689640,5350,5350,5350,5350,0
20230926,181500,142689640,5350,5350,5350,5350,0
20230926,181400,142689640,5350,5350,5350,5350,0
20230926,181300,142689640,5350,5350,5350,5350,0
20230926,181200,142689640,5350,5350,5350,5350,0
20230926,181100,142689640,5350,5350,5350,5350,0
20230926,181000,142689640,5350,5350,5350,5350,2515
20230926,180900,142689640,5350,5350,5350,5350,0
20230926,180800,142689640,5350,5350,5350,5350,0
20230926,180700,142689640,5350,5350,5350,5350,0
20230926,180600,142689640,5350,5350,5350,5350,0
20230926,180500,142689640,5350,5350,5350,5350,0
20230926,180400,142689640,5350,5350,5350,5350,0
20230926,180300,142689640,5350,5350,5350,5350,0
20230926,180200,142689640,5350,5350,5350,5350,0
20230926,180100,142689640,5350,5350,5350,5350,0
20230926,180000,142689640,5350,5350,5350,5350,0
20230926,175900,142689640,5350,5350,5350,5350,0
20230926,175800,142689640,5350,5350,5350,5350,0
20230926,175700,142689640,5350,5350,5350,5350,0
20230926,175600,142689640,5350,5350,5350,5350,0
20230926,175500,142689640,5350,5350,5350,5350,0
20230926,175400,142689640,5350,5350,5350,5350,0
20230926,175300,142689640,5350,5350,5350,5350,0
20230926,175200,142689640,5350,5350,5350,5350,0
20230926,175100,142689640,5350,5350,5350,5350,0
20230926,175000,142689640,5350,5350,5350,5350,0
20230926,174900,142689640,5350,5350,5350,5350,0
20230926,174800,142689640,5350,5350,5350,5350,0
20230926,174700,142689640,5350,5350,5350,5350,0
20230926,174600,142689640,5350,5350,5350,5350,0
20230926,174500,142689640,5350,5350,5350,5350,0
20230926,174400,142689640,5350,5350,5350,5350,0
20230926,174300,142689640,5350,5350,5350,5350,0
20230926,174200,142689640,5350,5350,5350,5350,0
20230926,174100,142689640,5350,5350,5350,5350,0
20230926,174000,142689640,5350,5350,5350,5350,2515
20230926,173900,142689640,5350,5350,5350,5350,0
20230926,173800,142689640,5350,5350,5350,5350,0
20230926,173700,142689640,5350,5350,5350,5350,0
20230926,173600,142689640,5350,5350,5350,5350,0
20230926,173500,142689640,5350,5350,5350,5350,0
20230926,173400,142689640,5350,5350,5350,5350,0
20230926,173300,142689640,5350,5350,5350,5350,0
20230926,173200,142689640,5350,5350,5350,5350,0
20230926,173100,142689640,5350,5350,5350,5350,0
20230926,173000,142689640,5350,5350,5350,5350,0
20230926,172900,142689640,5350,5350,5350,5350,0
20230926,172800,142689640,5350,5350,5350,5350,0
20230926,172700,142689640,5350,5350,5350,5350,0
20230926,172600,142689640,5350,5350,5350,5350,0
20230926,172500,142689640,5350,5350,5350,5350,0
20230926,172400,142689640,5350,5350,5350,5350,0
20230926,172300,142689640,5350,5350,5350,5350,0
20230926,172200,142689640,5350,5350,5350,5350,0
20230926,172100,142689640,5350,5350,5350,5350,0
20230926,172000,142689640,5350,5350,5350,5350,0
20230926,171900,142689640,5350,5350,5350,5350,0
20230926,171800,142689640,5350,5350,5350,5350,0
20230926,171700,142689640,5350,5350,5350,5350,0
20230926,171600,142689640,5350,5350,5350,5350,0
20230926,171500,142689640,5350,5350,5350,5350,0
20230926,171400,142689640,5350,5350,5350,5350,0
20230926,171300,142689640,5350,5350,5350,5350,0
20230926,171200,142689640,5350,5350,5350,5350,0
20230926,171100,142689640,5350,5350,5350,5350,0
20230926,171000,142689640,5350,5350,5350,5350,2515
20230926,170900,142689640,5350,5350,5350,5350,0
20230926,170800,142689640,5350,5350,5350,5350,0
20230926,170700,142689640,5350,5350,5350,5350,0
20230926,170600,142689640,5350,5350,5350,5350,0
20230926,170500,142689640,5350,5350,5350,5350,0
20230926,170400,142689640,5350,5350,5350,5350,0
20230926,170300,142689640,5350,5350,5350,5350,0
20230926,170200,142689640,5350,5350,5350,5350,0
20230926,170100,142689640,5350,5350,5350,5350,0
20230926,170000,142689640,5350,5350,5350,5350,0
20230926,165900,142689640,5350,5350,5350,5350,0
20230926,165800,142689640,5350,5350,5350,5350,0
20230926,165700,142689640,5350,5350,5350,5350,0
20230926,165600,142689640,5350,5350,5350,5350,0
20230926,165500,142689640,5350,5350,5350,5350,0
20230926,165400,142689640,5350,5350,5350,5350,0
20230926,165300,142689640,5350,5350,5350,5350,0
20230926,165200,142689640,5350,5350,5350,5350,0
20230926,165100,142689640,5350,5350,5350,5350,0
20230926,165000,142689640,5350,5350,5350,5350,0
20230926,164900,142689640,5350,5350,5350,5350,0
20230926,164800,142689640,5350,5350,5350,5350,0
20230926,164700,142689640,5350,5350,5350,5350,0
20230926,164600,142689640,5350,5350,5350,5350,0
20230926,164500,142689640,5350,5350,5350,5350,0
20230926,164400,142689640,5350,5350,5350,5350,0
20230926,164300,142689640,5350,5350,5350,5350,0
20230926,164200,142689640,5350,5350,5350,5350,0
20230926,164100,142689640,5350,5350,5350,5350,0
20230926,164000,142689640,5350,5350,5350,5350,2515
20230926,163900,142689640,5350,5350,5350,5350,0
20230926,163800,142689640,5350,5350,5350,5350,0
20230926,163700,142689640,5350,5350,5350,5350,0
20230926,163600,142689640,5350,5350,5350,5350,0
20230926,163500,142689640,5350,5350,5350,5350,0
20230926,163400,142689640,5350,5350,5350,5350,0
20230926,163300,142689640,5350,5350,5350,5350,0
20230926,163200,142689640,5350,5350,5350,5350,0
20230926,163100,142689640,5350,5350,5350,5350,0
20230926,163000,142689640,5350,5350,5350,5350,0
20230926,162900,142689640,5350,5350,5350,5350,0
20230926,162800,142689640,5350,5350,5350,5350,0
20230926,162700,142689640,5350,5350,5350,5350,0
20230926,162600,142689640,5350,5350,5350,5350,0
20230926,162500,142689640,5350,5350,5350,5350,0
20230926,162400,142689640,5350,5350,5350,5350,0
20230926,162300,142689640,5350,5350,5350,5350,0
20230926,162200,142689640,5350,5350,5350,5350,0
20230926,162100,142689640,5350,5350,5350,5350,0
20230926,162000,142689640,5350,5350,5350,5350,0
20230926,161900,142689640,5350,5350,5350,5350,0
20230926,161800,142689640,5350,5350,5350,5350,0
20230926,161700,142689640,5350,5350,5350,5350,0
20230926,161600,142689640,5350,5350,5350,5350,0
20230926,161500,142689640,5350,5350,5350,5350,0
20230926,161400,142689640,5350,5350,5350,5350,0
20230926,161300,142689640,5350,5350,5350,5350,0
20230926,161200,142689640,5350,5350,5350,5350,0
20230926,161100,142689640,5350,5350,5350,5350,0
20230926,161000,142689640,5350,5350,5350,5350,2515
20230926,160900,142689640,5350,5350,5350,5350,0
20230926,160800,142689640,5350,5350,5350,5350,0
20230926,160700,142689640,5350,5350,5350,5350,0
20230926,160600,142689640,5350,5350,5350,5350,0
20230926,160500,142689640,5350,5350,5350,5350,0
20230926,160400,142689640,5350,5350,5350,5350,0
20230926,160300,142689640,5350,5350,5350,5350,0
20230926,160200,142689640,5350,5350,5350,5350,0
20230926,160100,142689640,5350,5350,5350,5350,0
20230926,160000,142689640,5350,5350,5350,5350,0
20230926,155900,142689640,5350,5350,5350,5350,0
20230926,155800,142689640,5350,5350,5350,5350,0
20230926,155700,142689640,5350,5350,5350,5350,0
20230926,155600,142689640,5350,5350,5350,5350,0
20230926,155500,142689640,5350,5350,5350,5350,0
20230926,155400,142689640,5350,5350,5350,5350,0
20230926,155300,142689640,5350,5350,5350,5350,0
20230926,155200,142689640,5350,5350,5350,5350,0
20230926,155100,142689640,5350,5350,5350,5350,0
20230926,155000,142689640,5350,5350,5350,5350,0
20230926,154900,142689640,5350,5350,5350,5350,0
20230926,154800,142689640,5350,5350,5350,5350,0
20230926,154700,142689640,5350,5350,5350,5350,0
20230926,154600,142689640,5350,5350,5350,5350,0
20230926,154500,142689640,5350,5350,5350,5350,0
20230926,154400,142689640,5350,5350,5350,5350,0
20230926,154300,142689640,5350,5350,5350,5350,0
20230926,154200,142689640,5350,5350,5350,5350,0
20230926,154100,142689640,5350,5350,5350,5350,0
20230926,154000,142689640,5350,5350,5350,5350,2515
20230926,153900,142689640,5350,5350,5350,5350,0
20230926,153800,142689640,5350,5350,5350,5350,0
20230926,153700,142689640,5350,5350,5350,5350,0
20230926,153600,142689640,5350,5350,5350,5350,0
20230926,153500,142689640,5350,5350,5350,5350,0
20230926,153400,142689640,5350,5350,5350,5350,0
20230926,153300,142689640,5350,5350,5350,5350,0
20230926,153200,142689640,5350,5350,5350,5350,0
20230926,153100,142689640,5350,5350,5350,5350,0
20230926,153000,142689640,5350,5350,5350,5350,2515
20230926,152900,129234390,5400,5400,5400,5400,0
20230926,152800,129234390,5400,5400,5400,5400,0
20230926,152700,129234390,5400,5400,5400,5400,0
20230926,152600,129234390,5400,5400,5400,5400,0
20230926,152500,129234390,5400,5400,5400,5400,0
20230926,152400,129234390,5400,5400,5400,5400,0
20230926,152300,129234390,5400,5400,5400,5400,0
20230926,152200,129234390,5400,5400,5400,5400,0
20230926,152100,129234390,5400,5400,5400,5400,0
20230926,152000,129234390,5400,5400,5400,5400,0
20230926,151900,129234390,5400,5400,5400,5400,0
20230926,151800,129234390,5400,5400,5400,5400,0
20230926,151700,129234390,5400,5400,5400,5400,4
20230926,151600,129212790,5400,5400,5400,5400,0
20230926,151500,129212790,5400,5400,5400,5400,0
20230926,151400,129212790,5400,5400,5400,5400,0
20230926,151300,129212790,5400,5400,5400,5400,0
20230926,151200,129212790,5400,5400,5400,5400,0
20230926,151100,129212790,5400,5400,5400,5400,0
20230926,151000,129212790,5400,5400,5400,5400,0
20230926,150900,129212790,5400,5400,5400,5400,0
20230926,150800,129212790,5400,5400,5400,5400,0
20230926,150700,129212790,5400,5390,5400,5390,600
20230926,150600,125973330,5360,5360,5360,5360,0
20230926,150500,125973330,5360,5360,5360,5360,40
20230926,150400,125758930,5400,5400,5400,5400,0
20230926,150300,125758930,5400,5400,5400,5400,0
20230926,150200,125758930,5400,5400,5400,5400,0
20230926,150100,125758930,5400,5400,5400,5400,0
20230926,150000,125758930,5400,5400,5400,5400,0
20230926,145900,125758930,5400,5400,5400,5400,0
20230926,145800,125758930,5400,5400,5400,5400,0
20230926,145700,125758930,5400,5380,5400,5380,150
20230926,145600,124951650,5380,5370,5380,5370,1200
20230926,145500,118495770,5370,5370,5370,5370,0
20230926,145400,118495770,5370,5370,5370,5370,0
20230926,145300,118495770,5370,5370,5370,5370,0
20230926,145200,118495770,5370,5370,5370,5370,100
20230926,145100,117958770,5370,5370,5370,5370,0
20230926,145000,117958770,5370,5370,5370,5370,1000
20230926,144900,112588770,5340,5340,5340,5340,0
20230926,144800,112588770,5340,5340,5340,5340,0
20230926,144700,112588770,5340,5340,5340,5340,0
20230926,144600,112588770,5340,5340,5340,5340,0
20230926,144500,112588770,5340,5340,5340,5340,0
20230926,144400,112588770,5340,5340,5340,5340,0
20230926,144300,112588770,5340,5340,5340,5340,0
20230926,144200,112588770,5340,5340,5340,5340,0
20230926,144100,112588770,5340,5340,5340,5340,0
20230926,144000,112588770,5340,5340,5340,5340,219
20230926,143900,111419310,5360,5360,5360,5360,0
20230926,143800,111419310,5360,5360,5360,5360,0
20230926,143700,111419310,5360,5360,5360,5360,64
20230926,143600,111076270,5350,5350,5350,5350,0
20230926,143500,111076270,5350,5350,5350,5350,93
20230926,143400,110578720,5350,5350,5350,5350,0
20230926,143300,110578720,5350,5350,5350,5350,0
20230926,143200,110578720,5350,5350,5350,5350,0
20230926,143100,110578720,5350,5350,5350,5350,0
20230926,143000,110578720,5350,5350,5350,5350,0
20230926,142900,110578720,5350,5350,5350,5350,0
20230926,142800,110578720,5350,5350,5350,5350,0
20230926,142700,110578720,5350,5350,5350,5350,0
20230926,142600,110578720,5350,5350,5350,5350,0
20230926,142500,110578720,5350,5350,5350,5350,0
20230926,142400,110578720,5350,5350,5350,5350,0
20230926,142300,110578720,5350,5350,5350,5350,0
20230926,142200,110578720,5350,5350,5350,5350,0
20230926,142100,110578720,5350,5350,5350,5350,0
20230926,142000,110578720,5350,5350,5350,5350,0
20230926,141900,110578720,5350,5350,5350,5350,0
20230926,141800,110578720,5350,5350,5350,5350,0
20230926,141700,110578720,5350,5350,5350,5350,0
20230926,141600,110578720,5350,5350,5350,5350,0
20230926,141500,110578720,5350,5350,5350,5350,0
20230926,141400,110578720,5350,5350,5350,5350,0
20230926,141300,110578720,5350,5350,5350,5350,0
20230926,141200,110578720,5350,5350,5350,5350,0
20230926,141100,110578720,5350,5350,5350,5350,36
20230926,141000,110386120,5350,5350,5350,5350,0
20230926,140900,110386120,5350,5350,5350,5350,0
20230926,140800,110386120,5350,5350,5350,5350,0
20230926,140700,110386120,5350,5350,5350,5350,29
20230926,140600,110230970,5340,5340,5340,5340,0
20230926,140500,110230970,5340,5340,5340,5340,0
20230926,140400,110230970,5340,5340,5340,5340,0
20230926,140300,110230970,5340,5340,5340,5340,0
20230926,140200,110230970,5340,5340,5340,5340,0
20230926,140100,110230970,5340,5340,5340,5340,0
20230926,140000,110230970,5340,5340,5340,5340,0
20230926,135900,110230970,5340,5340,5340,5340,0
20230926,135800,110230970,5340,5340,5340,5340,0
20230926,135700,110230970,5340,5340,5340,5340,0
20230926,135600,110230970,5340,5340,5340,5340,0
20230926,135500,110230970,5340,5340,5340,5340,0
20230926,135400,110230970,5340,5340,5340,5340,101
20230926,135300,109691630,5340,5340,5340,5340,0
20230926,135200,109691630,5340,5340,5340,5340,0
20230926,135100,109691630,5340,5340,5340,5340,0
20230926,135000,109691630,5340,5340,5340,5340,0
20230926,134900,109691630,5340,5340,5340,5340,0
20230926,134800,109691630,5340,5340,5340,5340,0
20230926,134700,109691630,5340,5340,5340,5340,0
20230926,134600,109691630,5340,5340,5340,5340,0
20230926,134500,109691630,5340,5340,5340,5340,66
20230926,134400,109339190,5370,5370,5370,5370,0
20230926,134300,109339190,5370,5370,5370,5370,0
20230926,134200,109339190,5370,5370,5370,5370,0
20230926,134100,109339190,5370,5370,5370,5370,0
20230926,134000,109339190,5370,5370,5370,5370,0
20230926,133900,109339190,5370,5370,5370,5370,0
20230926,133800,109339190,5370,5370,5370,5370,0
20230926,133700,109339190,5370,5370,5370,5370,0
20230926,133600,109339190,5370,5370,5370,5370,0
20230926,133500,109339190,5370,5370,5370,5370,0
20230926,133400,109339190,5370,5370,5370,5370,0
20230926,133300,109339190,5370,5370,5370,5370,0
20230926,133200,109339190,5370,5370,5370,5370,0
20230926,133100,109339190,5370,5370,5370,5370,0
20230926,133000,109339190,5370,5370,5370,5370,0
20230926,132900,109339190,5370,5370,5370,5370,0
20230926,132800,109339190,5370,5370,5370,5370,0
20230926,132700,109339190,5370,5370,5370,5370,4
20230926,132600,109317710,5340,5340,5340,5340,0
20230926,132500,109317710,5340,5340,5340,5340,0
20230926,132400,109317710,5340,5340,5340,5340,0
20230926,132300,109317710,5340,5340,5340,5340,0
20230926,132200,109317710,5340,5340,5340,5340,0
20230926,132100,109317710,5340,5340,5340,5340,0
20230926,132000,109317710,5340,5340,5340,5340,0
20230926,131900,109317710,5340,5340,5340,5340,0
20230926,131800,109317710,5340,5340,5340,5340,0
20230926,131700,109317710,5340,5340,5340,5340,0
20230926,131600,109317710,5340,5340,5340,5340,0
20230926,131500,109317710,5340,5340,5340,5340,0
20230926,131400,109317710,5340,5340,5340,5340,0
20230926,131300,109317710,5340,5340,5340,5340,1
20230926,131200,109312370,5370,5370,5370,5370,0
20230926,131100,109312370,5370,5370,5370,5370,0
20230926,131000,109312370,5370,5370,5370,5370,0
20230926,130900,109312370,5370,5370,5370,5370,0
20230926,130800,109312370,5370,5370,5370,5370,0
20230926,130700,109312370,5370,5370,5370,5370,0
20230926,130600,109312370,5370,5370,5370,5370,0
20230926,130500,109312370,5370,5370,5370,5370,0
20230926,130400,109312370,5370,5370,5370,5370,0
20230926,130300,109312370,5370,5370,5370,5370,0
20230926,130200,109312370,5370,5370,5370,5370,0
20230926,130100,109312370,5370,5370,5370,5370,0
20230926,130000,109312370,5370,5370,5370,5370,0
20230926,125900,109312370,5370,5370,5370,5370,0
20230926,125800,109312370,5370,5370,5370,5370,0
20230926,125700,109312370,5370,5370,5370,5370,0
20230926,125600,109312370,5370,5370,5370,5370,0
20230926,125500,109312370,5370,5370,5370,5370,0
20230926,125400,109312370,5370,5370,5370,5370,0
20230926,125300,109312370,5370,5370,5370,5370,0
20230926,125200,109312370,5370,5370,5370,5370,0
20230926,125100,109312370,5370,5370,5370,5370,0
20230926,125000,109312370,5370,5370,5370,5370,0
20230926,124900,109312370,5370,5370,5370,5370,93
20230926,124800,108812960,5360,5360,5360,5360,0
20230926,124700,108812960,5360,5360,5360,5360,50
20230926,124600,108544960,5350,5350,5350,5350,0
20230926,124500,108544960,5350,5350,5350,5350,93
20230926,124400,108047410,5360,5360,5360,5360,0
20230926,124300,108047410,5360,5360,5360,5360,0
20230926,124200,108047410,5360,5360,5360,5360,0
20230926,124100,108047410,5360,5360,5360,5360,0
20230926,124000,108047410,5360,5360,5360,5360,0
20230926,123900,108047410,5360,5360,5360,5360,0
20230926,123800,108047410,5360,5360,5360,5360,0
20230926,123700,108047410,5360,5360,5360,5360,0
20230926,123600,108047410,5360,5360,5360,5360,0
20230926,123500,108047410,5360,5360,5360,5360,9
20230926,123400,107999170,5370,5370,5370,5370,0
20230926,123300,107999170,5370,5370,5370,5370,0
20230926,123200,107999170,5370,5370,5370,5370,0
20230926,123100,107999170,5370,5370,5370,5370,7
20230926,123000,107961580,5350,5350,5350,5350,1
20230926,122900,107956230,5350,5350,5350,5350,0
20230926,122800,107956230,5350,5350,5350,5350,198
20230926,122700,106896930,5350,5350,5350,5350,0
20230926,122600,106896930,5350,5350,5350,5350,0
20230926,122500,106896930,5350,5350,5350,5350,0
20230926,122400,106896930,5350,5350,5350,5350,0
20230926,122300,106896930,5350,5350,5350,5350,0
20230926,122200,106896930,5350,5350,5350,5350,0
20230926,122100,106896930,5350,5350,5350,5350,0
20230926,122000,106896930,5350,5350,5350,5350,0
20230926,121900,106896930,5350,5350,5350,5350,0
20230926,121800,106896930,5350,5350,5350,5350,0
20230926,121700,106896930,5350,5350,5350,5350,1
20230926,121600,106891580,5350,5350,5350,5350,104
20230926,121500,106335180,5350,5350,5350,5350,0
20230926,121400,106335180,5350,5350,5350,5350,0
20230926,121300,106335180,5350,5350,5350,5350,0
20230926,121200,106335180,5350,5350,5350,5350,51
20230926,121100,106062330,5350,5350,5350,5350,0
20230926,121000,106062330,5350,5350,5350,5350,0
20230926,120900,106062330,5350,5350,5350,5350,0
20230926,120800,106062330,5350,5350,5350,5350,0
20230926,120700,106062330,5350,5350,5350,5350,0
20230926,120600,106062330,5350,5350,5350,5350,0
20230926,120500,106062330,5350,5350,5350,5350,0
20230926,120400,106062330,5350,5360,5360,5350,108
20230926,120300,105484300,5380,5380,5380,5380,0
20230926,120200,105484300,5380,5380,5380,5380,0
20230926,120100,105484300,5380,5380,5380,5380,83
20230926,120000,105037760,5370,5370,5370,5370,0
20230926,115900,105037760,5370,5370,5370,5370,0
20230926,115800,105037760,5370,5370,5370,5370,0
20230926,115700,105037760,5370,5370,5370,5370,0
20230926,115600,105037760,5370,5370,5370,5370,217
20230926,115500,103872470,5370,5370,5370,5370,0
20230926,115400,103872470,5370,5370,5370,5370,0
20230926,115300,103872470,5370,5370,5370,5370,0
20230926,115200,103872470,5370,5370,5370,5370,0
20230926,115100,103872470,5370,5370,5370,5370,0
20230926,115000,103872470,5370,5370,5370,5370,0
20230926,114900,103872470,5370,5370,5370,5370,1
20230926,114800,103867100,5380,5380,5380,5380,0
20230926,114700,103867100,5380,5380,5380,5380,0
20230926,114600,103867100,5380,5370,5380,5370,21
20230926,114500,103754320,5370,5370,5370,5370,400
20230926,114400,101606320,5380,5380,5380,5380,0
20230926,114300,101606320,5380,5380,5380,5380,0
20230926,114200,101606320,5380,5380,5380,5380,1
20230926,114100,101600940,5380,5380,5380,5380,0
20230926,114000,101600940,5380,5380,5380,5380,0
20230926,113900,101600940,5380,5380,5380,5380,568
20230926,113800,98545100,5380,5380,5380,5380,0
20230926,113700,98545100,5380,5380,5380,5380,3465
20230926,113600,79903400,5380,5380,5380,5380,0
20230926,113500,79903400,5380,5380,5380,5380,0
20230926,113400,79903400,5380,5380,5380,5380,0
20230926,113300,79903400,5380,5380,5380,5380,0
20230926,113200,79903400,5380,5380,5380,5380,0
20230926,113100,79903400,5380,5380,5380,5380,0
20230926,113000,79903400,5380,5380,5380,5380,0
20230926,112900,79903400,5380,5380,5380,5380,0
20230926,112800,79903400,5380,5380,5380,5380,0
20230926,112700,79903400,5380,5380,5380,5380,0
20230926,112600,79903400,5380,5380,5380,5380,570
20230926,112500,76836800,5380,5380,5380,5380,0
20230926,112400,76836800,5380,5380,5380,5380,0
20230926,112300,76836800,5380,5380,5380,5380,0
20230926,112200,76836800,5380,5380,5380,5380,0
20230926,112100,76836800,5380,5380,5380,5380,1
20230926,112000,76831420,5380,5380,5380,5380,0
20230926,111900,76831420,5380,5380,5380,5380,0
20230926,111800,76831420,5380,5380,5380,5380,0
20230926,111700,76831420,5380,5380,5380,5380,0
20230926,111600,76831420,5380,5380,5380,5380,0
20230926,111500,76831420,5380,5400,5400,5380,2431
20230926,111400,63741720,5400,5400,5400,5400,342
20230926,111300,61894920,5420,5420,5420,5420,0
20230926,111200,61894920,5420,5420,5420,5420,1
20230926,111100,61889500,5410,5410,5410,5410,1100
20230926,111000,55938500,5400,5400,5400,5400,0
20230926,110900,55938500,5400,5400,5400,5400,0
20230926,110800,55938500,5400,5400,5400,5400,0
20230926,110700,55938500,5400,5400,5400,5400,0
20230926,110600,55938500,5400,5400,5410,5400,76
20230926,110500,55527840,5390,5390,5390,5390,0
20230926,110400,55527840,5390,5390,5390,5390,0
20230926,110300,55527840,5390,5390,5390,5390,0
20230926,110200,55527840,5390,5390,5390,5390,0
20230926,110100,55527840,5390,5390,5390,5390,0
20230926,110000,55527840,5390,5390,5390,5390,0
20230926,105900,55527840,5390,5390,5390,5390,0
20230926,105800,55527840,5390,5390,5390,5390,0
20230926,105700,55527840,5390,5390,5390,5390,0
20230926,105600,55527840,5390,5390,5390,5390,0
20230926,105500,55527840,5390,5390,5390,5390,0
20230926,105400,55527840,5390,5390,5390,5390,0
20230926,105300,55527840,5390,5390,5390,5390,26
20230926,105200,55387700,5400,5400,5400,5400,0
20230926,105100,55387700,5400,5400,5400,5400,0
20230926,105000,55387700,5400,5400,5400,5400,0
20230926,104900,55387700,5400,5400,5400,5400,0
20230926,104800,55387700,5400,5400,5400,5400,0
20230926,104700,55387700,5400,5400,5400,5400,23
20230926,104600,55263500,5410,5410,5410,5410,0
20230926,104500,55263500,5410,5410,5410,5410,0
20230926,104400,55263500,5410,5410,5410,5410,0
20230926,104300,55263500,5410,5410,5410,5410,0
20230926,104200,55263500,5410,5410,5410,5410,0
20230926,104100,55263500,5410,5410,5410,5410,0
20230926,104000,55263500,5410,5410,5410,5410,0
20230926,103900,55263500,5410,5410,5410,5410,2
20230926,103800,55252680,5390,5390,5390,5390,0
20230926,103700,55252680,5390,5390,5390,5390,0
20230926,103600,55252680,5390,5400,5400,5390,20
20230926,103500,55144780,5390,5390,5390,5390,0
20230926,103400,55144780,5390,5390,5390,5390,0
20230926,103300,55144780,5390,5390,5390,5390,0
20230926,103200,55144780,5390,5390,5390,5390,0
20230926,103100,55144780,5390,5390,5390,5390,0
20230926,103000,55144780,5390,5390,5390,5390,37
20230926,102900,54945350,5430,5430,5430,5430,0
20230926,102800,54945350,5430,5430,5430,5430,6
20230926,102700,54912770,5430,5420,5430,5420,294
20230926,102600,53316890,5410,5410,5410,5410,100
20230926,102500,52775890,5400,5400,5400,5400,100
20230926,102400,52235890,5380,5380,5380,5380,0
20230926,102300,52235890,5380,5380,5380,5380,0
20230926,102200,52235890,5380,5380,5380,5380,0
20230926,102100,52235890,5380,5380,5380,5380,60
20230926,102000,51913090,5380,5380,5380,5380,849
20230926,101900,47345470,5380,5380,5380,5380,2100
20230926,101800,36047470,5380,5380,5380,5380,1354
20230926,101700,28762950,5370,5370,5370,5370,35
20230926,101600,28575000,5370,5360,5370,5360,359
20230926,101500,26649260,5360,5360,5360,5360,150
20230926,101400,25845260,5370,5340,5370,5340,12
20230926,101300,25780930,5380,5380,5380,5380,0
20230926,101200,25780930,5380,5380,5380,5380,0
20230926,101100,25780930,5380,5380,5380,5380,0
20230926,101000,25780930,5380,5380,5380,5380,0
20230926,100900,25780930,5380,5380,5380,5380,0
20230926,100800,25780930,5380,5380,5380,5380,0
20230926,100700,25780930,5380,5350,5380,5350,1855
20230926,100600,15814930,5330,5330,5330,5330,0
20230926,100500,15814930,5330,5330,5330,5330,0
20230926,100400,15814930,5330,5330,5330,5330,0
20230926,100300,15814930,5330,5330,5330,5330,0
20230926,100200,15814930,5330,5330,5330,5330,0
20230926,100100,15814930,5330,5330,5330,5330,0
20230926,100000,15814930,5330,5330,5330,5330,0
20230926,095900,15814930,5330,5330,5330,5330,0
20230926,095800,15814930,5330,5330,5330,5330,0
20230926,095700,15814930,5330,5330,5330,5330,0
20230926,095600,15814930,5330,5330,5330,5330,0
20230926,095500,15814930,5330,5330,5330,5330,2
20230926,095400,15804270,5350,5350,5350,5350,0
20230926,095300,15804270,5350,5350,5350,5350,0
20230926,095200,15804270,5350,5350,5350,5350,0
20230926,095100,15804270,5350,5350,5350,5350,0
20230926,095000,15804270,5350,5350,5350,5350,1
20230926,094900,15798920,5340,5340,5340,5340,0
20230926,094800,15798920,5340,5340,5340,5340,0
20230926,094700,15798920,5340,5340,5340,5340,10
20230926,094600,15745520,5350,5350,5350,5350,0
20230926,094500,15745520,5350,5350,5350,5350,0
20230926,094400,15745520,5350,5350,5350,5350,0
20230926,094300,15745520,5350,5350,5350,5350,50
20230926,094200,15478020,5350,5350,5350,5350,16
20230926,094100,15392420,5350,5350,5350,5350,0
20230926,094000,15392420,5350,5350,5350,5350,0
20230926,093900,15392420,5350,5350,5350,5350,10
20230926,093800,15338920,5320,5320,5320,5320,0
20230926,093700,15338920,5320,5320,5320,5320,0
20230926,093600,15338920,5320,5330,5330,5320,121
20230926,093500,14695090,5340,5340,5340,5340,1
20230926,093400,14689750,5320,5320,5320,5320,0
20230926,093300,14689750,5320,5330,5330,5320,319
20230926,093200,12991480,5340,5340,5340,5340,0
20230926,093100,12991480,5340,5340,5340,5340,0
20230926,093000,12991480,5340,5340,5340,5340,0
20230926,092900,12991480,5340,5340,5340,5340,0
20230926,092800,12991480,5340,5340,5340,5340,15
20230926,092700,12911380,5330,5330,5330,5330,0
20230926,092600,12911380,5330,5330,5330,5330,2
20230926,092500,12900720,5320,5320,5320,5320,0
20230926,092400,12900720,5320,5320,5320,5320,0
20230926,092300,12900720,5320,5320,5320,5320,0
20230926,092200,12900720,5320,5320,5320,5320,0
20230926,092100,12900720,5320,5320,5320,5320,0
20230926,092000,12900720,5320,5330,5330,5320,344
20230926,091900,11069070,5330,5330,5330,5330,2
20230926,091800,11058410,5320,5320,5320,5320,0
20230926,091700,11058410,5320,5320,5320,5320,0
20230926,091600,11058410,5320,5330,5330,5320,83
20230926,091500,10616080,5330,5330,5330,5330,0
20230926,091400,10616080,5330,5330,5330,5330,200
20230926,091300,9550080,5340,5350,5350,5340,34
20230926,091200,9368510,5350,5350,5350,5350,3
20230926,091100,9352460,5350,5350,5350,5350,0
20230926,091000,9352460,5350,5360,5370,5350,23
20230926,090900,9229270,5330,5330,5330,5330,0
20230926,090800,9229270,5330,5330,5330,5330,0
20230926,090700,9229270,5330,5360,5380,5320,567
20230926,090600,6195610,5370,5380,5390,5370,116
20230926,090500,5572530,5400,5380,5400,5380,36
20230926,090400,5378670,5390,5390,5390,5390,20
20230926,090300,5270870,5380,5380,5380,5380,0
20230926,090200,5270870,5380,5380,5380,5380,10
20230926,090100,5217070,5390,5430,5440,5390,603
20230926,090000,1956820,5430,5420,5430,5420,361