KissMeData/264660/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202700,101627340,12900,12900,12900,12900,435
20230921,202600,101627340,12900,12900,12900,12900,0
20230921,202500,101627340,12900,12900,12900,12900,0
20230921,202400,101627340,12900,12900,12900,12900,0
20230921,202300,101627340,12900,12900,12900,12900,0
20230921,202200,101627340,12900,12900,12900,12900,0
20230921,202100,101627340,12900,12900,12900,12900,0
20230921,202000,101627340,12900,12900,12900,12900,0
20230921,201900,101627340,12900,12900,12900,12900,0
20230921,201800,101627340,12900,12900,12900,12900,0
20230921,201700,101627340,12900,12900,12900,12900,0
20230921,201600,101627340,12900,12900,12900,12900,0
20230921,201500,101627340,12900,12900,12900,12900,0
20230921,201400,101627340,12900,12900,12900,12900,0
20230921,201300,101627340,12900,12900,12900,12900,0
20230921,201200,101627340,12900,12900,12900,12900,0
20230921,201100,101627340,12900,12900,12900,12900,0
20230921,201000,101627340,12900,12900,12900,12900,0
20230921,200900,101627340,12900,12900,12900,12900,0
20230921,200800,101627340,12900,12900,12900,12900,0
20230921,200700,101627340,12900,12900,12900,12900,0
20230921,200600,101627340,12900,12900,12900,12900,0
20230921,200500,101627340,12900,12900,12900,12900,0
20230921,200400,101627340,12900,12900,12900,12900,0
20230921,200300,101627340,12900,12900,12900,12900,0
20230921,200200,101627340,12900,12900,12900,12900,0
20230921,200100,101627340,12900,12900,12900,12900,0
20230921,200000,101627340,12900,12900,12900,12900,0
20230921,195900,101627340,12900,12900,12900,12900,0
20230921,195800,101627340,12900,12900,12900,12900,0
20230921,195700,101627340,12900,12900,12900,12900,435
20230921,195600,101627340,12900,12900,12900,12900,0
20230921,195500,101627340,12900,12900,12900,12900,0
20230921,195400,101627340,12900,12900,12900,12900,0
20230921,195300,101627340,12900,12900,12900,12900,0
20230921,195200,101627340,12900,12900,12900,12900,0
20230921,195100,101627340,12900,12900,12900,12900,0
20230921,195000,101627340,12900,12900,12900,12900,0
20230921,194900,101627340,12900,12900,12900,12900,0
20230921,194800,101627340,12900,12900,12900,12900,0
20230921,194700,101627340,12900,12900,12900,12900,0
20230921,194600,101627340,12900,12900,12900,12900,0
20230921,194500,101627340,12900,12900,12900,12900,0
20230921,194400,101627340,12900,12900,12900,12900,0
20230921,194300,101627340,12900,12900,12900,12900,0
20230921,194200,101627340,12900,12900,12900,12900,0
20230921,194100,101627340,12900,12900,12900,12900,0
20230921,194000,101627340,12900,12900,12900,12900,0
20230921,193900,101627340,12900,12900,12900,12900,0
20230921,193800,101627340,12900,12900,12900,12900,0
20230921,193700,101627340,12900,12900,12900,12900,0
20230921,193600,101627340,12900,12900,12900,12900,0
20230921,193500,101627340,12900,12900,12900,12900,0
20230921,193400,101627340,12900,12900,12900,12900,0
20230921,193300,101627340,12900,12900,12900,12900,0
20230921,193200,101627340,12900,12900,12900,12900,0
20230921,193100,101627340,12900,12900,12900,12900,0
20230921,193000,101627340,12900,12900,12900,12900,0
20230921,192900,101627340,12900,12900,12900,12900,0
20230921,192800,101627340,12900,12900,12900,12900,0
20230921,192700,101627340,12900,12900,12900,12900,435
20230921,192600,101627340,12900,12900,12900,12900,0
20230921,192500,101627340,12900,12900,12900,12900,0
20230921,192400,101627340,12900,12900,12900,12900,0
20230921,192300,101627340,12900,12900,12900,12900,0
20230921,192200,101627340,12900,12900,12900,12900,0
20230921,192100,101627340,12900,12900,12900,12900,0
20230921,192000,101627340,12900,12900,12900,12900,0
20230921,191900,101627340,12900,12900,12900,12900,0
20230921,191800,101627340,12900,12900,12900,12900,0
20230921,191700,101627340,12900,12900,12900,12900,0
20230921,191600,101627340,12900,12900,12900,12900,0
20230921,191500,101627340,12900,12900,12900,12900,0
20230921,191400,101627340,12900,12900,12900,12900,0
20230921,191300,101627340,12900,12900,12900,12900,0
20230921,191200,101627340,12900,12900,12900,12900,0
20230921,191100,101627340,12900,12900,12900,12900,0
20230921,191000,101627340,12900,12900,12900,12900,0
20230921,190900,101627340,12900,12900,12900,12900,0
20230921,190800,101627340,12900,12900,12900,12900,0
20230921,190700,101627340,12900,12900,12900,12900,0
20230921,190600,101627340,12900,12900,12900,12900,0
20230921,190500,101627340,12900,12900,12900,12900,0
20230921,190400,101627340,12900,12900,12900,12900,0
20230921,190300,101627340,12900,12900,12900,12900,0
20230921,190200,101627340,12900,12900,12900,12900,0
20230921,190100,101627340,12900,12900,12900,12900,0
20230921,190000,101627340,12900,12900,12900,12900,0
20230921,185900,101627340,12900,12900,12900,12900,0
20230921,185800,101627340,12900,12900,12900,12900,0
20230921,185700,101627340,12900,12900,12900,12900,435
20230921,185600,101627340,12900,12900,12900,12900,0
20230921,185500,101627340,12900,12900,12900,12900,0
20230921,185400,101627340,12900,12900,12900,12900,0
20230921,185300,101627340,12900,12900,12900,12900,0
20230921,185200,101627340,12900,12900,12900,12900,0
20230921,185100,101627340,12900,12900,12900,12900,0
20230921,185000,101627340,12900,12900,12900,12900,0
20230921,184900,101627340,12900,12900,12900,12900,0
20230921,184800,101627340,12900,12900,12900,12900,0
20230921,184700,101627340,12900,12900,12900,12900,0
20230921,184600,101627340,12900,12900,12900,12900,0
20230921,184500,101627340,12900,12900,12900,12900,0
20230921,184400,101627340,12900,12900,12900,12900,0
20230921,184300,101627340,12900,12900,12900,12900,0
20230921,184200,101627340,12900,12900,12900,12900,0
20230921,184100,101627340,12900,12900,12900,12900,0
20230921,184000,101627340,12900,12900,12900,12900,0
20230921,183900,101627340,12900,12900,12900,12900,0
20230921,183800,101627340,12900,12900,12900,12900,0
20230921,183700,101627340,12900,12900,12900,12900,0
20230921,183600,101627340,12900,12900,12900,12900,0
20230921,183500,101627340,12900,12900,12900,12900,0
20230921,183400,101627340,12900,12900,12900,12900,0
20230921,183300,101627340,12900,12900,12900,12900,0
20230921,183200,101627340,12900,12900,12900,12900,0
20230921,183100,101627340,12900,12900,12900,12900,0
20230921,183000,101627340,12900,12900,12900,12900,0
20230921,182900,101627340,12900,12900,12900,12900,0
20230921,182800,101627340,12900,12900,12900,12900,0
20230921,182700,101627340,12900,12900,12900,12900,435
20230921,182600,101627340,12900,12900,12900,12900,0
20230921,182500,101627340,12900,12900,12900,12900,0
20230921,182400,101627340,12900,12900,12900,12900,0
20230921,182300,101627340,12900,12900,12900,12900,0
20230921,182200,101627340,12900,12900,12900,12900,0
20230921,182100,101627340,12900,12900,12900,12900,0
20230921,182000,101627340,12900,12900,12900,12900,0
20230921,181900,101627340,12900,12900,12900,12900,0
20230921,181800,101627340,12900,12900,12900,12900,0
20230921,181700,101627340,12900,12900,12900,12900,0
20230921,181600,101627340,12900,12900,12900,12900,0
20230921,181500,101627340,12900,12900,12900,12900,0
20230921,181400,101627340,12900,12900,12900,12900,0
20230921,181300,101627340,12900,12900,12900,12900,0
20230921,181200,101627340,12900,12900,12900,12900,0
20230921,181100,101627340,12900,12900,12900,12900,0
20230921,181000,101627340,12900,12900,12900,12900,0
20230921,180900,101627340,12900,12900,12900,12900,0
20230921,180800,101627340,12900,12900,12900,12900,0
20230921,180700,101627340,12900,12900,12900,12900,0
20230921,180600,101627340,12900,12900,12900,12900,0
20230921,180500,101627340,12900,12900,12900,12900,0
20230921,180400,101627340,12900,12900,12900,12900,0
20230921,180300,101627340,12900,12900,12900,12900,0
20230921,180200,101627340,12900,12900,12900,12900,0
20230921,180100,101627340,12900,12900,12900,12900,0
20230921,180000,101627340,12900,12900,12900,12900,0
20230921,175900,101627340,12900,12900,12900,12900,0
20230921,175800,101627340,12900,12900,12900,12900,0
20230921,175700,101627340,12900,12900,12900,12900,435
20230921,175600,101627340,12900,12900,12900,12900,0
20230921,175500,101627340,12900,12900,12900,12900,0
20230921,175400,101627340,12900,12900,12900,12900,0
20230921,175300,101627340,12900,12900,12900,12900,0
20230921,175200,101627340,12900,12900,12900,12900,0
20230921,175100,101627340,12900,12900,12900,12900,0
20230921,175000,101627340,12900,12900,12900,12900,0
20230921,174900,101627340,12900,12900,12900,12900,0
20230921,174800,101627340,12900,12900,12900,12900,0
20230921,174700,101627340,12900,12900,12900,12900,0
20230921,174600,101627340,12900,12900,12900,12900,0
20230921,174500,101627340,12900,12900,12900,12900,0
20230921,174400,101627340,12900,12900,12900,12900,0
20230921,174300,101627340,12900,12900,12900,12900,0
20230921,174200,101627340,12900,12900,12900,12900,0
20230921,174100,101627340,12900,12900,12900,12900,0
20230921,174000,101627340,12900,12900,12900,12900,0
20230921,173900,101627340,12900,12900,12900,12900,0
20230921,173800,101627340,12900,12900,12900,12900,0
20230921,173700,101627340,12900,12900,12900,12900,0
20230921,173600,101627340,12900,12900,12900,12900,0
20230921,173500,101627340,12900,12900,12900,12900,0
20230921,173400,101627340,12900,12900,12900,12900,0
20230921,173300,101627340,12900,12900,12900,12900,0
20230921,173200,101627340,12900,12900,12900,12900,0
20230921,173100,101627340,12900,12900,12900,12900,0
20230921,173000,101627340,12900,12900,12900,12900,0
20230921,172900,101627340,12900,12900,12900,12900,0
20230921,172800,101627340,12900,12900,12900,12900,0
20230921,172700,101627340,12900,12900,12900,12900,435
20230921,172600,101627340,12900,12900,12900,12900,0
20230921,172500,101627340,12900,12900,12900,12900,0
20230921,172400,101627340,12900,12900,12900,12900,0
20230921,172300,101627340,12900,12900,12900,12900,0
20230921,172200,101627340,12900,12900,12900,12900,0
20230921,172100,101627340,12900,12900,12900,12900,0
20230921,172000,101627340,12900,12900,12900,12900,0
20230921,171900,101627340,12900,12900,12900,12900,0
20230921,171800,101627340,12900,12900,12900,12900,0
20230921,171700,101627340,12900,12900,12900,12900,0
20230921,171600,101627340,12900,12900,12900,12900,0
20230921,171500,101627340,12900,12900,12900,12900,0
20230921,171400,101627340,12900,12900,12900,12900,0
20230921,171300,101627340,12900,12900,12900,12900,0
20230921,171200,101627340,12900,12900,12900,12900,0
20230921,171100,101627340,12900,12900,12900,12900,0
20230921,171000,101627340,12900,12900,12900,12900,0
20230921,170900,101627340,12900,12900,12900,12900,0
20230921,170800,101627340,12900,12900,12900,12900,0
20230921,170700,101627340,12900,12900,12900,12900,0
20230921,170600,101627340,12900,12900,12900,12900,0
20230921,170500,101627340,12900,12900,12900,12900,0
20230921,170400,101627340,12900,12900,12900,12900,0
20230921,170300,101627340,12900,12900,12900,12900,0
20230921,170200,101627340,12900,12900,12900,12900,0
20230921,170100,101627340,12900,12900,12900,12900,0
20230921,170000,101627340,12900,12900,12900,12900,0
20230921,165900,101627340,12900,12900,12900,12900,0
20230921,165800,101627340,12900,12900,12900,12900,0
20230921,165700,101627340,12900,12900,12900,12900,435
20230921,165600,101627340,12900,12900,12900,12900,0
20230921,165500,101627340,12900,12900,12900,12900,0
20230921,165400,101627340,12900,12900,12900,12900,0
20230921,165300,101627340,12900,12900,12900,12900,0
20230921,165200,101627340,12900,12900,12900,12900,0
20230921,165100,101627340,12900,12900,12900,12900,0
20230921,165000,101627340,12900,12900,12900,12900,0
20230921,164900,101627340,12900,12900,12900,12900,0
20230921,164800,101627340,12900,12900,12900,12900,0
20230921,164700,101627340,12900,12900,12900,12900,0
20230921,164600,101627340,12900,12900,12900,12900,0
20230921,164500,101627340,12900,12900,12900,12900,0
20230921,164400,101627340,12900,12900,12900,12900,0
20230921,164300,101627340,12900,12900,12900,12900,0
20230921,164200,101627340,12900,12900,12900,12900,0
20230921,164100,101627340,12900,12900,12900,12900,0
20230921,164000,101627340,12900,12900,12900,12900,0
20230921,163900,101627340,12900,12900,12900,12900,0
20230921,163800,101627340,12900,12900,12900,12900,0
20230921,163700,101627340,12900,12900,12900,12900,0
20230921,163600,101627340,12900,12900,12900,12900,0
20230921,163500,101627340,12900,12900,12900,12900,0
20230921,163400,101627340,12900,12900,12900,12900,0
20230921,163300,101627340,12900,12900,12900,12900,0
20230921,163200,101627340,12900,12900,12900,12900,0
20230921,163100,101627340,12900,12900,12900,12900,0
20230921,163000,101627340,12900,12900,12900,12900,0
20230921,162900,101627340,12900,12900,12900,12900,0
20230921,162800,101627340,12900,12900,12900,12900,0
20230921,162700,101627340,12900,12900,12900,12900,435
20230921,162600,101627340,12900,12900,12900,12900,0
20230921,162500,101627340,12900,12900,12900,12900,0
20230921,162400,101627340,12900,12900,12900,12900,0
20230921,162300,101627340,12900,12900,12900,12900,0
20230921,162200,101627340,12900,12900,12900,12900,0
20230921,162100,101627340,12900,12900,12900,12900,0
20230921,162000,101627340,12900,12900,12900,12900,0
20230921,161900,101627340,12900,12900,12900,12900,0
20230921,161800,101627340,12900,12900,12900,12900,0
20230921,161700,101627340,12900,12900,12900,12900,0
20230921,161600,101627340,12900,12900,12900,12900,0
20230921,161500,101627340,12900,12900,12900,12900,0
20230921,161400,101627340,12900,12900,12900,12900,0
20230921,161300,101627340,12900,12900,12900,12900,0
20230921,161200,101627340,12900,12900,12900,12900,0
20230921,161100,101627340,12900,12900,12900,12900,0
20230921,161000,101627340,12900,12900,12900,12900,0
20230921,160900,101627340,12900,12900,12900,12900,0
20230921,160800,101627340,12900,12900,12900,12900,0
20230921,160700,101627340,12900,12900,12900,12900,0
20230921,160600,101627340,12900,12900,12900,12900,0
20230921,160500,101627340,12900,12900,12900,12900,0
20230921,160400,101627340,12900,12900,12900,12900,0
20230921,160300,101627340,12900,12900,12900,12900,0
20230921,160200,101627340,12900,12900,12900,12900,0
20230921,160100,101627340,12900,12900,12900,12900,0
20230921,160000,101627340,12900,12900,12900,12900,0
20230921,155900,101627340,12900,12900,12900,12900,0
20230921,155800,101627340,12900,12900,12900,12900,0
20230921,155700,101627340,12900,12900,12900,12900,435
20230921,155600,101627340,12900,12900,12900,12900,0
20230921,155500,101627340,12900,12900,12900,12900,0
20230921,155400,101627340,12900,12900,12900,12900,0
20230921,155300,101627340,12900,12900,12900,12900,0
20230921,155200,101627340,12900,12900,12900,12900,0
20230921,155100,101627340,12900,12900,12900,12900,0
20230921,155000,101627340,12900,12900,12900,12900,0
20230921,154900,101627340,12900,12900,12900,12900,0
20230921,154800,101627340,12900,12900,12900,12900,0
20230921,154700,101627340,12900,12900,12900,12900,0
20230921,154600,101627340,12900,12900,12900,12900,0
20230921,154500,101627340,12900,12900,12900,12900,0
20230921,154400,101627340,12900,12900,12900,12900,0
20230921,154300,101627340,12900,12900,12900,12900,0
20230921,154200,101627340,12900,12900,12900,12900,0
20230921,154100,101627340,12900,12900,12900,12900,0
20230921,154000,101627340,12900,12900,12900,12900,0
20230921,153900,101627340,12900,12900,12900,12900,0
20230921,153800,101627340,12900,12900,12900,12900,0
20230921,153700,101627340,12900,12900,12900,12900,0
20230921,153600,101627340,12900,12900,12900,12900,0
20230921,153500,101627340,12900,12900,12900,12900,0
20230921,153400,101627340,12900,12900,12900,12900,0
20230921,153300,101627340,12900,12900,12900,12900,0
20230921,153200,101627340,12900,12900,12900,12900,0
20230921,153100,101627340,12900,12900,12900,12900,0
20230921,153000,101627340,12900,12900,12900,12900,435
20230921,152900,96015840,12900,12900,12900,12900,0
20230921,152800,96015840,12900,12900,12900,12900,0
20230921,152700,96015840,12900,12900,12900,12900,0
20230921,152600,96015840,12900,12900,12900,12900,0
20230921,152500,96015840,12900,12900,12900,12900,0
20230921,152400,96015840,12900,12900,12900,12900,0
20230921,152300,96015840,12900,12900,12900,12900,0
20230921,152200,96015840,12900,12900,12900,12900,0
20230921,152100,96015840,12900,12900,12900,12900,0
20230921,152000,96015840,12900,12900,12900,12900,0
20230921,151900,96015840,12900,12890,12900,12890,150
20230921,151800,94081360,12900,12900,12900,12900,0
20230921,151700,94081360,12900,12880,12900,12880,75
20230921,151600,93113880,12900,12880,12900,12880,75
20230921,151500,92147100,12880,12880,12880,12880,0
20230921,151400,92147100,12880,12880,12880,12880,0
20230921,151300,92147100,12880,12880,12880,12880,0
20230921,151200,92147100,12880,12880,12880,12880,0
20230921,151100,92147100,12880,12840,12880,12840,100
20230921,151000,90859530,12880,12880,12880,12880,0
20230921,150900,90859530,12880,12880,12880,12880,0
20230921,150800,90859530,12880,12880,12880,12880,0
20230921,150700,90859530,12880,12860,12880,12860,3
20230921,150600,90820920,12850,12820,12850,12820,100
20230921,150500,89536430,12820,12820,12820,12820,0
20230921,150400,89536430,12820,12750,12830,12750,53
20230921,150300,88859070,12730,12730,12730,12730,0
20230921,150200,88859070,12730,12730,12730,12730,1
20230921,150100,88846340,12730,12730,12730,12730,0
20230921,150000,88846340,12730,12730,12730,12730,0
20230921,145900,88846340,12730,12750,12750,12730,136
20230921,145800,87114480,12750,12750,12750,12750,0
20230921,145700,87114480,12750,12750,12750,12750,0
20230921,145600,87114480,12750,12750,12750,12750,0
20230921,145500,87114480,12750,12750,12750,12750,0
20230921,145400,87114480,12750,12750,12750,12750,0
20230921,145300,87114480,12750,12750,12750,12750,0
20230921,145200,87114480,12750,12750,12750,12750,0
20230921,145100,87114480,12750,12750,12750,12750,1
20230921,145000,87101730,12710,12710,12710,12710,0
20230921,144900,87101730,12710,12710,12710,12710,0
20230921,144800,87101730,12710,12710,12710,12710,0
20230921,144700,87101730,12710,12710,12710,12710,75
20230921,144600,86148480,12750,12750,12750,12750,0
20230921,144500,86148480,12750,12750,12750,12750,0
20230921,144400,86148480,12750,12750,12750,12750,79
20230921,144300,85141230,12750,12750,12750,12750,0
20230921,144200,85141230,12750,12750,12750,12750,0
20230921,144100,85141230,12750,12750,12750,12750,0
20230921,144000,85141230,12750,12750,12750,12750,0
20230921,143900,85141230,12750,12750,12750,12750,100
20230921,143800,83866230,12750,12740,12750,12740,14
20230921,143700,83687740,12700,12710,12710,12700,200
20230921,143600,81147690,12750,12750,12750,12750,20
20230921,143500,80892690,12710,12750,12750,12710,96
20230921,143400,79672490,12700,12700,12700,12700,0
20230921,143300,79672490,12700,12700,12700,12700,0
20230921,143200,79672490,12700,12700,12700,12700,0
20230921,143100,79672490,12700,12700,12700,12700,0
20230921,143000,79672490,12700,12700,12700,12700,0
20230921,142900,79672490,12700,12700,12700,12700,0
20230921,142800,79672490,12700,12700,12700,12700,0
20230921,142700,79672490,12700,12700,12700,12700,0
20230921,142600,79672490,12700,12700,12700,12700,0
20230921,142500,79672490,12700,12700,12700,12700,0
20230921,142400,79672490,12700,12700,12700,12700,0
20230921,142300,79672490,12700,12700,12700,12700,0
20230921,142200,79672490,12700,12700,12700,12700,0
20230921,142100,79672490,12700,12700,12700,12700,0
20230921,142000,79672490,12700,12700,12700,12700,0
20230921,141900,79672490,12700,12700,12700,12700,0
20230921,141800,79672490,12700,12700,12700,12700,0
20230921,141700,79672490,12700,12700,12700,12700,0
20230921,141600,79672490,12700,12700,12700,12700,0
20230921,141500,79672490,12700,12700,12700,12700,0
20230921,141400,79672490,12700,12700,12700,12700,0
20230921,141300,79672490,12700,12700,12700,12700,0
20230921,141200,79672490,12700,12700,12700,12700,0
20230921,141100,79672490,12700,12700,12700,12700,0
20230921,141000,79672490,12700,12700,12700,12700,5
20230921,140900,79608990,12700,12700,12700,12700,0
20230921,140800,79608990,12700,12700,12700,12700,2
20230921,140700,79583590,12700,12700,12700,12700,0
20230921,140600,79583590,12700,12700,12700,12700,0
20230921,140500,79583590,12700,12700,12700,12700,0
20230921,140400,79583590,12700,12700,12700,12700,0
20230921,140300,79583590,12700,12700,12700,12700,1
20230921,140200,79570890,12700,12700,12700,12700,0
20230921,140100,79570890,12700,12700,12700,12700,0
20230921,140000,79570890,12700,12700,12700,12700,3
20230921,135900,79532790,12730,12730,12730,12730,0
20230921,135800,79532790,12730,12730,12730,12730,1
20230921,135700,79520060,12730,12730,12730,12730,0
20230921,135600,79520060,12730,12730,12730,12730,0
20230921,135500,79520060,12730,12730,12730,12730,7
20230921,135400,79430950,12740,12740,12740,12740,4
20230921,135300,79379990,12740,12740,12740,12740,1
20230921,135200,79367250,12670,12670,12670,12670,0
20230921,135100,79367250,12670,12670,12670,12670,0
20230921,135000,79367250,12670,12670,12670,12670,0
20230921,134900,79367250,12670,12670,12670,12670,0
20230921,134800,79367250,12670,12670,12670,12670,0
20230921,134700,79367250,12670,12670,12670,12670,0
20230921,134600,79367250,12670,12670,12670,12670,0
20230921,134500,79367250,12670,12670,12670,12670,0
20230921,134400,79367250,12670,12670,12670,12670,0
20230921,134300,79367250,12670,12670,12670,12670,0
20230921,134200,79367250,12670,12670,12670,12670,0
20230921,134100,79367250,12670,12670,12670,12670,0
20230921,134000,79367250,12670,12670,12670,12670,0
20230921,133900,79367250,12670,12670,12670,12670,0
20230921,133800,79367250,12670,12670,12670,12670,0
20230921,133700,79367250,12670,12750,12750,12670,190
20230921,133600,76956620,12750,12750,12750,12750,0
20230921,133500,76956620,12750,12750,12750,12750,0
20230921,133400,76956620,12750,12750,12750,12750,0
20230921,133300,76956620,12750,12750,12750,12750,100
20230921,133200,75681620,12750,12700,12750,12700,90
20230921,133100,74534710,12690,12690,12690,12690,0
20230921,133000,74534710,12690,12690,12690,12690,12
20230921,132900,74382430,12710,12710,12710,12710,0
20230921,132800,74382430,12710,12710,12710,12710,0
20230921,132700,74382430,12710,12710,12710,12710,0
20230921,132600,74382430,12710,12710,12710,12710,0
20230921,132500,74382430,12710,12710,12710,12710,0
20230921,132400,74382430,12710,12710,12710,12710,0
20230921,132300,74382430,12710,12710,12710,12710,0
20230921,132200,74382430,12710,12710,12710,12710,0
20230921,132100,74382430,12710,12710,12710,12710,0
20230921,132000,74382430,12710,12710,12710,12710,0
20230921,131900,74382430,12710,12710,12710,12710,0
20230921,131800,74382430,12710,12710,12710,12710,0
20230921,131700,74382430,12710,12710,12710,12710,0
20230921,131600,74382430,12710,12710,12710,12710,0
20230921,131500,74382430,12710,12710,12710,12710,0
20230921,131400,74382430,12710,12710,12710,12710,0
20230921,131300,74382430,12710,12710,12710,12710,0
20230921,131200,74382430,12710,12710,12710,12710,0
20230921,131100,74382430,12710,12710,12710,12710,0
20230921,131000,74382430,12710,12710,12710,12710,0
20230921,130900,74382430,12710,12710,12710,12710,0
20230921,130800,74382430,12710,12710,12710,12710,0
20230921,130700,74382430,12710,12710,12710,12710,0
20230921,130600,74382430,12710,12710,12710,12710,0
20230921,130500,74382430,12710,12710,12710,12710,1
20230921,130400,74369720,12710,12750,12750,12660,2523
20230921,130300,42333230,12750,12750,12750,12750,0
20230921,130200,42333230,12750,12750,12750,12750,0
20230921,130100,42333230,12750,12750,12750,12750,1
20230921,130000,42320480,12800,12800,12800,12800,0
20230921,125900,42320480,12800,12800,12800,12800,1
20230921,125800,42307680,12800,12800,12800,12800,0
20230921,125700,42307680,12800,12790,12800,12790,20
20230921,125600,42051820,12810,12810,12810,12810,0
20230921,125500,42051820,12810,12810,12810,12810,0
20230921,125400,42051820,12810,12810,12810,12810,0
20230921,125300,42051820,12810,12810,12810,12810,0
20230921,125200,42051820,12810,12810,12810,12810,0
20230921,125100,42051820,12810,12810,12810,12810,0
20230921,125000,42051820,12810,12810,12810,12810,0
20230921,124900,42051820,12810,12810,12810,12810,0
20230921,124800,42051820,12810,12810,12810,12810,0
20230921,124700,42051820,12810,12810,12810,12810,0
20230921,124600,42051820,12810,12810,12810,12810,0
20230921,124500,42051820,12810,12810,12810,12810,0
20230921,124400,42051820,12810,12810,12810,12810,0
20230921,124300,42051820,12810,12810,12810,12810,0
20230921,124200,42051820,12810,12780,12810,12780,3
20230921,124100,42013420,12750,12750,12750,12750,25
20230921,124000,41694670,12760,12760,12760,12760,125
20230921,123900,40099670,12770,12780,12780,12770,392
20230921,123800,35093370,12780,12780,12780,12780,0
20230921,123700,35093370,12780,12780,12780,12780,0
20230921,123600,35093370,12780,12780,12780,12780,0
20230921,123500,35093370,12780,12780,12780,12780,0
20230921,123400,35093370,12780,12780,12780,12780,20
20230921,123300,34837770,12770,12770,12770,12770,0
20230921,123200,34837770,12770,12770,12770,12770,0
20230921,123100,34837770,12770,12770,12770,12770,0
20230921,123000,34837770,12770,12770,12770,12770,0
20230921,122900,34837770,12770,12770,12770,12770,0
20230921,122800,34837770,12770,12770,12770,12770,0
20230921,122700,34837770,12770,12770,12770,12770,0
20230921,122600,34837770,12770,12770,12770,12770,0
20230921,122500,34837770,12770,12770,12770,12770,0
20230921,122400,34837770,12770,12770,12770,12770,0
20230921,122300,34837770,12770,12770,12770,12770,0
20230921,122200,34837770,12770,12770,12770,12770,0
20230921,122100,34837770,12770,12770,12770,12770,0
20230921,122000,34837770,12770,12770,12770,12770,0
20230921,121900,34837770,12770,12770,12770,12770,0
20230921,121800,34837770,12770,12770,12770,12770,0
20230921,121700,34837770,12770,12770,12770,12770,0
20230921,121600,34837770,12770,12770,12770,12770,0
20230921,121500,34837770,12770,12770,12770,12770,0
20230921,121400,34837770,12770,12770,12770,12770,0
20230921,121300,34837770,12770,12770,12770,12770,0
20230921,121200,34837770,12770,12770,12770,12770,0
20230921,121100,34837770,12770,12770,12770,12770,0
20230921,121000,34837770,12770,12770,12770,12770,0
20230921,120900,34837770,12770,12770,12770,12770,0
20230921,120800,34837770,12770,12770,12770,12770,0
20230921,120700,34837770,12770,12770,12770,12770,0
20230921,120600,34837770,12770,12770,12770,12770,0
20230921,120500,34837770,12770,12770,12770,12770,0
20230921,120400,34837770,12770,12770,12770,12770,0
20230921,120300,34837770,12770,12770,12770,12770,0
20230921,120200,34837770,12770,12770,12770,12770,0
20230921,120100,34837770,12770,12770,12770,12770,0
20230921,120000,34837770,12770,12770,12770,12770,0
20230921,115900,34837770,12770,12770,12770,12770,8
20230921,115800,34735610,12810,12810,12810,12810,0
20230921,115700,34735610,12810,12810,12810,12810,10
20230921,115600,34607510,12810,12810,12810,12810,0
20230921,115500,34607510,12810,12810,12810,12810,0
20230921,115400,34607510,12810,12810,12810,12810,0
20230921,115300,34607510,12810,12810,12810,12810,10
20230921,115200,34479410,12820,12820,12820,12820,0
20230921,115100,34479410,12820,12820,12820,12820,0
20230921,115000,34479410,12820,12820,12820,12820,0
20230921,114900,34479410,12820,12820,12820,12820,0
20230921,114800,34479410,12820,12820,12820,12820,0
20230921,114700,34479410,12820,12820,12820,12820,0
20230921,114600,34479410,12820,12820,12820,12820,0
20230921,114500,34479410,12820,12820,12820,12820,0
20230921,114400,34479410,12820,12820,12820,12820,0
20230921,114300,34479410,12820,12820,12820,12820,0
20230921,114200,34479410,12820,12820,12820,12820,0
20230921,114100,34479410,12820,12820,12820,12820,0
20230921,114000,34479410,12820,12820,12820,12820,0
20230921,113900,34479410,12820,12820,12820,12820,0
20230921,113800,34479410,12820,12820,12820,12820,0
20230921,113700,34479410,12820,12820,12820,12820,0
20230921,113600,34479410,12820,12820,12820,12820,0
20230921,113500,34479410,12820,12820,12820,12820,0
20230921,113400,34479410,12820,12820,12820,12820,0
20230921,113300,34479410,12820,12810,12820,12810,40
20230921,113200,33966810,12800,12800,12800,12800,20
20230921,113100,33710810,12780,12780,12780,12780,0
20230921,113000,33710810,12780,12780,12780,12780,112
20230921,112900,32279450,12800,12800,12800,12800,0
20230921,112800,32279450,12800,12800,12800,12800,0
20230921,112700,32279450,12800,12800,12800,12800,0
20230921,112600,32279450,12800,12800,12800,12800,0
20230921,112500,32279450,12800,12800,12800,12800,0
20230921,112400,32279450,12800,12800,12800,12800,0
20230921,112300,32279450,12800,12800,12800,12800,0
20230921,112200,32279450,12800,12800,12800,12800,0
20230921,112100,32279450,12800,12800,12800,12800,0
20230921,112000,32279450,12800,12800,12800,12800,0
20230921,111900,32279450,12800,12800,12800,12800,0
20230921,111800,32279450,12800,12800,12800,12800,0
20230921,111700,32279450,12800,12800,12800,12800,0
20230921,111600,32279450,12800,12800,12800,12800,0
20230921,111500,32279450,12800,12800,12800,12800,0
20230921,111400,32279450,12800,12800,12800,12800,0
20230921,111300,32279450,12800,12800,12800,12800,0
20230921,111200,32279450,12800,12800,12800,12800,0
20230921,111100,32279450,12800,12800,12800,12800,0
20230921,111000,32279450,12800,12800,12800,12800,169
20230921,110900,30116250,12780,12780,12780,12780,0
20230921,110800,30116250,12780,12780,12780,12780,5
20230921,110700,30052350,12790,12790,12790,12790,200
20230921,110600,27494350,12780,12780,12780,12780,0
20230921,110500,27494350,12780,12780,12780,12780,0
20230921,110400,27494350,12780,12780,12780,12780,0
20230921,110300,27494350,12780,12780,12780,12780,0
20230921,110200,27494350,12780,12780,12780,12780,0
20230921,110100,27494350,12780,12780,12780,12780,0
20230921,110000,27494350,12780,12780,12780,12780,0
20230921,105900,27494350,12780,12780,12780,12780,50
20230921,105800,26855350,12780,12780,12780,12780,0
20230921,105700,26855350,12780,12780,12780,12780,63
20230921,105600,26050210,12790,12790,12790,12790,0
20230921,105500,26050210,12790,12790,12790,12790,0
20230921,105400,26050210,12790,12790,12790,12790,10
20230921,105300,25922310,12780,12790,12790,12780,194
20230921,105200,23442050,12820,12820,12820,12820,0
20230921,105100,23442050,12820,12820,12820,12820,0
20230921,105000,23442050,12820,12820,12820,12820,0
20230921,104900,23442050,12820,12820,12820,12820,0
20230921,104800,23442050,12820,12820,12820,12820,0
20230921,104700,23442050,12820,12820,12820,12820,0
20230921,104600,23442050,12820,12820,12820,12820,11
20230921,104500,23301030,12790,12790,12790,12790,0
20230921,104400,23301030,12790,12790,12790,12790,0
20230921,104300,23301030,12790,12790,12790,12790,0
20230921,104200,23301030,12790,12790,12790,12790,0
20230921,104100,23301030,12790,12790,12790,12790,0
20230921,104000,23301030,12790,12790,12790,12790,0
20230921,103900,23301030,12790,12790,12790,12790,25
20230921,103800,22981280,12790,12790,12790,12790,0
20230921,103700,22981280,12790,12790,12790,12790,0
20230921,103600,22981280,12790,12790,12790,12790,0
20230921,103500,22981280,12790,12790,12790,12790,0
20230921,103400,22981280,12790,12790,12790,12790,0
20230921,103300,22981280,12790,12790,12790,12790,0
20230921,103200,22981280,12790,12790,12790,12790,0
20230921,103100,22981280,12790,12790,12790,12790,28
20230921,103000,22623160,12800,12800,12800,12800,12
20230921,102900,22469560,12810,12810,12810,12810,0
20230921,102800,22469560,12810,12810,12810,12810,0
20230921,102700,22469560,12810,12810,12810,12810,4
20230921,102600,22418320,12810,12810,12810,12810,14
20230921,102500,22238980,12810,12820,12820,12810,162
20230921,102400,20163750,12830,12830,12830,12830,1
20230921,102300,20150920,12830,12850,12850,12830,496
20230921,102200,13777560,12850,12850,12850,12850,0
20230921,102100,13777560,12850,12850,12850,12850,0
20230921,102000,13777560,12850,12850,12850,12850,11
20230921,101900,13636210,12860,12860,12860,12860,0
20230921,101800,13636210,12860,12860,12860,12860,0
20230921,101700,13636210,12860,12860,12860,12860,0
20230921,101600,13636210,12860,12930,12930,12850,706
20230921,101500,4557720,12930,12930,12930,12930,0
20230921,101400,4557720,12930,12930,12930,12930,0
20230921,101300,4557720,12930,12930,12930,12930,0
20230921,101200,4557720,12930,12930,12930,12930,0
20230921,101100,4557720,12930,12930,12930,12930,0
20230921,101000,4557720,12930,12930,12930,12930,0
20230921,100900,4557720,12930,12930,12930,12930,0
20230921,100800,4557720,12930,12930,12930,12930,0
20230921,100700,4557720,12930,12930,12930,12930,0
20230921,100600,4557720,12930,12930,12930,12930,0
20230921,100500,4557720,12930,12930,12930,12930,0
20230921,100400,4557720,12930,12930,12930,12930,0
20230921,100300,4557720,12930,12930,12930,12930,0
20230921,100200,4557720,12930,12930,12930,12930,0
20230921,100100,4557720,12930,12930,12930,12930,0
20230921,100000,4557720,12930,12930,12930,12930,0
20230921,095900,4557720,12930,12930,12930,12930,0
20230921,095800,4557720,12930,12930,12930,12930,0
20230921,095700,4557720,12930,12930,12930,12930,0
20230921,095600,4557720,12930,12930,12930,12930,0
20230921,095500,4557720,12930,12930,12930,12930,0
20230921,095400,4557720,12930,12930,12930,12930,0
20230921,095300,4557720,12930,12930,12930,12930,0
20230921,095200,4557720,12930,12930,12930,12930,0
20230921,095100,4557720,12930,12930,12930,12930,0
20230921,095000,4557720,12930,12930,12930,12930,1
20230921,094900,4544790,13100,12880,13100,12880,32
20230921,094800,4131970,12850,12850,12850,12850,0
20230921,094700,4131970,12850,12850,12850,12850,0
20230921,094600,4131970,12850,12850,12850,12850,0
20230921,094500,4131970,12850,12860,12860,12850,21
20230921,094400,3862100,12870,12880,12880,12870,86
20230921,094300,2754920,12910,12910,12910,12910,0
20230921,094200,2754920,12910,12960,12960,12910,35
20230921,094100,2301420,13150,13150,13150,13150,0
20230921,094000,2301420,13150,13150,13150,13150,0
20230921,093900,2301420,13150,13150,13150,13150,0
20230921,093800,2301420,13150,13150,13150,13150,0
20230921,093700,2301420,13150,13150,13150,13150,1
20230921,093600,2288270,13150,13150,13150,13150,0
20230921,093500,2288270,13150,13150,13150,13150,0
20230921,093400,2288270,13150,13150,13150,13150,0
20230921,093300,2288270,13150,13150,13150,13150,10
20230921,093200,2156770,13180,13180,13180,13180,0
20230921,093100,2156770,13180,13180,13180,13180,0
20230921,093000,2156770,13180,13180,13180,13180,0
20230921,092900,2156770,13180,13180,13180,13180,0
20230921,092800,2156770,13180,13180,13180,13180,0
20230921,092700,2156770,13180,13180,13180,13180,0
20230921,092600,2156770,13180,13180,13180,13180,0
20230921,092500,2156770,13180,13180,13180,13180,0
20230921,092400,2156770,13180,13180,13180,13180,0
20230921,092300,2156770,13180,13180,13180,13180,0
20230921,092200,2156770,13180,13180,13180,13180,0
20230921,092100,2156770,13180,13180,13180,13180,0
20230921,092000,2156770,13180,13180,13180,13180,0
20230921,091900,2156770,13180,13180,13180,13180,0
20230921,091800,2156770,13180,13180,13180,13180,0
20230921,091700,2156770,13180,13180,13180,13180,0
20230921,091600,2156770,13180,13180,13180,13180,0
20230921,091500,2156770,13180,13180,13180,13180,100
20230921,091400,838770,13210,13210,13210,13210,0
20230921,091300,838770,13210,13210,13210,13210,0
20230921,091200,838770,13210,13210,13210,13210,0
20230921,091100,838770,13210,13210,13210,13210,0
20230921,091000,838770,13210,13210,13210,13210,0
20230921,090900,838770,13210,13210,13210,13210,2
20230921,090800,812350,12870,12870,12870,12870,0
20230921,090700,812350,12870,12870,12870,12870,0
20230921,090600,812350,12870,12870,12870,12870,0
20230921,090500,812350,12870,12870,12870,12870,0
20230921,090400,812350,12870,12870,12870,12850,51
20230921,090300,156460,13250,13240,13250,13240,4
20230921,090200,103480,12970,12970,12970,12970,0
20230921,090100,103480,12970,12970,12970,12970,0
20230921,090000,103480,12970,12850,13290,12850,8