KissMeData/153460/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,200300,38831070,7640,7640,7640,7640,440
20230918,200200,38831070,7640,7640,7640,7640,0
20230918,200100,38831070,7640,7640,7640,7640,0
20230918,200000,38831070,7640,7640,7640,7640,0
20230918,195900,38831070,7640,7640,7640,7640,0
20230918,195800,38831070,7640,7640,7640,7640,0
20230918,195700,38831070,7640,7640,7640,7640,0
20230918,195600,38831070,7640,7640,7640,7640,0
20230918,195500,38831070,7640,7640,7640,7640,0
20230918,195400,38831070,7640,7640,7640,7640,0
20230918,195300,38831070,7640,7640,7640,7640,0
20230918,195200,38831070,7640,7640,7640,7640,0
20230918,195100,38831070,7640,7640,7640,7640,0
20230918,195000,38831070,7640,7640,7640,7640,0
20230918,194900,38831070,7640,7640,7640,7640,0
20230918,194800,38831070,7640,7640,7640,7640,0
20230918,194700,38831070,7640,7640,7640,7640,0
20230918,194600,38831070,7640,7640,7640,7640,0
20230918,194500,38831070,7640,7640,7640,7640,0
20230918,194400,38831070,7640,7640,7640,7640,0
20230918,194300,38831070,7640,7640,7640,7640,0
20230918,194200,38831070,7640,7640,7640,7640,0
20230918,194100,38831070,7640,7640,7640,7640,0
20230918,194000,38831070,7640,7640,7640,7640,0
20230918,193900,38831070,7640,7640,7640,7640,0
20230918,193800,38831070,7640,7640,7640,7640,0
20230918,193700,38831070,7640,7640,7640,7640,0
20230918,193600,38831070,7640,7640,7640,7640,0
20230918,193500,38831070,7640,7640,7640,7640,0
20230918,193400,38831070,7640,7640,7640,7640,0
20230918,193300,38831070,7640,7640,7640,7640,440
20230918,193200,38831070,7640,7640,7640,7640,0
20230918,193100,38831070,7640,7640,7640,7640,0
20230918,193000,38831070,7640,7640,7640,7640,0
20230918,192900,38831070,7640,7640,7640,7640,0
20230918,192800,38831070,7640,7640,7640,7640,0
20230918,192700,38831070,7640,7640,7640,7640,0
20230918,192600,38831070,7640,7640,7640,7640,0
20230918,192500,38831070,7640,7640,7640,7640,0
20230918,192400,38831070,7640,7640,7640,7640,0
20230918,192300,38831070,7640,7640,7640,7640,0
20230918,192200,38831070,7640,7640,7640,7640,0
20230918,192100,38831070,7640,7640,7640,7640,0
20230918,192000,38831070,7640,7640,7640,7640,0
20230918,191900,38831070,7640,7640,7640,7640,0
20230918,191800,38831070,7640,7640,7640,7640,0
20230918,191700,38831070,7640,7640,7640,7640,0
20230918,191600,38831070,7640,7640,7640,7640,0
20230918,191500,38831070,7640,7640,7640,7640,0
20230918,191400,38831070,7640,7640,7640,7640,0
20230918,191300,38831070,7640,7640,7640,7640,0
20230918,191200,38831070,7640,7640,7640,7640,0
20230918,191100,38831070,7640,7640,7640,7640,0
20230918,191000,38831070,7640,7640,7640,7640,0
20230918,190900,38831070,7640,7640,7640,7640,0
20230918,190800,38831070,7640,7640,7640,7640,0
20230918,190700,38831070,7640,7640,7640,7640,0
20230918,190600,38831070,7640,7640,7640,7640,0
20230918,190500,38831070,7640,7640,7640,7640,0
20230918,190400,38831070,7640,7640,7640,7640,0
20230918,190300,38831070,7640,7640,7640,7640,440
20230918,190200,38831070,7640,7640,7640,7640,0
20230918,190100,38831070,7640,7640,7640,7640,0
20230918,190000,38831070,7640,7640,7640,7640,0
20230918,185900,38831070,7640,7640,7640,7640,0
20230918,185800,38831070,7640,7640,7640,7640,0
20230918,185700,38831070,7640,7640,7640,7640,0
20230918,185600,38831070,7640,7640,7640,7640,0
20230918,185500,38831070,7640,7640,7640,7640,0
20230918,185400,38831070,7640,7640,7640,7640,0
20230918,185300,38831070,7640,7640,7640,7640,0
20230918,185200,38831070,7640,7640,7640,7640,0
20230918,185100,38831070,7640,7640,7640,7640,0
20230918,185000,38831070,7640,7640,7640,7640,0
20230918,184900,38831070,7640,7640,7640,7640,0
20230918,184800,38831070,7640,7640,7640,7640,0
20230918,184700,38831070,7640,7640,7640,7640,0
20230918,184600,38831070,7640,7640,7640,7640,0
20230918,184500,38831070,7640,7640,7640,7640,0
20230918,184400,38831070,7640,7640,7640,7640,0
20230918,184300,38831070,7640,7640,7640,7640,0
20230918,184200,38831070,7640,7640,7640,7640,0
20230918,184100,38831070,7640,7640,7640,7640,0
20230918,184000,38831070,7640,7640,7640,7640,0
20230918,183900,38831070,7640,7640,7640,7640,0
20230918,183800,38831070,7640,7640,7640,7640,0
20230918,183700,38831070,7640,7640,7640,7640,0
20230918,183600,38831070,7640,7640,7640,7640,0
20230918,183500,38831070,7640,7640,7640,7640,0
20230918,183400,38831070,7640,7640,7640,7640,0
20230918,183300,38831070,7640,7640,7640,7640,440
20230918,183200,38831070,7640,7640,7640,7640,0
20230918,183100,38831070,7640,7640,7640,7640,0
20230918,183000,38831070,7640,7640,7640,7640,0
20230918,182900,38831070,7640,7640,7640,7640,0
20230918,182800,38831070,7640,7640,7640,7640,0
20230918,182700,38831070,7640,7640,7640,7640,0
20230918,182600,38831070,7640,7640,7640,7640,0
20230918,182500,38831070,7640,7640,7640,7640,0
20230918,182400,38831070,7640,7640,7640,7640,0
20230918,182300,38831070,7640,7640,7640,7640,0
20230918,182200,38831070,7640,7640,7640,7640,0
20230918,182100,38831070,7640,7640,7640,7640,0
20230918,182000,38831070,7640,7640,7640,7640,0
20230918,181900,38831070,7640,7640,7640,7640,0
20230918,181800,38831070,7640,7640,7640,7640,0
20230918,181700,38831070,7640,7640,7640,7640,0
20230918,181600,38831070,7640,7640,7640,7640,0
20230918,181500,38831070,7640,7640,7640,7640,0
20230918,181400,38831070,7640,7640,7640,7640,0
20230918,181300,38831070,7640,7640,7640,7640,0
20230918,181200,38831070,7640,7640,7640,7640,0
20230918,181100,38831070,7640,7640,7640,7640,0
20230918,181000,38831070,7640,7640,7640,7640,0
20230918,180900,38831070,7640,7640,7640,7640,0
20230918,180800,38831070,7640,7640,7640,7640,0
20230918,180700,38831070,7640,7640,7640,7640,0
20230918,180600,38831070,7640,7640,7640,7640,0
20230918,180500,38831070,7640,7640,7640,7640,0
20230918,180400,38831070,7640,7640,7640,7640,0
20230918,180300,38831070,7640,7640,7640,7640,440
20230918,180200,38831070,7640,7640,7640,7640,0
20230918,180100,38831070,7640,7640,7640,7640,0
20230918,180000,38831070,7640,7640,7640,7640,0
20230918,175900,38831070,7640,7640,7640,7640,0
20230918,175800,38831070,7640,7640,7640,7640,0
20230918,175700,38831070,7640,7640,7640,7640,0
20230918,175600,38831070,7640,7640,7640,7640,0
20230918,175500,38831070,7640,7640,7640,7640,0
20230918,175400,38831070,7640,7640,7640,7640,0
20230918,175300,38831070,7640,7640,7640,7640,0
20230918,175200,38831070,7640,7640,7640,7640,0
20230918,175100,38831070,7640,7640,7640,7640,0
20230918,175000,38831070,7640,7640,7640,7640,0
20230918,174900,38831070,7640,7640,7640,7640,0
20230918,174800,38831070,7640,7640,7640,7640,0
20230918,174700,38831070,7640,7640,7640,7640,0
20230918,174600,38831070,7640,7640,7640,7640,0
20230918,174500,38831070,7640,7640,7640,7640,0
20230918,174400,38831070,7640,7640,7640,7640,0
20230918,174300,38831070,7640,7640,7640,7640,0
20230918,174200,38831070,7640,7640,7640,7640,0
20230918,174100,38831070,7640,7640,7640,7640,0
20230918,174000,38831070,7640,7640,7640,7640,0
20230918,173900,38831070,7640,7640,7640,7640,0
20230918,173800,38831070,7640,7640,7640,7640,0
20230918,173700,38831070,7640,7640,7640,7640,0
20230918,173600,38831070,7640,7640,7640,7640,0
20230918,173500,38831070,7640,7640,7640,7640,0
20230918,173400,38831070,7640,7640,7640,7640,0
20230918,173300,38831070,7640,7640,7640,7640,440
20230918,173200,38831070,7640,7640,7640,7640,0
20230918,173100,38831070,7640,7640,7640,7640,0
20230918,173000,38831070,7640,7640,7640,7640,0
20230918,172900,38831070,7640,7640,7640,7640,0
20230918,172800,38831070,7640,7640,7640,7640,0
20230918,172700,38831070,7640,7640,7640,7640,0
20230918,172600,38831070,7640,7640,7640,7640,0
20230918,172500,38831070,7640,7640,7640,7640,0
20230918,172400,38831070,7640,7640,7640,7640,0
20230918,172300,38831070,7640,7640,7640,7640,0
20230918,172200,38831070,7640,7640,7640,7640,0
20230918,172100,38831070,7640,7640,7640,7640,0
20230918,172000,38831070,7640,7640,7640,7640,0
20230918,171900,38831070,7640,7640,7640,7640,0
20230918,171800,38831070,7640,7640,7640,7640,0
20230918,171700,38831070,7640,7640,7640,7640,0
20230918,171600,38831070,7640,7640,7640,7640,0
20230918,171500,38831070,7640,7640,7640,7640,0
20230918,171400,38831070,7640,7640,7640,7640,0
20230918,171300,38831070,7640,7640,7640,7640,0
20230918,171200,38831070,7640,7640,7640,7640,0
20230918,171100,38831070,7640,7640,7640,7640,0
20230918,171000,38831070,7640,7640,7640,7640,0
20230918,170900,38831070,7640,7640,7640,7640,0
20230918,170800,38831070,7640,7640,7640,7640,0
20230918,170700,38831070,7640,7640,7640,7640,0
20230918,170600,38831070,7640,7640,7640,7640,0
20230918,170500,38831070,7640,7640,7640,7640,0
20230918,170400,38831070,7640,7640,7640,7640,0
20230918,170300,38831070,7640,7640,7640,7640,440
20230918,170200,38831070,7640,7640,7640,7640,0
20230918,170100,38831070,7640,7640,7640,7640,0
20230918,170000,38831070,7640,7640,7640,7640,0
20230918,165900,38831070,7640,7640,7640,7640,0
20230918,165800,38831070,7640,7640,7640,7640,0
20230918,165700,38831070,7640,7640,7640,7640,0
20230918,165600,38831070,7640,7640,7640,7640,0
20230918,165500,38831070,7640,7640,7640,7640,0
20230918,165400,38831070,7640,7640,7640,7640,0
20230918,165300,38831070,7640,7640,7640,7640,0
20230918,165200,38831070,7640,7640,7640,7640,0
20230918,165100,38831070,7640,7640,7640,7640,0
20230918,165000,38831070,7640,7640,7640,7640,0
20230918,164900,38831070,7640,7640,7640,7640,0
20230918,164800,38831070,7640,7640,7640,7640,0
20230918,164700,38831070,7640,7640,7640,7640,0
20230918,164600,38831070,7640,7640,7640,7640,0
20230918,164500,38831070,7640,7640,7640,7640,0
20230918,164400,38831070,7640,7640,7640,7640,0
20230918,164300,38831070,7640,7640,7640,7640,0
20230918,164200,38831070,7640,7640,7640,7640,0
20230918,164100,38831070,7640,7640,7640,7640,0
20230918,164000,38831070,7640,7640,7640,7640,0
20230918,163900,38831070,7640,7640,7640,7640,0
20230918,163800,38831070,7640,7640,7640,7640,0
20230918,163700,38831070,7640,7640,7640,7640,0
20230918,163600,38831070,7640,7640,7640,7640,0
20230918,163500,38831070,7640,7640,7640,7640,0
20230918,163400,38831070,7640,7640,7640,7640,0
20230918,163300,38831070,7640,7640,7640,7640,440
20230918,163200,38831070,7640,7640,7640,7640,0
20230918,163100,38831070,7640,7640,7640,7640,0
20230918,163000,38831070,7640,7640,7640,7640,0
20230918,162900,38831070,7640,7640,7640,7640,0
20230918,162800,38831070,7640,7640,7640,7640,0
20230918,162700,38831070,7640,7640,7640,7640,0
20230918,162600,38831070,7640,7640,7640,7640,0
20230918,162500,38831070,7640,7640,7640,7640,0
20230918,162400,38831070,7640,7640,7640,7640,0
20230918,162300,38831070,7640,7640,7640,7640,0
20230918,162200,38831070,7640,7640,7640,7640,0
20230918,162100,38831070,7640,7640,7640,7640,0
20230918,162000,38831070,7640,7640,7640,7640,0
20230918,161900,38831070,7640,7640,7640,7640,0
20230918,161800,38831070,7640,7640,7640,7640,0
20230918,161700,38831070,7640,7640,7640,7640,0
20230918,161600,38831070,7640,7640,7640,7640,0
20230918,161500,38831070,7640,7640,7640,7640,0
20230918,161400,38831070,7640,7640,7640,7640,0
20230918,161300,38831070,7640,7640,7640,7640,0
20230918,161200,38831070,7640,7640,7640,7640,0
20230918,161100,38831070,7640,7640,7640,7640,0
20230918,161000,38831070,7640,7640,7640,7640,0
20230918,160900,38831070,7640,7640,7640,7640,0
20230918,160800,38831070,7640,7640,7640,7640,0
20230918,160700,38831070,7640,7640,7640,7640,0
20230918,160600,38831070,7640,7640,7640,7640,0
20230918,160500,38831070,7640,7640,7640,7640,0
20230918,160400,38831070,7640,7640,7640,7640,0
20230918,160300,38831070,7640,7640,7640,7640,440
20230918,160200,38831070,7640,7640,7640,7640,0
20230918,160100,38831070,7640,7640,7640,7640,0
20230918,160000,38831070,7640,7640,7640,7640,0
20230918,155900,38831070,7640,7640,7640,7640,0
20230918,155800,38831070,7640,7640,7640,7640,0
20230918,155700,38831070,7640,7640,7640,7640,0
20230918,155600,38831070,7640,7640,7640,7640,0
20230918,155500,38831070,7640,7640,7640,7640,0
20230918,155400,38831070,7640,7640,7640,7640,0
20230918,155300,38831070,7640,7640,7640,7640,0
20230918,155200,38831070,7640,7640,7640,7640,0
20230918,155100,38831070,7640,7640,7640,7640,0
20230918,155000,38831070,7640,7640,7640,7640,0
20230918,154900,38831070,7640,7640,7640,7640,0
20230918,154800,38831070,7640,7640,7640,7640,0
20230918,154700,38831070,7640,7640,7640,7640,0
20230918,154600,38831070,7640,7640,7640,7640,0
20230918,154500,38831070,7640,7640,7640,7640,0
20230918,154400,38831070,7640,7640,7640,7640,0
20230918,154300,38831070,7640,7640,7640,7640,0
20230918,154200,38831070,7640,7640,7640,7640,0
20230918,154100,38831070,7640,7640,7640,7640,0
20230918,154000,38831070,7640,7640,7640,7640,0
20230918,153900,38831070,7640,7640,7640,7640,0
20230918,153800,38831070,7640,7640,7640,7640,0
20230918,153700,38831070,7640,7640,7640,7640,0
20230918,153600,38831070,7640,7640,7640,7640,0
20230918,153500,38831070,7640,7640,7640,7640,0
20230918,153400,38831070,7640,7640,7640,7640,0
20230918,153300,38831070,7640,7640,7640,7640,440
20230918,153200,38831070,7640,7640,7640,7640,0
20230918,153100,38831070,7640,7640,7640,7640,0
20230918,153000,38831070,7640,7640,7640,7640,440
20230918,152900,35469470,7640,7640,7640,7640,0
20230918,152800,35469470,7640,7640,7640,7640,0
20230918,152700,35469470,7640,7640,7640,7640,0
20230918,152600,35469470,7640,7640,7640,7640,0
20230918,152500,35469470,7640,7640,7640,7640,0
20230918,152400,35469470,7640,7640,7640,7640,0
20230918,152300,35469470,7640,7640,7640,7640,0
20230918,152200,35469470,7640,7640,7640,7640,0
20230918,152100,35469470,7640,7640,7640,7640,0
20230918,152000,35469470,7640,7640,7640,7640,0
20230918,151900,35469470,7640,7640,7640,7640,0
20230918,151800,35469470,7640,7640,7640,7640,0
20230918,151700,35469470,7640,7640,7640,7640,0
20230918,151600,35469470,7640,7640,7640,7640,0
20230918,151500,35469470,7640,7640,7640,7640,0
20230918,151400,35469470,7640,7630,7640,7630,2
20230918,151300,35454200,7630,7630,7630,7630,300
20230918,151200,33165200,7630,7630,7630,7630,0
20230918,151100,33165200,7630,7630,7630,7630,0
20230918,151000,33165200,7630,7630,7630,7630,0
20230918,150900,33165200,7630,7630,7630,7630,0
20230918,150800,33165200,7630,7630,7630,7630,0
20230918,150700,33165200,7630,7630,7630,7630,0
20230918,150600,33165200,7630,7630,7630,7630,263
20230918,150500,31158510,7630,7630,7630,7630,0
20230918,150400,31158510,7630,7630,7630,7630,0
20230918,150300,31158510,7630,7630,7630,7630,0
20230918,150200,31158510,7630,7630,7630,7630,0
20230918,150100,31158510,7630,7630,7630,7630,0
20230918,150000,31158510,7630,7630,7630,7630,0
20230918,145900,31158510,7630,7630,7630,7630,0
20230918,145800,31158510,7630,7630,7630,7630,0
20230918,145700,31158510,7630,7630,7630,7630,0
20230918,145600,31158510,7630,7630,7630,7630,0
20230918,145500,31158510,7630,7630,7630,7630,0
20230918,145400,31158510,7630,7630,7630,7630,0
20230918,145300,31158510,7630,7630,7630,7630,0
20230918,145200,31158510,7630,7630,7630,7630,0
20230918,145100,31158510,7630,7630,7630,7630,0
20230918,145000,31158510,7630,7630,7630,7630,0
20230918,144900,31158510,7630,7630,7630,7630,0
20230918,144800,31158510,7630,7630,7630,7630,0
20230918,144700,31158510,7630,7630,7630,7630,0
20230918,144600,31158510,7630,7630,7630,7630,0
20230918,144500,31158510,7630,7630,7630,7630,0
20230918,144400,31158510,7630,7630,7630,7630,0
20230918,144300,31158510,7630,7630,7630,7630,0
20230918,144200,31158510,7630,7630,7630,7630,0
20230918,144100,31158510,7630,7630,7630,7630,0
20230918,144000,31158510,7630,7630,7630,7630,0
20230918,143900,31158510,7630,7630,7630,7630,0
20230918,143800,31158510,7630,7630,7630,7630,0
20230918,143700,31158510,7630,7630,7630,7630,0
20230918,143600,31158510,7630,7630,7630,7630,0
20230918,143500,31158510,7630,7630,7630,7630,0
20230918,143400,31158510,7630,7630,7630,7630,0
20230918,143300,31158510,7630,7630,7630,7630,0
20230918,143200,31158510,7630,7630,7630,7630,1
20230918,143100,31150880,7640,7640,7640,7640,0
20230918,143000,31150880,7640,7640,7640,7640,0
20230918,142900,31150880,7640,7640,7640,7640,0
20230918,142800,31150880,7640,7640,7640,7640,0
20230918,142700,31150880,7640,7640,7640,7640,0
20230918,142600,31150880,7640,7640,7640,7640,0
20230918,142500,31150880,7640,7640,7640,7640,0
20230918,142400,31150880,7640,7640,7640,7640,0
20230918,142300,31150880,7640,7640,7640,7640,0
20230918,142200,31150880,7640,7640,7640,7640,0
20230918,142100,31150880,7640,7640,7640,7640,0
20230918,142000,31150880,7640,7640,7640,7640,0
20230918,141900,31150880,7640,7640,7640,7640,0
20230918,141800,31150880,7640,7640,7640,7640,0
20230918,141700,31150880,7640,7640,7640,7640,0
20230918,141600,31150880,7640,7640,7640,7640,0
20230918,141500,31150880,7640,7640,7640,7640,0
20230918,141400,31150880,7640,7640,7640,7640,0
20230918,141300,31150880,7640,7640,7640,7640,0
20230918,141200,31150880,7640,7640,7640,7640,0
20230918,141100,31150880,7640,7640,7640,7640,0
20230918,141000,31150880,7640,7640,7640,7640,0
20230918,140900,31150880,7640,7640,7640,7640,0
20230918,140800,31150880,7640,7640,7640,7640,0
20230918,140700,31150880,7640,7640,7640,7640,0
20230918,140600,31150880,7640,7640,7640,7640,0
20230918,140500,31150880,7640,7640,7640,7640,0
20230918,140400,31150880,7640,7640,7640,7640,0
20230918,140300,31150880,7640,7640,7640,7640,0
20230918,140200,31150880,7640,7640,7640,7640,0
20230918,140100,31150880,7640,7640,7640,7640,0
20230918,140000,31150880,7640,7640,7640,7640,0
20230918,135900,31150880,7640,7600,7640,7600,2
20230918,135800,31135640,7600,7600,7600,7600,0
20230918,135700,31135640,7600,7600,7600,7600,0
20230918,135600,31135640,7600,7600,7600,7600,0
20230918,135500,31135640,7600,7600,7600,7600,0
20230918,135400,31135640,7600,7600,7600,7600,0
20230918,135300,31135640,7600,7600,7600,7600,0
20230918,135200,31135640,7600,7600,7600,7600,0
20230918,135100,31135640,7600,7600,7600,7600,0
20230918,135000,31135640,7600,7600,7600,7600,0
20230918,134900,31135640,7600,7600,7600,7600,0
20230918,134800,31135640,7600,7600,7600,7600,0
20230918,134700,31135640,7600,7600,7600,7600,0
20230918,134600,31135640,7600,7600,7600,7600,0
20230918,134500,31135640,7600,7610,7610,7600,121
20230918,134400,30214850,7600,7600,7600,7600,56
20230918,134300,29789250,7650,7650,7650,7650,0
20230918,134200,29789250,7650,7650,7650,7650,0
20230918,134100,29789250,7650,7650,7650,7650,0
20230918,134000,29789250,7650,7650,7650,7650,0
20230918,133900,29789250,7650,7650,7650,7650,1
20230918,133800,29781600,7600,7600,7600,7600,0
20230918,133700,29781600,7600,7600,7600,7600,0
20230918,133600,29781600,7600,7600,7600,7600,0
20230918,133500,29781600,7600,7600,7600,7600,0
20230918,133400,29781600,7600,7600,7600,7600,0
20230918,133300,29781600,7600,7600,7600,7600,0
20230918,133200,29781600,7600,7600,7600,7600,0
20230918,133100,29781600,7600,7600,7600,7600,0
20230918,133000,29781600,7600,7600,7600,7600,0
20230918,132900,29781600,7600,7600,7600,7600,0
20230918,132800,29781600,7600,7600,7600,7600,0
20230918,132700,29781600,7600,7600,7600,7600,0
20230918,132600,29781600,7600,7600,7600,7600,0
20230918,132500,29781600,7600,7600,7600,7600,0
20230918,132400,29781600,7600,7600,7600,7600,0
20230918,132300,29781600,7600,7600,7600,7600,0
20230918,132200,29781600,7600,7600,7600,7600,15
20230918,132100,29667600,7650,7650,7650,7650,0
20230918,132000,29667600,7650,7650,7650,7650,0
20230918,131900,29667600,7650,7650,7650,7650,0
20230918,131800,29667600,7650,7650,7650,7650,0
20230918,131700,29667600,7650,7650,7650,7650,0
20230918,131600,29667600,7650,7650,7650,7650,0
20230918,131500,29667600,7650,7650,7650,7650,0
20230918,131400,29667600,7650,7650,7650,7650,0
20230918,131300,29667600,7650,7600,7650,7600,3
20230918,131200,29644750,7600,7610,7610,7600,367
20230918,131100,26853640,7610,7610,7610,7610,0
20230918,131000,26853640,7610,7610,7610,7610,45
20230918,130900,26511190,7620,7620,7620,7620,0
20230918,130800,26511190,7620,7620,7620,7620,0
20230918,130700,26511190,7620,7620,7620,7620,0
20230918,130600,26511190,7620,7620,7620,7620,0
20230918,130500,26511190,7620,7620,7620,7620,0
20230918,130400,26511190,7620,7620,7620,7620,0
20230918,130300,26511190,7620,7620,7620,7620,0
20230918,130200,26511190,7620,7620,7620,7620,0
20230918,130100,26511190,7620,7620,7620,7620,0
20230918,130000,26511190,7620,7620,7620,7620,0
20230918,125900,26511190,7620,7620,7620,7620,0
20230918,125800,26511190,7620,7620,7620,7620,0
20230918,125700,26511190,7620,7620,7620,7620,132
20230918,125600,25505350,7650,7650,7650,7650,0
20230918,125500,25505350,7650,7650,7650,7650,0
20230918,125400,25505350,7650,7650,7650,7650,0
20230918,125300,25505350,7650,7650,7650,7650,0
20230918,125200,25505350,7650,7650,7650,7650,0
20230918,125100,25505350,7650,7650,7650,7650,0
20230918,125000,25505350,7650,7650,7650,7650,0
20230918,124900,25505350,7650,7650,7650,7650,0
20230918,124800,25505350,7650,7650,7650,7650,0
20230918,124700,25505350,7650,7650,7650,7650,0
20230918,124600,25505350,7650,7620,7650,7620,2
20230918,124500,25490080,7620,7620,7620,7620,0
20230918,124400,25490080,7620,7620,7620,7620,0
20230918,124300,25490080,7620,7620,7620,7620,0
20230918,124200,25490080,7620,7620,7620,7620,0
20230918,124100,25490080,7620,7620,7620,7620,0
20230918,124000,25490080,7620,7620,7620,7620,100
20230918,123900,24728080,7620,7620,7620,7620,0
20230918,123800,24728080,7620,7620,7620,7620,0
20230918,123700,24728080,7620,7620,7620,7620,0
20230918,123600,24728080,7620,7620,7620,7620,0
20230918,123500,24728080,7620,7620,7620,7620,0
20230918,123400,24728080,7620,7620,7620,7620,0
20230918,123300,24728080,7620,7620,7620,7620,0
20230918,123200,24728080,7620,7620,7620,7620,0
20230918,123100,24728080,7620,7620,7620,7620,0
20230918,123000,24728080,7620,7620,7620,7620,0
20230918,122900,24728080,7620,7620,7620,7620,0
20230918,122800,24728080,7620,7620,7620,7620,0
20230918,122700,24728080,7620,7620,7620,7620,0
20230918,122600,24728080,7620,7620,7620,7620,34
20230918,122500,24469000,7620,7620,7620,7620,10
20230918,122400,24392800,7620,7620,7620,7620,400
20230918,122300,21344800,7620,7620,7620,7620,0
20230918,122200,21344800,7620,7620,7620,7620,0
20230918,122100,21344800,7620,7620,7620,7620,0
20230918,122000,21344800,7620,7620,7620,7620,0
20230918,121900,21344800,7620,7620,7620,7620,32
20230918,121800,21100960,7620,7620,7620,7620,0
20230918,121700,21100960,7620,7620,7620,7620,0
20230918,121600,21100960,7620,7620,7620,7620,0
20230918,121500,21100960,7620,7620,7620,7620,0
20230918,121400,21100960,7620,7620,7620,7620,0
20230918,121300,21100960,7620,7620,7620,7620,200
20230918,121200,19576960,7620,7620,7620,7620,0
20230918,121100,19576960,7620,7620,7620,7620,0
20230918,121000,19576960,7620,7620,7620,7620,0
20230918,120900,19576960,7620,7620,7620,7620,0
20230918,120800,19576960,7620,7620,7620,7620,0
20230918,120700,19576960,7620,7620,7620,7620,0
20230918,120600,19576960,7620,7620,7620,7620,392
20230918,120500,16589920,7630,7630,7630,7630,0
20230918,120400,16589920,7630,7630,7630,7630,0
20230918,120300,16589920,7630,7630,7630,7630,0
20230918,120200,16589920,7630,7630,7630,7630,0
20230918,120100,16589920,7630,7630,7630,7630,0
20230918,120000,16589920,7630,7630,7630,7630,0
20230918,115900,16589920,7630,7630,7630,7630,0
20230918,115800,16589920,7630,7630,7630,7630,0
20230918,115700,16589920,7630,7630,7630,7630,0
20230918,115600,16589920,7630,7630,7630,7630,0
20230918,115500,16589920,7630,7630,7630,7630,0
20230918,115400,16589920,7630,7630,7630,7630,0
20230918,115300,16589920,7630,7630,7630,7630,0
20230918,115200,16589920,7630,7630,7630,7630,0
20230918,115100,16589920,7630,7630,7630,7630,0
20230918,115000,16589920,7630,7630,7630,7630,0
20230918,114900,16589920,7630,7630,7630,7630,0
20230918,114800,16589920,7630,7630,7630,7630,43
20230918,114700,16261830,7630,7630,7630,7630,0
20230918,114600,16261830,7630,7630,7630,7630,0
20230918,114500,16261830,7630,7630,7630,7630,0
20230918,114400,16261830,7630,7630,7630,7630,0
20230918,114300,16261830,7630,7630,7630,7630,0
20230918,114200,16261830,7630,7630,7630,7630,0
20230918,114100,16261830,7630,7630,7630,7630,0
20230918,114000,16261830,7630,7630,7630,7630,0
20230918,113900,16261830,7630,7630,7630,7630,0
20230918,113800,16261830,7630,7630,7630,7630,0
20230918,113700,16261830,7630,7630,7630,7630,0
20230918,113600,16261830,7630,7630,7630,7630,0
20230918,113500,16261830,7630,7630,7630,7630,0
20230918,113400,16261830,7630,7630,7630,7630,0
20230918,113300,16261830,7630,7630,7630,7630,0
20230918,113200,16261830,7630,7630,7630,7630,0
20230918,113100,16261830,7630,7630,7630,7630,0
20230918,113000,16261830,7630,7630,7630,7630,0
20230918,112900,16261830,7630,7630,7630,7630,0
20230918,112800,16261830,7630,7630,7630,7630,0
20230918,112700,16261830,7630,7630,7630,7630,0
20230918,112600,16261830,7630,7630,7630,7630,0
20230918,112500,16261830,7630,7630,7630,7630,0
20230918,112400,16261830,7630,7630,7630,7630,0
20230918,112300,16261830,7630,7630,7630,7630,0
20230918,112200,16261830,7630,7630,7630,7630,0
20230918,112100,16261830,7630,7630,7630,7630,0
20230918,112000,16261830,7630,7630,7630,7630,0
20230918,111900,16261830,7630,7630,7630,7630,0
20230918,111800,16261830,7630,7630,7630,7630,0
20230918,111700,16261830,7630,7630,7630,7630,0
20230918,111600,16261830,7630,7630,7630,7630,0
20230918,111500,16261830,7630,7630,7630,7630,0
20230918,111400,16261830,7630,7630,7630,7630,0
20230918,111300,16261830,7630,7630,7630,7630,0
20230918,111200,16261830,7630,7630,7630,7630,0
20230918,111100,16261830,7630,7630,7630,7630,0
20230918,111000,16261830,7630,7630,7630,7630,0
20230918,110900,16261830,7630,7630,7630,7630,0
20230918,110800,16261830,7630,7630,7630,7630,0
20230918,110700,16261830,7630,7630,7630,7630,0
20230918,110600,16261830,7630,7630,7630,7630,0
20230918,110500,16261830,7630,7630,7630,7630,0
20230918,110400,16261830,7630,7630,7630,7630,0
20230918,110300,16261830,7630,7630,7630,7630,0
20230918,110200,16261830,7630,7630,7630,7630,0
20230918,110100,16261830,7630,7630,7630,7630,0
20230918,110000,16261830,7630,7630,7630,7630,0
20230918,105900,16261830,7630,7630,7630,7630,0
20230918,105800,16261830,7630,7630,7630,7630,0
20230918,105700,16261830,7630,7630,7630,7630,0
20230918,105600,16261830,7630,7630,7630,7630,0
20230918,105500,16261830,7630,7630,7630,7630,0
20230918,105400,16261830,7630,7630,7630,7630,0
20230918,105300,16261830,7630,7630,7630,7630,0
20230918,105200,16261830,7630,7630,7630,7630,0
20230918,105100,16261830,7630,7630,7630,7630,0
20230918,105000,16261830,7630,7630,7630,7630,0
20230918,104900,16261830,7630,7630,7630,7630,0
20230918,104800,16261830,7630,7630,7630,7630,0
20230918,104700,16261830,7630,7630,7630,7630,0
20230918,104600,16261830,7630,7630,7630,7630,0
20230918,104500,16261830,7630,7630,7630,7630,0
20230918,104400,16261830,7630,7630,7630,7630,0
20230918,104300,16261830,7630,7630,7630,7630,0
20230918,104200,16261830,7630,7630,7630,7630,0
20230918,104100,16261830,7630,7630,7630,7630,100
20230918,104000,15498830,7620,7620,7620,7620,0
20230918,103900,15498830,7620,7620,7620,7620,0
20230918,103800,15498830,7620,7620,7620,7620,0
20230918,103700,15498830,7620,7620,7620,7620,0
20230918,103600,15498830,7620,7620,7620,7620,0
20230918,103500,15498830,7620,7620,7620,7620,0
20230918,103400,15498830,7620,7620,7620,7620,0
20230918,103300,15498830,7620,7620,7620,7620,0
20230918,103200,15498830,7620,7620,7620,7620,0
20230918,103100,15498830,7620,7620,7620,7620,0
20230918,103000,15498830,7620,7620,7620,7620,0
20230918,102900,15498830,7620,7620,7620,7620,0
20230918,102800,15498830,7620,7620,7620,7620,0
20230918,102700,15498830,7620,7620,7620,7620,0
20230918,102600,15498830,7620,7620,7620,7620,8
20230918,102500,15437870,7630,7630,7630,7630,0
20230918,102400,15437870,7630,7630,7630,7630,0
20230918,102300,15437870,7630,7630,7630,7630,0
20230918,102200,15437870,7630,7630,7630,7630,0
20230918,102100,15437870,7630,7630,7630,7630,0
20230918,102000,15437870,7630,7630,7630,7630,0
20230918,101900,15437870,7630,7630,7630,7630,0
20230918,101800,15437870,7630,7630,7630,7630,0
20230918,101700,15437870,7630,7630,7630,7630,0
20230918,101600,15437870,7630,7630,7630,7630,0
20230918,101500,15437870,7630,7630,7630,7630,0
20230918,101400,15437870,7630,7630,7630,7630,0
20230918,101300,15437870,7630,7630,7630,7630,0
20230918,101200,15437870,7630,7630,7630,7630,0
20230918,101100,15437870,7630,7630,7630,7630,0
20230918,101000,15437870,7630,7630,7630,7630,0
20230918,100900,15437870,7630,7630,7630,7630,0
20230918,100800,15437870,7630,7630,7630,7630,0
20230918,100700,15437870,7630,7630,7630,7630,0
20230918,100600,15437870,7630,7630,7630,7630,0
20230918,100500,15437870,7630,7630,7630,7630,0
20230918,100400,15437870,7630,7630,7630,7630,0
20230918,100300,15437870,7630,7630,7630,7630,0
20230918,100200,15437870,7630,7630,7630,7630,0
20230918,100100,15437870,7630,7630,7630,7630,104
20230918,100000,14644350,7630,7630,7630,7630,0
20230918,095900,14644350,7630,7630,7630,7630,0
20230918,095800,14644350,7630,7630,7630,7630,0
20230918,095700,14644350,7630,7630,7630,7630,0
20230918,095600,14644350,7630,7630,7630,7630,0
20230918,095500,14644350,7630,7630,7630,7630,0
20230918,095400,14644350,7630,7630,7630,7630,0
20230918,095300,14644350,7630,7630,7630,7630,0
20230918,095200,14644350,7630,7630,7630,7630,0
20230918,095100,14644350,7630,7630,7630,7630,0
20230918,095000,14644350,7630,7630,7630,7630,0
20230918,094900,14644350,7630,7630,7630,7630,0
20230918,094800,14644350,7630,7630,7630,7630,1
20230918,094700,14636720,7600,7600,7600,7600,0
20230918,094600,14636720,7600,7600,7600,7600,132
20230918,094500,13633520,7600,7600,7600,7600,0
20230918,094400,13633520,7600,7600,7600,7600,0
20230918,094300,13633520,7600,7600,7600,7600,0
20230918,094200,13633520,7600,7600,7600,7600,0
20230918,094100,13633520,7600,7600,7600,7600,4
20230918,094000,13603120,7570,7570,7570,7570,0
20230918,093900,13603120,7570,7570,7570,7570,10
20230918,093800,13527420,7540,7540,7540,7540,0
20230918,093700,13527420,7540,7540,7540,7540,8
20230918,093600,13467100,7530,7530,7530,7530,0
20230918,093500,13467100,7530,7530,7530,7530,0
20230918,093400,13467100,7530,7530,7530,7530,0
20230918,093300,13467100,7530,7530,7530,7530,0
20230918,093200,13467100,7530,7530,7530,7530,0
20230918,093100,13467100,7530,7530,7530,7530,0
20230918,093000,13467100,7530,7530,7530,7530,0
20230918,092900,13467100,7530,7530,7530,7530,0
20230918,092800,13467100,7530,7530,7530,7530,0
20230918,092700,13467100,7530,7530,7530,7530,0
20230918,092600,13467100,7530,7530,7530,7530,0
20230918,092500,13467100,7530,7530,7530,7530,0
20230918,092400,13467100,7530,7530,7530,7530,0
20230918,092300,13467100,7530,7530,7530,7530,0
20230918,092200,13467100,7530,7530,7530,7530,0
20230918,092100,13467100,7530,7530,7530,7530,0
20230918,092000,13467100,7530,7530,7530,7530,0
20230918,091900,13467100,7530,7530,7530,7530,0
20230918,091800,13467100,7530,7530,7530,7530,0
20230918,091700,13467100,7530,7530,7530,7530,0
20230918,091600,13467100,7530,7570,7570,7530,486
20230918,091500,9804650,7570,7570,7570,7570,6
20230918,091400,9759230,7580,7580,7580,7580,186
20230918,091300,8349350,7570,7570,7570,7570,0
20230918,091200,8349350,7570,7570,7570,7570,0
20230918,091100,8349350,7570,7570,7570,7570,0
20230918,091000,8349350,7570,7570,7570,7570,0
20230918,090900,8349350,7570,7570,7570,7570,161
20230918,090800,7130580,7610,7610,7610,7610,0
20230918,090700,7130580,7610,7610,7610,7610,0
20230918,090600,7130580,7610,7610,7610,7610,0
20230918,090500,7130580,7610,7610,7610,7610,0
20230918,090400,7130580,7610,7610,7610,7610,0
20230918,090300,7130580,7610,7610,7610,7610,0
20230918,090200,7130580,7610,7610,7610,7610,0
20230918,090100,7130580,7610,7610,7610,7610,0
20230918,090000,7130580,7610,7610,7620,7610,937