KissMeData/140910/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,200100,7056490,3700,3700,3700,3700,12
20230918,200000,7056490,3700,3700,3700,3700,0
20230918,195900,7056490,3700,3700,3700,3700,0
20230918,195800,7056490,3700,3700,3700,3700,0
20230918,195700,7056490,3700,3700,3700,3700,0
20230918,195600,7056490,3700,3700,3700,3700,0
20230918,195500,7056490,3700,3700,3700,3700,0
20230918,195400,7056490,3700,3700,3700,3700,0
20230918,195300,7056490,3700,3700,3700,3700,0
20230918,195200,7056490,3700,3700,3700,3700,0
20230918,195100,7056490,3700,3700,3700,3700,0
20230918,195000,7056490,3700,3700,3700,3700,0
20230918,194900,7056490,3700,3700,3700,3700,0
20230918,194800,7056490,3700,3700,3700,3700,0
20230918,194700,7056490,3700,3700,3700,3700,0
20230918,194600,7056490,3700,3700,3700,3700,0
20230918,194500,7056490,3700,3700,3700,3700,0
20230918,194400,7056490,3700,3700,3700,3700,0
20230918,194300,7056490,3700,3700,3700,3700,0
20230918,194200,7056490,3700,3700,3700,3700,0
20230918,194100,7056490,3700,3700,3700,3700,0
20230918,194000,7056490,3700,3700,3700,3700,0
20230918,193900,7056490,3700,3700,3700,3700,0
20230918,193800,7056490,3700,3700,3700,3700,0
20230918,193700,7056490,3700,3700,3700,3700,0
20230918,193600,7056490,3700,3700,3700,3700,0
20230918,193500,7056490,3700,3700,3700,3700,0
20230918,193400,7056490,3700,3700,3700,3700,0
20230918,193300,7056490,3700,3700,3700,3700,0
20230918,193200,7056490,3700,3700,3700,3700,0
20230918,193100,7056490,3700,3700,3700,3700,12
20230918,193000,7056490,3700,3700,3700,3700,0
20230918,192900,7056490,3700,3700,3700,3700,0
20230918,192800,7056490,3700,3700,3700,3700,0
20230918,192700,7056490,3700,3700,3700,3700,0
20230918,192600,7056490,3700,3700,3700,3700,0
20230918,192500,7056490,3700,3700,3700,3700,0
20230918,192400,7056490,3700,3700,3700,3700,0
20230918,192300,7056490,3700,3700,3700,3700,0
20230918,192200,7056490,3700,3700,3700,3700,0
20230918,192100,7056490,3700,3700,3700,3700,0
20230918,192000,7056490,3700,3700,3700,3700,0
20230918,191900,7056490,3700,3700,3700,3700,0
20230918,191800,7056490,3700,3700,3700,3700,0
20230918,191700,7056490,3700,3700,3700,3700,0
20230918,191600,7056490,3700,3700,3700,3700,0
20230918,191500,7056490,3700,3700,3700,3700,0
20230918,191400,7056490,3700,3700,3700,3700,0
20230918,191300,7056490,3700,3700,3700,3700,0
20230918,191200,7056490,3700,3700,3700,3700,0
20230918,191100,7056490,3700,3700,3700,3700,0
20230918,191000,7056490,3700,3700,3700,3700,0
20230918,190900,7056490,3700,3700,3700,3700,0
20230918,190800,7056490,3700,3700,3700,3700,0
20230918,190700,7056490,3700,3700,3700,3700,0
20230918,190600,7056490,3700,3700,3700,3700,0
20230918,190500,7056490,3700,3700,3700,3700,0
20230918,190400,7056490,3700,3700,3700,3700,0
20230918,190300,7056490,3700,3700,3700,3700,0
20230918,190200,7056490,3700,3700,3700,3700,0
20230918,190100,7056490,3700,3700,3700,3700,12
20230918,190000,7056490,3700,3700,3700,3700,0
20230918,185900,7056490,3700,3700,3700,3700,0
20230918,185800,7056490,3700,3700,3700,3700,0
20230918,185700,7056490,3700,3700,3700,3700,0
20230918,185600,7056490,3700,3700,3700,3700,0
20230918,185500,7056490,3700,3700,3700,3700,0
20230918,185400,7056490,3700,3700,3700,3700,0
20230918,185300,7056490,3700,3700,3700,3700,0
20230918,185200,7056490,3700,3700,3700,3700,0
20230918,185100,7056490,3700,3700,3700,3700,0
20230918,185000,7056490,3700,3700,3700,3700,0
20230918,184900,7056490,3700,3700,3700,3700,0
20230918,184800,7056490,3700,3700,3700,3700,0
20230918,184700,7056490,3700,3700,3700,3700,0
20230918,184600,7056490,3700,3700,3700,3700,0
20230918,184500,7056490,3700,3700,3700,3700,0
20230918,184400,7056490,3700,3700,3700,3700,0
20230918,184300,7056490,3700,3700,3700,3700,0
20230918,184200,7056490,3700,3700,3700,3700,0
20230918,184100,7056490,3700,3700,3700,3700,0
20230918,184000,7056490,3700,3700,3700,3700,0
20230918,183900,7056490,3700,3700,3700,3700,0
20230918,183800,7056490,3700,3700,3700,3700,0
20230918,183700,7056490,3700,3700,3700,3700,0
20230918,183600,7056490,3700,3700,3700,3700,0
20230918,183500,7056490,3700,3700,3700,3700,0
20230918,183400,7056490,3700,3700,3700,3700,0
20230918,183300,7056490,3700,3700,3700,3700,0
20230918,183200,7056490,3700,3700,3700,3700,0
20230918,183100,7056490,3700,3700,3700,3700,12
20230918,183000,7056490,3700,3700,3700,3700,0
20230918,182900,7056490,3700,3700,3700,3700,0
20230918,182800,7056490,3700,3700,3700,3700,0
20230918,182700,7056490,3700,3700,3700,3700,0
20230918,182600,7056490,3700,3700,3700,3700,0
20230918,182500,7056490,3700,3700,3700,3700,0
20230918,182400,7056490,3700,3700,3700,3700,0
20230918,182300,7056490,3700,3700,3700,3700,0
20230918,182200,7056490,3700,3700,3700,3700,0
20230918,182100,7056490,3700,3700,3700,3700,0
20230918,182000,7056490,3700,3700,3700,3700,0
20230918,181900,7056490,3700,3700,3700,3700,0
20230918,181800,7056490,3700,3700,3700,3700,0
20230918,181700,7056490,3700,3700,3700,3700,0
20230918,181600,7056490,3700,3700,3700,3700,0
20230918,181500,7056490,3700,3700,3700,3700,0
20230918,181400,7056490,3700,3700,3700,3700,0
20230918,181300,7056490,3700,3700,3700,3700,0
20230918,181200,7056490,3700,3700,3700,3700,0
20230918,181100,7056490,3700,3700,3700,3700,0
20230918,181000,7056490,3700,3700,3700,3700,0
20230918,180900,7056490,3700,3700,3700,3700,0
20230918,180800,7056490,3700,3700,3700,3700,0
20230918,180700,7056490,3700,3700,3700,3700,0
20230918,180600,7056490,3700,3700,3700,3700,0
20230918,180500,7056490,3700,3700,3700,3700,0
20230918,180400,7056490,3700,3700,3700,3700,0
20230918,180300,7056490,3700,3700,3700,3700,0
20230918,180200,7056490,3700,3700,3700,3700,0
20230918,180100,7056490,3700,3700,3700,3700,12
20230918,180000,7056490,3700,3700,3700,3700,0
20230918,175900,7056490,3700,3700,3700,3700,0
20230918,175800,7056490,3700,3700,3700,3700,0
20230918,175700,7056490,3700,3700,3700,3700,0
20230918,175600,7056490,3700,3700,3700,3700,0
20230918,175500,7056490,3700,3700,3700,3700,0
20230918,175400,7056490,3700,3700,3700,3700,0
20230918,175300,7056490,3700,3700,3700,3700,0
20230918,175200,7056490,3700,3700,3700,3700,0
20230918,175100,7056490,3700,3700,3700,3700,0
20230918,175000,7056490,3700,3700,3700,3700,0
20230918,174900,7056490,3700,3700,3700,3700,0
20230918,174800,7056490,3700,3700,3700,3700,0
20230918,174700,7056490,3700,3700,3700,3700,0
20230918,174600,7056490,3700,3700,3700,3700,0
20230918,174500,7056490,3700,3700,3700,3700,0
20230918,174400,7056490,3700,3700,3700,3700,0
20230918,174300,7056490,3700,3700,3700,3700,0
20230918,174200,7056490,3700,3700,3700,3700,0
20230918,174100,7056490,3700,3700,3700,3700,0
20230918,174000,7056490,3700,3700,3700,3700,0
20230918,173900,7056490,3700,3700,3700,3700,0
20230918,173800,7056490,3700,3700,3700,3700,0
20230918,173700,7056490,3700,3700,3700,3700,0
20230918,173600,7056490,3700,3700,3700,3700,0
20230918,173500,7056490,3700,3700,3700,3700,0
20230918,173400,7056490,3700,3700,3700,3700,0
20230918,173300,7056490,3700,3700,3700,3700,0
20230918,173200,7056490,3700,3700,3700,3700,0
20230918,173100,7056490,3700,3700,3700,3700,12
20230918,173000,7056490,3700,3700,3700,3700,0
20230918,172900,7056490,3700,3700,3700,3700,0
20230918,172800,7056490,3700,3700,3700,3700,0
20230918,172700,7056490,3700,3700,3700,3700,0
20230918,172600,7056490,3700,3700,3700,3700,0
20230918,172500,7056490,3700,3700,3700,3700,0
20230918,172400,7056490,3700,3700,3700,3700,0
20230918,172300,7056490,3700,3700,3700,3700,0
20230918,172200,7056490,3700,3700,3700,3700,0
20230918,172100,7056490,3700,3700,3700,3700,0
20230918,172000,7056490,3700,3700,3700,3700,0
20230918,171900,7056490,3700,3700,3700,3700,0
20230918,171800,7056490,3700,3700,3700,3700,0
20230918,171700,7056490,3700,3700,3700,3700,0
20230918,171600,7056490,3700,3700,3700,3700,0
20230918,171500,7056490,3700,3700,3700,3700,0
20230918,171400,7056490,3700,3700,3700,3700,0
20230918,171300,7056490,3700,3700,3700,3700,0
20230918,171200,7056490,3700,3700,3700,3700,0
20230918,171100,7056490,3700,3700,3700,3700,0
20230918,171000,7056490,3700,3700,3700,3700,0
20230918,170900,7056490,3700,3700,3700,3700,0
20230918,170800,7056490,3700,3700,3700,3700,0
20230918,170700,7056490,3700,3700,3700,3700,0
20230918,170600,7056490,3700,3700,3700,3700,0
20230918,170500,7056490,3700,3700,3700,3700,0
20230918,170400,7056490,3700,3700,3700,3700,0
20230918,170300,7056490,3700,3700,3700,3700,0
20230918,170200,7056490,3700,3700,3700,3700,0
20230918,170100,7056490,3700,3700,3700,3700,12
20230918,170000,7056490,3700,3700,3700,3700,0
20230918,165900,7056490,3700,3700,3700,3700,0
20230918,165800,7056490,3700,3700,3700,3700,0
20230918,165700,7056490,3700,3700,3700,3700,0
20230918,165600,7056490,3700,3700,3700,3700,0
20230918,165500,7056490,3700,3700,3700,3700,0
20230918,165400,7056490,3700,3700,3700,3700,0
20230918,165300,7056490,3700,3700,3700,3700,0
20230918,165200,7056490,3700,3700,3700,3700,0
20230918,165100,7056490,3700,3700,3700,3700,0
20230918,165000,7056490,3700,3700,3700,3700,0
20230918,164900,7056490,3700,3700,3700,3700,0
20230918,164800,7056490,3700,3700,3700,3700,0
20230918,164700,7056490,3700,3700,3700,3700,0
20230918,164600,7056490,3700,3700,3700,3700,0
20230918,164500,7056490,3700,3700,3700,3700,0
20230918,164400,7056490,3700,3700,3700,3700,0
20230918,164300,7056490,3700,3700,3700,3700,0
20230918,164200,7056490,3700,3700,3700,3700,0
20230918,164100,7056490,3700,3700,3700,3700,0
20230918,164000,7056490,3700,3700,3700,3700,0
20230918,163900,7056490,3700,3700,3700,3700,0
20230918,163800,7056490,3700,3700,3700,3700,0
20230918,163700,7056490,3700,3700,3700,3700,0
20230918,163600,7056490,3700,3700,3700,3700,0
20230918,163500,7056490,3700,3700,3700,3700,0
20230918,163400,7056490,3700,3700,3700,3700,0
20230918,163300,7056490,3700,3700,3700,3700,0
20230918,163200,7056490,3700,3700,3700,3700,0
20230918,163100,7056490,3700,3700,3700,3700,12
20230918,163000,7056490,3700,3700,3700,3700,0
20230918,162900,7056490,3700,3700,3700,3700,0
20230918,162800,7056490,3700,3700,3700,3700,0
20230918,162700,7056490,3700,3700,3700,3700,0
20230918,162600,7056490,3700,3700,3700,3700,0
20230918,162500,7056490,3700,3700,3700,3700,0
20230918,162400,7056490,3700,3700,3700,3700,0
20230918,162300,7056490,3700,3700,3700,3700,0
20230918,162200,7056490,3700,3700,3700,3700,0
20230918,162100,7056490,3700,3700,3700,3700,0
20230918,162000,7056490,3700,3700,3700,3700,0
20230918,161900,7056490,3700,3700,3700,3700,0
20230918,161800,7056490,3700,3700,3700,3700,0
20230918,161700,7056490,3700,3700,3700,3700,0
20230918,161600,7056490,3700,3700,3700,3700,0
20230918,161500,7056490,3700,3700,3700,3700,0
20230918,161400,7056490,3700,3700,3700,3700,0
20230918,161300,7056490,3700,3700,3700,3700,0
20230918,161200,7056490,3700,3700,3700,3700,0
20230918,161100,7056490,3700,3700,3700,3700,0
20230918,161000,7056490,3700,3700,3700,3700,0
20230918,160900,7056490,3700,3700,3700,3700,0
20230918,160800,7056490,3700,3700,3700,3700,0
20230918,160700,7056490,3700,3700,3700,3700,0
20230918,160600,7056490,3700,3700,3700,3700,0
20230918,160500,7056490,3700,3700,3700,3700,0
20230918,160400,7056490,3700,3700,3700,3700,0
20230918,160300,7056490,3700,3700,3700,3700,0
20230918,160200,7056490,3700,3700,3700,3700,0
20230918,160100,7056490,3700,3700,3700,3700,12
20230918,160000,7056490,3700,3700,3700,3700,0
20230918,155900,7056490,3700,3700,3700,3700,0
20230918,155800,7056490,3700,3700,3700,3700,0
20230918,155700,7056490,3700,3700,3700,3700,0
20230918,155600,7056490,3700,3700,3700,3700,0
20230918,155500,7056490,3700,3700,3700,3700,0
20230918,155400,7056490,3700,3700,3700,3700,0
20230918,155300,7056490,3700,3700,3700,3700,0
20230918,155200,7056490,3700,3700,3700,3700,0
20230918,155100,7056490,3700,3700,3700,3700,0
20230918,155000,7056490,3700,3700,3700,3700,0
20230918,154900,7056490,3700,3700,3700,3700,0
20230918,154800,7056490,3700,3700,3700,3700,0
20230918,154700,7056490,3700,3700,3700,3700,0
20230918,154600,7056490,3700,3700,3700,3700,0
20230918,154500,7056490,3700,3700,3700,3700,0
20230918,154400,7056490,3700,3700,3700,3700,0
20230918,154300,7056490,3700,3700,3700,3700,0
20230918,154200,7056490,3700,3700,3700,3700,0
20230918,154100,7056490,3700,3700,3700,3700,0
20230918,154000,7056490,3700,3700,3700,3700,0
20230918,153900,7056490,3700,3700,3700,3700,0
20230918,153800,7056490,3700,3700,3700,3700,0
20230918,153700,7056490,3700,3700,3700,3700,0
20230918,153600,7056490,3700,3700,3700,3700,0
20230918,153500,7056490,3700,3700,3700,3700,0
20230918,153400,7056490,3700,3700,3700,3700,0
20230918,153300,7056490,3700,3700,3700,3700,0
20230918,153200,7056490,3700,3700,3700,3700,0
20230918,153100,7056490,3700,3700,3700,3700,12
20230918,153000,7056490,3700,3700,3700,3700,12
20230918,152900,7012090,3700,3700,3700,3700,0
20230918,152800,7012090,3700,3700,3700,3700,0
20230918,152700,7012090,3700,3700,3700,3700,0
20230918,152600,7012090,3700,3700,3700,3700,0
20230918,152500,7012090,3700,3700,3700,3700,0
20230918,152400,7012090,3700,3700,3700,3700,0
20230918,152300,7012090,3700,3700,3700,3700,0
20230918,152200,7012090,3700,3700,3700,3700,0
20230918,152100,7012090,3700,3700,3700,3700,0
20230918,152000,7012090,3700,3700,3700,3700,0
20230918,151900,7012090,3700,3700,3700,3700,0
20230918,151800,7012090,3700,3700,3700,3700,0
20230918,151700,7012090,3700,3700,3700,3700,0
20230918,151600,7012090,3700,3685,3700,3680,29
20230918,151500,6905130,3690,3690,3690,3690,0
20230918,151400,6905130,3690,3690,3690,3690,0
20230918,151300,6905130,3690,3690,3690,3690,0
20230918,151200,6905130,3690,3690,3690,3690,0
20230918,151100,6905130,3690,3690,3690,3690,0
20230918,151000,6905130,3690,3690,3690,3690,0
20230918,150900,6905130,3690,3690,3690,3690,0
20230918,150800,6905130,3690,3690,3690,3690,0
20230918,150700,6905130,3690,3690,3690,3690,0
20230918,150600,6905130,3690,3690,3690,3690,0
20230918,150500,6905130,3690,3690,3690,3690,0
20230918,150400,6905130,3690,3690,3690,3690,0
20230918,150300,6905130,3690,3690,3690,3690,0
20230918,150200,6905130,3690,3690,3690,3690,0
20230918,150100,6905130,3690,3690,3690,3690,0
20230918,150000,6905130,3690,3690,3690,3690,0
20230918,145900,6905130,3690,3635,3690,3635,262
20230918,145800,5952080,3635,3635,3635,3635,0
20230918,145700,5952080,3635,3635,3635,3635,0
20230918,145600,5952080,3635,3635,3635,3635,0
20230918,145500,5952080,3635,3635,3635,3635,0
20230918,145400,5952080,3635,3635,3635,3635,0
20230918,145300,5952080,3635,3635,3635,3635,0
20230918,145200,5952080,3635,3635,3635,3635,0
20230918,145100,5952080,3635,3635,3635,3635,0
20230918,145000,5952080,3635,3635,3635,3635,0
20230918,144900,5952080,3635,3635,3635,3635,0
20230918,144800,5952080,3635,3635,3635,3635,0
20230918,144700,5952080,3635,3635,3635,3635,0
20230918,144600,5952080,3635,3635,3635,3635,0
20230918,144500,5952080,3635,3635,3635,3635,0
20230918,144400,5952080,3635,3635,3635,3635,0
20230918,144300,5952080,3635,3635,3635,3635,0
20230918,144200,5952080,3635,3635,3635,3635,0
20230918,144100,5952080,3635,3635,3635,3635,0
20230918,144000,5952080,3635,3635,3635,3635,0
20230918,143900,5952080,3635,3635,3635,3635,0
20230918,143800,5952080,3635,3635,3635,3635,0
20230918,143700,5952080,3635,3635,3635,3635,0
20230918,143600,5952080,3635,3635,3635,3635,0
20230918,143500,5952080,3635,3635,3635,3635,0
20230918,143400,5952080,3635,3635,3635,3635,0
20230918,143300,5952080,3635,3635,3635,3635,0
20230918,143200,5952080,3635,3635,3635,3635,0
20230918,143100,5952080,3635,3635,3635,3635,0
20230918,143000,5952080,3635,3635,3635,3635,0
20230918,142900,5952080,3635,3635,3635,3635,0
20230918,142800,5952080,3635,3635,3635,3635,0
20230918,142700,5952080,3635,3635,3635,3635,0
20230918,142600,5952080,3635,3635,3635,3635,0
20230918,142500,5952080,3635,3635,3635,3635,0
20230918,142400,5952080,3635,3635,3635,3635,0
20230918,142300,5952080,3635,3635,3635,3635,0
20230918,142200,5952080,3635,3635,3635,3635,0
20230918,142100,5952080,3635,3635,3635,3635,0
20230918,142000,5952080,3635,3635,3635,3635,0
20230918,141900,5952080,3635,3635,3635,3635,0
20230918,141800,5952080,3635,3635,3635,3635,0
20230918,141700,5952080,3635,3635,3635,3635,0
20230918,141600,5952080,3635,3635,3635,3635,0
20230918,141500,5952080,3635,3635,3635,3635,0
20230918,141400,5952080,3635,3635,3635,3635,0
20230918,141300,5952080,3635,3635,3635,3635,0
20230918,141200,5952080,3635,3635,3635,3635,0
20230918,141100,5952080,3635,3635,3635,3635,0
20230918,141000,5952080,3635,3635,3635,3635,0
20230918,140900,5952080,3635,3635,3635,3635,0
20230918,140800,5952080,3635,3635,3635,3635,0
20230918,140700,5952080,3635,3635,3635,3635,0
20230918,140600,5952080,3635,3635,3635,3635,0
20230918,140500,5952080,3635,3635,3635,3635,0
20230918,140400,5952080,3635,3635,3635,3635,0
20230918,140300,5952080,3635,3635,3635,3635,0
20230918,140200,5952080,3635,3635,3635,3635,0
20230918,140100,5952080,3635,3635,3635,3635,0
20230918,140000,5952080,3635,3635,3635,3635,0
20230918,135900,5952080,3635,3635,3635,3635,3
20230918,135800,5941175,3635,3635,3635,3635,0
20230918,135700,5941175,3635,3635,3635,3635,0
20230918,135600,5941175,3635,3635,3635,3635,0
20230918,135500,5941175,3635,3635,3635,3635,0
20230918,135400,5941175,3635,3635,3635,3635,0
20230918,135300,5941175,3635,3635,3635,3635,0
20230918,135200,5941175,3635,3635,3635,3635,1
20230918,135100,5937540,3635,3635,3635,3635,0
20230918,135000,5937540,3635,3635,3635,3635,0
20230918,134900,5937540,3635,3635,3635,3635,0
20230918,134800,5937540,3635,3635,3635,3635,1
20230918,134700,5933905,3605,3605,3605,3605,0
20230918,134600,5933905,3605,3605,3605,3605,0
20230918,134500,5933905,3605,3605,3605,3605,0
20230918,134400,5933905,3605,3620,3620,3605,2
20230918,134300,5926680,3635,3635,3635,3635,0
20230918,134200,5926680,3635,3635,3635,3635,0
20230918,134100,5926680,3635,3635,3635,3635,0
20230918,134000,5926680,3635,3635,3635,3635,0
20230918,133900,5926680,3635,3635,3635,3635,0
20230918,133800,5926680,3635,3635,3635,3635,0
20230918,133700,5926680,3635,3635,3635,3635,0
20230918,133600,5926680,3635,3635,3635,3635,0
20230918,133500,5926680,3635,3635,3635,3635,0
20230918,133400,5926680,3635,3635,3635,3635,0
20230918,133300,5926680,3635,3635,3635,3635,0
20230918,133200,5926680,3635,3635,3635,3635,0
20230918,133100,5926680,3635,3635,3635,3635,1
20230918,133000,5923045,3635,3635,3635,3635,0
20230918,132900,5923045,3635,3635,3635,3635,0
20230918,132800,5923045,3635,3635,3635,3635,0
20230918,132700,5923045,3635,3635,3635,3635,0
20230918,132600,5923045,3635,3635,3635,3635,0
20230918,132500,5923045,3635,3635,3635,3635,0
20230918,132400,5923045,3635,3635,3635,3635,1
20230918,132300,5919410,3530,3530,3530,3530,0
20230918,132200,5919410,3530,3530,3530,3530,0
20230918,132100,5919410,3530,3530,3530,3530,0
20230918,132000,5919410,3530,3530,3530,3530,0
20230918,131900,5919410,3530,3530,3530,3530,0
20230918,131800,5919410,3530,3540,3570,3530,223
20230918,131700,5132010,3600,3600,3600,3600,1
20230918,131600,5128410,3530,3535,3535,3530,160
20230918,131500,4563530,3550,3580,3600,3540,159
20230918,131400,3999735,3585,3605,3605,3585,228
20230918,131300,3178975,3610,3650,3650,3610,72
20230918,131200,2918755,3680,3680,3680,3680,0
20230918,131100,2918755,3680,3680,3680,3680,0
20230918,131000,2918755,3680,3680,3680,3680,0
20230918,130900,2918755,3680,3680,3680,3680,0
20230918,130800,2918755,3680,3680,3680,3680,0
20230918,130700,2918755,3680,3680,3680,3680,0
20230918,130600,2918755,3680,3680,3680,3680,0
20230918,130500,2918755,3680,3680,3680,3680,0
20230918,130400,2918755,3680,3680,3680,3680,0
20230918,130300,2918755,3680,3680,3680,3680,0
20230918,130200,2918755,3680,3680,3680,3680,0
20230918,130100,2918755,3680,3680,3680,3680,0
20230918,130000,2918755,3680,3680,3680,3680,0
20230918,125900,2918755,3680,3680,3680,3680,0
20230918,125800,2918755,3680,3680,3680,3680,1
20230918,125700,2915075,3680,3680,3680,3680,0
20230918,125600,2915075,3680,3680,3680,3680,0
20230918,125500,2915075,3680,3680,3680,3680,0
20230918,125400,2915075,3680,3680,3680,3680,0
20230918,125300,2915075,3680,3680,3680,3680,0
20230918,125200,2915075,3680,3680,3680,3680,0
20230918,125100,2915075,3680,3680,3680,3680,0
20230918,125000,2915075,3680,3680,3680,3680,0
20230918,124900,2915075,3680,3680,3680,3680,0
20230918,124800,2915075,3680,3680,3680,3680,0
20230918,124700,2915075,3680,3680,3680,3680,0
20230918,124600,2915075,3680,3680,3680,3680,0
20230918,124500,2915075,3680,3680,3680,3680,0
20230918,124400,2915075,3680,3680,3680,3680,0
20230918,124300,2915075,3680,3680,3680,3680,0
20230918,124200,2915075,3680,3680,3680,3680,0
20230918,124100,2915075,3680,3680,3680,3680,0
20230918,124000,2915075,3680,3680,3680,3680,0
20230918,123900,2915075,3680,3680,3680,3680,0
20230918,123800,2915075,3680,3680,3680,3680,0
20230918,123700,2915075,3680,3680,3680,3680,0
20230918,123600,2915075,3680,3680,3680,3680,0
20230918,123500,2915075,3680,3680,3680,3680,1
20230918,123400,2911395,3650,3655,3655,3650,100
20230918,123300,2546390,3680,3680,3680,3680,0
20230918,123200,2546390,3680,3680,3680,3680,0
20230918,123100,2546390,3680,3680,3680,3680,0
20230918,123000,2546390,3680,3680,3680,3680,0
20230918,122900,2546390,3680,3680,3680,3680,0
20230918,122800,2546390,3680,3680,3680,3680,0
20230918,122700,2546390,3680,3680,3680,3680,0
20230918,122600,2546390,3680,3680,3680,3680,0
20230918,122500,2546390,3680,3680,3680,3680,0
20230918,122400,2546390,3680,3680,3680,3680,0
20230918,122300,2546390,3680,3680,3680,3680,0
20230918,122200,2546390,3680,3680,3680,3680,0
20230918,122100,2546390,3680,3680,3680,3680,0
20230918,122000,2546390,3680,3680,3680,3680,0
20230918,121900,2546390,3680,3680,3680,3680,0
20230918,121800,2546390,3680,3680,3680,3680,0
20230918,121700,2546390,3680,3680,3680,3680,0
20230918,121600,2546390,3680,3680,3680,3680,0
20230918,121500,2546390,3680,3680,3680,3680,0
20230918,121400,2546390,3680,3680,3680,3680,0
20230918,121300,2546390,3680,3680,3680,3680,0
20230918,121200,2546390,3680,3680,3680,3680,0
20230918,121100,2546390,3680,3680,3680,3680,0
20230918,121000,2546390,3680,3680,3680,3680,0
20230918,120900,2546390,3680,3680,3680,3680,0
20230918,120800,2546390,3680,3680,3680,3680,0
20230918,120700,2546390,3680,3680,3680,3680,0
20230918,120600,2546390,3680,3680,3680,3680,0
20230918,120500,2546390,3680,3680,3680,3680,0
20230918,120400,2546390,3680,3680,3680,3680,0
20230918,120300,2546390,3680,3680,3680,3680,0
20230918,120200,2546390,3680,3680,3680,3680,0
20230918,120100,2546390,3680,3680,3680,3680,0
20230918,120000,2546390,3680,3680,3680,3680,0
20230918,115900,2546390,3680,3680,3680,3680,0
20230918,115800,2546390,3680,3680,3680,3680,0
20230918,115700,2546390,3680,3680,3680,3680,0
20230918,115600,2546390,3680,3680,3680,3680,0
20230918,115500,2546390,3680,3680,3680,3680,0
20230918,115400,2546390,3680,3680,3680,3680,0
20230918,115300,2546390,3680,3680,3680,3680,0
20230918,115200,2546390,3680,3680,3680,3680,0
20230918,115100,2546390,3680,3680,3680,3680,0
20230918,115000,2546390,3680,3680,3680,3680,0
20230918,114900,2546390,3680,3680,3680,3680,0
20230918,114800,2546390,3680,3680,3680,3680,0
20230918,114700,2546390,3680,3680,3680,3680,0
20230918,114600,2546390,3680,3680,3680,3680,0
20230918,114500,2546390,3680,3680,3680,3680,0
20230918,114400,2546390,3680,3680,3680,3680,0
20230918,114300,2546390,3680,3680,3680,3680,0
20230918,114200,2546390,3680,3680,3680,3680,0
20230918,114100,2546390,3680,3680,3680,3680,0
20230918,114000,2546390,3680,3680,3680,3680,0
20230918,113900,2546390,3680,3680,3680,3680,0
20230918,113800,2546390,3680,3680,3680,3680,0
20230918,113700,2546390,3680,3680,3680,3680,0
20230918,113600,2546390,3680,3680,3680,3680,0
20230918,113500,2546390,3680,3680,3680,3680,0
20230918,113400,2546390,3680,3680,3680,3680,0
20230918,113300,2546390,3680,3680,3680,3680,0
20230918,113200,2546390,3680,3680,3680,3680,0
20230918,113100,2546390,3680,3680,3680,3680,0
20230918,113000,2546390,3680,3680,3680,3680,0
20230918,112900,2546390,3680,3680,3680,3680,0
20230918,112800,2546390,3680,3680,3680,3680,0
20230918,112700,2546390,3680,3680,3680,3680,0
20230918,112600,2546390,3680,3680,3680,3680,0
20230918,112500,2546390,3680,3680,3680,3680,0
20230918,112400,2546390,3680,3680,3680,3680,0
20230918,112300,2546390,3680,3680,3680,3680,0
20230918,112200,2546390,3680,3680,3680,3680,0
20230918,112100,2546390,3680,3680,3680,3680,0
20230918,112000,2546390,3680,3680,3680,3680,0
20230918,111900,2546390,3680,3680,3680,3680,0
20230918,111800,2546390,3680,3680,3680,3680,0
20230918,111700,2546390,3680,3680,3680,3680,0
20230918,111600,2546390,3680,3680,3680,3680,0
20230918,111500,2546390,3680,3680,3680,3680,0
20230918,111400,2546390,3680,3680,3680,3680,0
20230918,111300,2546390,3680,3680,3680,3680,0
20230918,111200,2546390,3680,3680,3680,3680,0
20230918,111100,2546390,3680,3680,3680,3680,0
20230918,111000,2546390,3680,3680,3680,3680,0
20230918,110900,2546390,3680,3680,3680,3680,0
20230918,110800,2546390,3680,3680,3680,3680,0
20230918,110700,2546390,3680,3680,3680,3680,0
20230918,110600,2546390,3680,3680,3680,3680,0
20230918,110500,2546390,3680,3680,3680,3680,0
20230918,110400,2546390,3680,3680,3680,3680,0
20230918,110300,2546390,3680,3680,3680,3680,0
20230918,110200,2546390,3680,3680,3680,3680,0
20230918,110100,2546390,3680,3680,3680,3680,0
20230918,110000,2546390,3680,3680,3680,3680,0
20230918,105900,2546390,3680,3680,3680,3680,0
20230918,105800,2546390,3680,3680,3680,3680,0
20230918,105700,2546390,3680,3680,3680,3680,0
20230918,105600,2546390,3680,3680,3680,3680,0
20230918,105500,2546390,3680,3680,3680,3680,0
20230918,105400,2546390,3680,3680,3680,3680,0
20230918,105300,2546390,3680,3680,3680,3680,0
20230918,105200,2546390,3680,3680,3680,3680,0
20230918,105100,2546390,3680,3680,3680,3680,0
20230918,105000,2546390,3680,3680,3680,3680,0
20230918,104900,2546390,3680,3680,3680,3680,0
20230918,104800,2546390,3680,3680,3680,3680,0
20230918,104700,2546390,3680,3680,3680,3680,0
20230918,104600,2546390,3680,3680,3680,3680,0
20230918,104500,2546390,3680,3680,3680,3680,0
20230918,104400,2546390,3680,3680,3680,3680,0
20230918,104300,2546390,3680,3680,3680,3680,0
20230918,104200,2546390,3680,3680,3680,3680,0
20230918,104100,2546390,3680,3680,3680,3680,0
20230918,104000,2546390,3680,3680,3680,3680,0
20230918,103900,2546390,3680,3680,3680,3680,0
20230918,103800,2546390,3680,3660,3680,3660,10
20230918,103700,2509720,3660,3660,3660,3660,0
20230918,103600,2509720,3660,3660,3660,3660,0
20230918,103500,2509720,3660,3660,3660,3660,0
20230918,103400,2509720,3660,3660,3660,3660,0
20230918,103300,2509720,3660,3660,3660,3660,0
20230918,103200,2509720,3660,3660,3660,3660,0
20230918,103100,2509720,3660,3660,3660,3660,0
20230918,103000,2509720,3660,3660,3660,3660,0
20230918,102900,2509720,3660,3660,3660,3660,0
20230918,102800,2509720,3660,3660,3660,3660,0
20230918,102700,2509720,3660,3660,3660,3660,0
20230918,102600,2509720,3660,3660,3660,3660,0
20230918,102500,2509720,3660,3660,3660,3660,0
20230918,102400,2509720,3660,3660,3660,3660,0
20230918,102300,2509720,3660,3660,3660,3660,0
20230918,102200,2509720,3660,3660,3660,3660,0
20230918,102100,2509720,3660,3660,3660,3660,1
20230918,102000,2506060,3705,3705,3705,3705,0
20230918,101900,2506060,3705,3705,3705,3705,0
20230918,101800,2506060,3705,3705,3705,3705,0
20230918,101700,2506060,3705,3705,3705,3705,0
20230918,101600,2506060,3705,3705,3705,3705,0
20230918,101500,2506060,3705,3705,3705,3705,0
20230918,101400,2506060,3705,3705,3705,3705,0
20230918,101300,2506060,3705,3705,3705,3705,0
20230918,101200,2506060,3705,3705,3705,3705,0
20230918,101100,2506060,3705,3705,3705,3705,0
20230918,101000,2506060,3705,3705,3705,3705,0
20230918,100900,2506060,3705,3705,3705,3705,0
20230918,100800,2506060,3705,3705,3705,3705,0
20230918,100700,2506060,3705,3705,3705,3705,0
20230918,100600,2506060,3705,3705,3705,3705,0
20230918,100500,2506060,3705,3705,3705,3705,0
20230918,100400,2506060,3705,3705,3705,3705,0
20230918,100300,2506060,3705,3705,3705,3705,0
20230918,100200,2506060,3705,3705,3705,3705,0
20230918,100100,2506060,3705,3705,3705,3705,0
20230918,100000,2506060,3705,3705,3705,3705,0
20230918,095900,2506060,3705,3705,3705,3705,0
20230918,095800,2506060,3705,3705,3705,3705,0
20230918,095700,2506060,3705,3705,3705,3705,0
20230918,095600,2506060,3705,3705,3705,3705,0
20230918,095500,2506060,3705,3705,3705,3705,0
20230918,095400,2506060,3705,3705,3705,3705,0
20230918,095300,2506060,3705,3630,3705,3550,343
20230918,095200,1274995,3705,3705,3705,3705,0
20230918,095100,1274995,3705,3705,3705,3705,0
20230918,095000,1274995,3705,3705,3705,3705,50
20230918,094900,1089745,3705,3705,3705,3705,102
20230918,094800,711835,3700,3700,3700,3700,0
20230918,094700,711835,3700,3700,3700,3700,137
20230918,094600,204935,3700,3700,3700,3700,0
20230918,094500,204935,3700,3700,3700,3700,0
20230918,094400,204935,3700,3700,3700,3700,0
20230918,094300,204935,3700,3700,3700,3700,0
20230918,094200,204935,3700,3700,3700,3700,0
20230918,094100,204935,3700,3700,3700,3700,0
20230918,094000,204935,3700,3700,3700,3700,0
20230918,093900,204935,3700,3665,3700,3665,7
20230918,093800,179230,3665,3665,3665,3665,0
20230918,093700,179230,3665,3665,3665,3665,0
20230918,093600,179230,3665,3665,3665,3665,0
20230918,093500,179230,3665,3665,3665,3665,0
20230918,093400,179230,3665,3665,3665,3665,0
20230918,093300,179230,3665,3665,3665,3665,0
20230918,093200,179230,3665,3665,3665,3665,7
20230918,093100,153575,3660,3660,3660,3660,0
20230918,093000,153575,3660,3660,3660,3660,0
20230918,092900,153575,3660,3660,3660,3660,0
20230918,092800,153575,3660,3660,3660,3660,0
20230918,092700,153575,3660,3660,3660,3660,0
20230918,092600,153575,3660,3660,3660,3660,0
20230918,092500,153575,3660,3660,3660,3660,0
20230918,092400,153575,3660,3660,3660,3660,0
20230918,092300,153575,3660,3660,3660,3660,0
20230918,092200,153575,3660,3660,3660,3660,0
20230918,092100,153575,3660,3660,3660,3660,0
20230918,092000,153575,3660,3660,3660,3660,0
20230918,091900,153575,3660,3660,3660,3660,0
20230918,091800,153575,3660,3660,3660,3660,0
20230918,091700,153575,3660,3660,3660,3660,0
20230918,091600,153575,3660,3660,3660,3660,0
20230918,091500,153575,3660,3660,3660,3660,0
20230918,091400,153575,3660,3660,3660,3660,0
20230918,091300,153575,3660,3660,3660,3660,0
20230918,091200,153575,3660,3660,3660,3660,0
20230918,091100,153575,3660,3660,3660,3660,0
20230918,091000,153575,3660,3660,3660,3660,0
20230918,090900,153575,3660,3660,3660,3660,0
20230918,090800,153575,3660,3660,3660,3660,0
20230918,090700,153575,3660,3660,3660,3660,1
20230918,090600,149915,3665,3665,3665,3665,1
20230918,090500,146250,3710,3710,3710,3710,0
20230918,090400,146250,3710,3665,3710,3665,20
20230918,090300,72505,3665,3620,3665,3620,10
20230918,090200,35900,3590,3590,3590,3590,0
20230918,090100,35900,3590,3590,3590,3590,0
20230918,090000,35900,3590,3590,3590,3590,10