KissMeData/267850/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202800,75617490,11750,11750,11750,11750,233
20230921,202700,75617490,11750,11750,11750,11750,0
20230921,202600,75617490,11750,11750,11750,11750,0
20230921,202500,75617490,11750,11750,11750,11750,0
20230921,202400,75617490,11750,11750,11750,11750,0
20230921,202300,75617490,11750,11750,11750,11750,0
20230921,202200,75617490,11750,11750,11750,11750,0
20230921,202100,75617490,11750,11750,11750,11750,0
20230921,202000,75617490,11750,11750,11750,11750,0
20230921,201900,75617490,11750,11750,11750,11750,0
20230921,201800,75617490,11750,11750,11750,11750,0
20230921,201700,75617490,11750,11750,11750,11750,0
20230921,201600,75617490,11750,11750,11750,11750,0
20230921,201500,75617490,11750,11750,11750,11750,0
20230921,201400,75617490,11750,11750,11750,11750,0
20230921,201300,75617490,11750,11750,11750,11750,0
20230921,201200,75617490,11750,11750,11750,11750,0
20230921,201100,75617490,11750,11750,11750,11750,0
20230921,201000,75617490,11750,11750,11750,11750,0
20230921,200900,75617490,11750,11750,11750,11750,0
20230921,200800,75617490,11750,11750,11750,11750,0
20230921,200700,75617490,11750,11750,11750,11750,0
20230921,200600,75617490,11750,11750,11750,11750,0
20230921,200500,75617490,11750,11750,11750,11750,0
20230921,200400,75617490,11750,11750,11750,11750,0
20230921,200300,75617490,11750,11750,11750,11750,0
20230921,200200,75617490,11750,11750,11750,11750,0
20230921,200100,75617490,11750,11750,11750,11750,0
20230921,200000,75617490,11750,11750,11750,11750,0
20230921,195900,75617490,11750,11750,11750,11750,0
20230921,195800,75617490,11750,11750,11750,11750,233
20230921,195700,75617490,11750,11750,11750,11750,0
20230921,195600,75617490,11750,11750,11750,11750,0
20230921,195500,75617490,11750,11750,11750,11750,0
20230921,195400,75617490,11750,11750,11750,11750,0
20230921,195300,75617490,11750,11750,11750,11750,0
20230921,195200,75617490,11750,11750,11750,11750,0
20230921,195100,75617490,11750,11750,11750,11750,0
20230921,195000,75617490,11750,11750,11750,11750,0
20230921,194900,75617490,11750,11750,11750,11750,0
20230921,194800,75617490,11750,11750,11750,11750,0
20230921,194700,75617490,11750,11750,11750,11750,0
20230921,194600,75617490,11750,11750,11750,11750,0
20230921,194500,75617490,11750,11750,11750,11750,0
20230921,194400,75617490,11750,11750,11750,11750,0
20230921,194300,75617490,11750,11750,11750,11750,0
20230921,194200,75617490,11750,11750,11750,11750,0
20230921,194100,75617490,11750,11750,11750,11750,0
20230921,194000,75617490,11750,11750,11750,11750,0
20230921,193900,75617490,11750,11750,11750,11750,0
20230921,193800,75617490,11750,11750,11750,11750,0
20230921,193700,75617490,11750,11750,11750,11750,0
20230921,193600,75617490,11750,11750,11750,11750,0
20230921,193500,75617490,11750,11750,11750,11750,0
20230921,193400,75617490,11750,11750,11750,11750,0
20230921,193300,75617490,11750,11750,11750,11750,0
20230921,193200,75617490,11750,11750,11750,11750,0
20230921,193100,75617490,11750,11750,11750,11750,0
20230921,193000,75617490,11750,11750,11750,11750,0
20230921,192900,75617490,11750,11750,11750,11750,0
20230921,192800,75617490,11750,11750,11750,11750,233
20230921,192700,75617490,11750,11750,11750,11750,0
20230921,192600,75617490,11750,11750,11750,11750,0
20230921,192500,75617490,11750,11750,11750,11750,0
20230921,192400,75617490,11750,11750,11750,11750,0
20230921,192300,75617490,11750,11750,11750,11750,0
20230921,192200,75617490,11750,11750,11750,11750,0
20230921,192100,75617490,11750,11750,11750,11750,0
20230921,192000,75617490,11750,11750,11750,11750,0
20230921,191900,75617490,11750,11750,11750,11750,0
20230921,191800,75617490,11750,11750,11750,11750,0
20230921,191700,75617490,11750,11750,11750,11750,0
20230921,191600,75617490,11750,11750,11750,11750,0
20230921,191500,75617490,11750,11750,11750,11750,0
20230921,191400,75617490,11750,11750,11750,11750,0
20230921,191300,75617490,11750,11750,11750,11750,0
20230921,191200,75617490,11750,11750,11750,11750,0
20230921,191100,75617490,11750,11750,11750,11750,0
20230921,191000,75617490,11750,11750,11750,11750,0
20230921,190900,75617490,11750,11750,11750,11750,0
20230921,190800,75617490,11750,11750,11750,11750,0
20230921,190700,75617490,11750,11750,11750,11750,0
20230921,190600,75617490,11750,11750,11750,11750,0
20230921,190500,75617490,11750,11750,11750,11750,0
20230921,190400,75617490,11750,11750,11750,11750,0
20230921,190300,75617490,11750,11750,11750,11750,0
20230921,190200,75617490,11750,11750,11750,11750,0
20230921,190100,75617490,11750,11750,11750,11750,0
20230921,190000,75617490,11750,11750,11750,11750,0
20230921,185900,75617490,11750,11750,11750,11750,0
20230921,185800,75617490,11750,11750,11750,11750,233
20230921,185700,75617490,11750,11750,11750,11750,0
20230921,185600,75617490,11750,11750,11750,11750,0
20230921,185500,75617490,11750,11750,11750,11750,0
20230921,185400,75617490,11750,11750,11750,11750,0
20230921,185300,75617490,11750,11750,11750,11750,0
20230921,185200,75617490,11750,11750,11750,11750,0
20230921,185100,75617490,11750,11750,11750,11750,0
20230921,185000,75617490,11750,11750,11750,11750,0
20230921,184900,75617490,11750,11750,11750,11750,0
20230921,184800,75617490,11750,11750,11750,11750,0
20230921,184700,75617490,11750,11750,11750,11750,0
20230921,184600,75617490,11750,11750,11750,11750,0
20230921,184500,75617490,11750,11750,11750,11750,0
20230921,184400,75617490,11750,11750,11750,11750,0
20230921,184300,75617490,11750,11750,11750,11750,0
20230921,184200,75617490,11750,11750,11750,11750,0
20230921,184100,75617490,11750,11750,11750,11750,0
20230921,184000,75617490,11750,11750,11750,11750,0
20230921,183900,75617490,11750,11750,11750,11750,0
20230921,183800,75617490,11750,11750,11750,11750,0
20230921,183700,75617490,11750,11750,11750,11750,0
20230921,183600,75617490,11750,11750,11750,11750,0
20230921,183500,75617490,11750,11750,11750,11750,0
20230921,183400,75617490,11750,11750,11750,11750,0
20230921,183300,75617490,11750,11750,11750,11750,0
20230921,183200,75617490,11750,11750,11750,11750,0
20230921,183100,75617490,11750,11750,11750,11750,0
20230921,183000,75617490,11750,11750,11750,11750,0
20230921,182900,75617490,11750,11750,11750,11750,0
20230921,182800,75617490,11750,11750,11750,11750,233
20230921,182700,75617490,11750,11750,11750,11750,0
20230921,182600,75617490,11750,11750,11750,11750,0
20230921,182500,75617490,11750,11750,11750,11750,0
20230921,182400,75617490,11750,11750,11750,11750,0
20230921,182300,75617490,11750,11750,11750,11750,0
20230921,182200,75617490,11750,11750,11750,11750,0
20230921,182100,75617490,11750,11750,11750,11750,0
20230921,182000,75617490,11750,11750,11750,11750,0
20230921,181900,75617490,11750,11750,11750,11750,0
20230921,181800,75617490,11750,11750,11750,11750,0
20230921,181700,75617490,11750,11750,11750,11750,0
20230921,181600,75617490,11750,11750,11750,11750,0
20230921,181500,75617490,11750,11750,11750,11750,0
20230921,181400,75617490,11750,11750,11750,11750,0
20230921,181300,75617490,11750,11750,11750,11750,0
20230921,181200,75617490,11750,11750,11750,11750,0
20230921,181100,75617490,11750,11750,11750,11750,0
20230921,181000,75617490,11750,11750,11750,11750,0
20230921,180900,75617490,11750,11750,11750,11750,0
20230921,180800,75617490,11750,11750,11750,11750,0
20230921,180700,75617490,11750,11750,11750,11750,0
20230921,180600,75617490,11750,11750,11750,11750,0
20230921,180500,75617490,11750,11750,11750,11750,0
20230921,180400,75617490,11750,11750,11750,11750,0
20230921,180300,75617490,11750,11750,11750,11750,0
20230921,180200,75617490,11750,11750,11750,11750,0
20230921,180100,75617490,11750,11750,11750,11750,0
20230921,180000,75617490,11750,11750,11750,11750,0
20230921,175900,75617490,11750,11750,11750,11750,0
20230921,175800,75617490,11750,11750,11750,11750,233
20230921,175700,75617490,11750,11750,11750,11750,0
20230921,175600,75617490,11750,11750,11750,11750,0
20230921,175500,75617490,11750,11750,11750,11750,0
20230921,175400,75617490,11750,11750,11750,11750,0
20230921,175300,75617490,11750,11750,11750,11750,0
20230921,175200,75617490,11750,11750,11750,11750,0
20230921,175100,75617490,11750,11750,11750,11750,0
20230921,175000,75617490,11750,11750,11750,11750,0
20230921,174900,75617490,11750,11750,11750,11750,0
20230921,174800,75617490,11750,11750,11750,11750,0
20230921,174700,75617490,11750,11750,11750,11750,0
20230921,174600,75617490,11750,11750,11750,11750,0
20230921,174500,75617490,11750,11750,11750,11750,0
20230921,174400,75617490,11750,11750,11750,11750,0
20230921,174300,75617490,11750,11750,11750,11750,0
20230921,174200,75617490,11750,11750,11750,11750,0
20230921,174100,75617490,11750,11750,11750,11750,0
20230921,174000,75617490,11750,11750,11750,11750,0
20230921,173900,75617490,11750,11750,11750,11750,0
20230921,173800,75617490,11750,11750,11750,11750,0
20230921,173700,75617490,11750,11750,11750,11750,0
20230921,173600,75617490,11750,11750,11750,11750,0
20230921,173500,75617490,11750,11750,11750,11750,0
20230921,173400,75617490,11750,11750,11750,11750,0
20230921,173300,75617490,11750,11750,11750,11750,0
20230921,173200,75617490,11750,11750,11750,11750,0
20230921,173100,75617490,11750,11750,11750,11750,0
20230921,173000,75617490,11750,11750,11750,11750,0
20230921,172900,75617490,11750,11750,11750,11750,0
20230921,172800,75617490,11750,11750,11750,11750,233
20230921,172700,75617490,11750,11750,11750,11750,0
20230921,172600,75617490,11750,11750,11750,11750,0
20230921,172500,75617490,11750,11750,11750,11750,0
20230921,172400,75617490,11750,11750,11750,11750,0
20230921,172300,75617490,11750,11750,11750,11750,0
20230921,172200,75617490,11750,11750,11750,11750,0
20230921,172100,75617490,11750,11750,11750,11750,0
20230921,172000,75617490,11750,11750,11750,11750,0
20230921,171900,75617490,11750,11750,11750,11750,0
20230921,171800,75617490,11750,11750,11750,11750,0
20230921,171700,75617490,11750,11750,11750,11750,0
20230921,171600,75617490,11750,11750,11750,11750,0
20230921,171500,75617490,11750,11750,11750,11750,0
20230921,171400,75617490,11750,11750,11750,11750,0
20230921,171300,75617490,11750,11750,11750,11750,0
20230921,171200,75617490,11750,11750,11750,11750,0
20230921,171100,75617490,11750,11750,11750,11750,0
20230921,171000,75617490,11750,11750,11750,11750,0
20230921,170900,75617490,11750,11750,11750,11750,0
20230921,170800,75617490,11750,11750,11750,11750,0
20230921,170700,75617490,11750,11750,11750,11750,0
20230921,170600,75617490,11750,11750,11750,11750,0
20230921,170500,75617490,11750,11750,11750,11750,0
20230921,170400,75617490,11750,11750,11750,11750,0
20230921,170300,75617490,11750,11750,11750,11750,0
20230921,170200,75617490,11750,11750,11750,11750,0
20230921,170100,75617490,11750,11750,11750,11750,0
20230921,170000,75617490,11750,11750,11750,11750,0
20230921,165900,75617490,11750,11750,11750,11750,0
20230921,165800,75617490,11750,11750,11750,11750,233
20230921,165700,75617490,11750,11750,11750,11750,0
20230921,165600,75617490,11750,11750,11750,11750,0
20230921,165500,75617490,11750,11750,11750,11750,0
20230921,165400,75617490,11750,11750,11750,11750,0
20230921,165300,75617490,11750,11750,11750,11750,0
20230921,165200,75617490,11750,11750,11750,11750,0
20230921,165100,75617490,11750,11750,11750,11750,0
20230921,165000,75617490,11750,11750,11750,11750,0
20230921,164900,75617490,11750,11750,11750,11750,0
20230921,164800,75617490,11750,11750,11750,11750,0
20230921,164700,75617490,11750,11750,11750,11750,0
20230921,164600,75617490,11750,11750,11750,11750,0
20230921,164500,75617490,11750,11750,11750,11750,0
20230921,164400,75617490,11750,11750,11750,11750,0
20230921,164300,75617490,11750,11750,11750,11750,0
20230921,164200,75617490,11750,11750,11750,11750,0
20230921,164100,75617490,11750,11750,11750,11750,0
20230921,164000,75617490,11750,11750,11750,11750,0
20230921,163900,75617490,11750,11750,11750,11750,0
20230921,163800,75617490,11750,11750,11750,11750,0
20230921,163700,75617490,11750,11750,11750,11750,0
20230921,163600,75617490,11750,11750,11750,11750,0
20230921,163500,75617490,11750,11750,11750,11750,0
20230921,163400,75617490,11750,11750,11750,11750,0
20230921,163300,75617490,11750,11750,11750,11750,0
20230921,163200,75617490,11750,11750,11750,11750,0
20230921,163100,75617490,11750,11750,11750,11750,0
20230921,163000,75617490,11750,11750,11750,11750,0
20230921,162900,75617490,11750,11750,11750,11750,0
20230921,162800,75617490,11750,11750,11750,11750,233
20230921,162700,75617490,11750,11750,11750,11750,0
20230921,162600,75617490,11750,11750,11750,11750,0
20230921,162500,75617490,11750,11750,11750,11750,0
20230921,162400,75617490,11750,11750,11750,11750,0
20230921,162300,75617490,11750,11750,11750,11750,0
20230921,162200,75617490,11750,11750,11750,11750,0
20230921,162100,75617490,11750,11750,11750,11750,0
20230921,162000,75617490,11750,11750,11750,11750,0
20230921,161900,75617490,11750,11750,11750,11750,0
20230921,161800,75617490,11750,11750,11750,11750,0
20230921,161700,75617490,11750,11750,11750,11750,0
20230921,161600,75617490,11750,11750,11750,11750,0
20230921,161500,75617490,11750,11750,11750,11750,0
20230921,161400,75617490,11750,11750,11750,11750,0
20230921,161300,75617490,11750,11750,11750,11750,0
20230921,161200,75617490,11750,11750,11750,11750,0
20230921,161100,75617490,11750,11750,11750,11750,0
20230921,161000,75617490,11750,11750,11750,11750,0
20230921,160900,75617490,11750,11750,11750,11750,0
20230921,160800,75617490,11750,11750,11750,11750,0
20230921,160700,75617490,11750,11750,11750,11750,0
20230921,160600,75617490,11750,11750,11750,11750,0
20230921,160500,75617490,11750,11750,11750,11750,0
20230921,160400,75617490,11750,11750,11750,11750,0
20230921,160300,75617490,11750,11750,11750,11750,0
20230921,160200,75617490,11750,11750,11750,11750,0
20230921,160100,75617490,11750,11750,11750,11750,0
20230921,160000,75617490,11750,11750,11750,11750,0
20230921,155900,75617490,11750,11750,11750,11750,0
20230921,155800,75617490,11750,11750,11750,11750,233
20230921,155700,75617490,11750,11750,11750,11750,0
20230921,155600,75617490,11750,11750,11750,11750,0
20230921,155500,75617490,11750,11750,11750,11750,0
20230921,155400,75617490,11750,11750,11750,11750,0
20230921,155300,75617490,11750,11750,11750,11750,0
20230921,155200,75617490,11750,11750,11750,11750,0
20230921,155100,75617490,11750,11750,11750,11750,0
20230921,155000,75617490,11750,11750,11750,11750,0
20230921,154900,75617490,11750,11750,11750,11750,0
20230921,154800,75617490,11750,11750,11750,11750,0
20230921,154700,75617490,11750,11750,11750,11750,0
20230921,154600,75617490,11750,11750,11750,11750,0
20230921,154500,75617490,11750,11750,11750,11750,0
20230921,154400,75617490,11750,11750,11750,11750,0
20230921,154300,75617490,11750,11750,11750,11750,0
20230921,154200,75617490,11750,11750,11750,11750,0
20230921,154100,75617490,11750,11750,11750,11750,0
20230921,154000,75617490,11750,11750,11750,11750,0
20230921,153900,75617490,11750,11750,11750,11750,0
20230921,153800,75617490,11750,11750,11750,11750,0
20230921,153700,75617490,11750,11750,11750,11750,0
20230921,153600,75617490,11750,11750,11750,11750,0
20230921,153500,75617490,11750,11750,11750,11750,0
20230921,153400,75617490,11750,11750,11750,11750,0
20230921,153300,75617490,11750,11750,11750,11750,0
20230921,153200,75617490,11750,11750,11750,11750,0
20230921,153100,75617490,11750,11750,11750,11750,0
20230921,153000,75617490,11750,11750,11750,11750,233
20230921,152900,72879740,11740,11740,11740,11740,0
20230921,152800,72879740,11740,11740,11740,11740,0
20230921,152700,72879740,11740,11740,11740,11740,0
20230921,152600,72879740,11740,11740,11740,11740,0
20230921,152500,72879740,11740,11740,11740,11740,0
20230921,152400,72879740,11740,11740,11740,11740,0
20230921,152300,72879740,11740,11740,11740,11740,0
20230921,152200,72879740,11740,11740,11740,11740,0
20230921,152100,72879740,11740,11740,11740,11740,0
20230921,152000,72879740,11740,11740,11740,11740,0
20230921,151900,72879740,11740,11740,11740,11740,0
20230921,151800,72879740,11740,11740,11740,11740,0
20230921,151700,72879740,11740,11740,11740,11740,0
20230921,151600,72879740,11740,11740,11740,11740,0
20230921,151500,72879740,11740,11740,11740,11740,0
20230921,151400,72879740,11740,11740,11740,11740,0
20230921,151300,72879740,11740,11740,11740,11740,0
20230921,151200,72879740,11740,11740,11740,11740,0
20230921,151100,72879740,11740,11740,11740,11740,3
20230921,151000,72844520,11650,11650,11650,11650,2
20230921,150900,72821220,11620,11620,11620,11620,0
20230921,150800,72821220,11620,11620,11620,11620,0
20230921,150700,72821220,11620,11620,11620,11620,0
20230921,150600,72821220,11620,11620,11620,11620,0
20230921,150500,72821220,11620,11620,11620,11620,0
20230921,150400,72821220,11620,11620,11620,11620,0
20230921,150300,72821220,11620,11620,11620,11620,0
20230921,150200,72821220,11620,11620,11620,11620,0
20230921,150100,72821220,11620,11620,11620,11620,0
20230921,150000,72821220,11620,11660,11660,11620,320
20230921,145900,69098190,11660,11660,11660,11660,0
20230921,145800,69098190,11660,11660,11660,11660,0
20230921,145700,69098190,11660,11680,11680,11660,90
20230921,145600,68048470,11750,11680,11750,11670,137
20230921,145500,66442210,11690,11690,11690,11690,43
20230921,145400,65939540,11680,11680,11680,11680,0
20230921,145300,65939540,11680,11680,11680,11680,0
20230921,145200,65939540,11680,11680,11680,11680,0
20230921,145100,65939540,11680,11650,11680,11650,93
20230921,145000,64854870,11650,11710,11710,11650,247
20230921,144900,61964950,11710,11770,11770,11710,458
20230921,144800,56583350,11770,11810,11810,11770,651
20230921,144700,48904640,11820,11830,11830,11820,19
20230921,144600,48679910,11830,11830,11830,11830,0
20230921,144500,48679910,11830,11830,11830,11830,0
20230921,144400,48679910,11830,11830,11830,11830,0
20230921,144300,48679910,11830,11830,11830,11830,0
20230921,144200,48679910,11830,11830,11830,11830,0
20230921,144100,48679910,11830,11830,11830,11830,0
20230921,144000,48679910,11830,11830,11830,11830,0
20230921,143900,48679910,11830,11830,11830,11830,0
20230921,143800,48679910,11830,11830,11830,11830,0
20230921,143700,48679910,11830,11830,11830,11830,10
20230921,143600,48561610,11820,11820,11820,11820,0
20230921,143500,48561610,11820,11820,11820,11820,46
20230921,143400,48017890,11810,11810,11810,11810,0
20230921,143300,48017890,11810,11810,11810,11810,0
20230921,143200,48017890,11810,11810,11810,11810,0
20230921,143100,48017890,11810,11810,11810,11810,0
20230921,143000,48017890,11810,11810,11810,11810,3
20230921,142900,47982460,11810,11810,11810,11800,25
20230921,142800,47687220,11840,11840,11840,11840,0
20230921,142700,47687220,11840,11840,11840,11840,36
20230921,142600,47260980,11880,11880,11880,11880,0
20230921,142500,47260980,11880,11880,11880,11880,0
20230921,142400,47260980,11880,11880,11880,11880,0
20230921,142300,47260980,11880,11880,11880,11880,0
20230921,142200,47260980,11880,11880,11880,11880,0
20230921,142100,47260980,11880,11880,11880,11880,0
20230921,142000,47260980,11880,11880,11880,11880,0
20230921,141900,47260980,11880,11880,11880,11880,0
20230921,141800,47260980,11880,11880,11880,11880,0
20230921,141700,47260980,11880,11880,11880,11880,0
20230921,141600,47260980,11880,11880,11880,11880,0
20230921,141500,47260980,11880,11880,11880,11880,0
20230921,141400,47260980,11880,11880,11880,11880,1
20230921,141300,47249100,11800,11800,11800,11800,0
20230921,141200,47249100,11800,11800,11800,11800,0
20230921,141100,47249100,11800,11800,11800,11800,0
20230921,141000,47249100,11800,11800,11800,11800,204
20230921,140900,44841900,11800,11800,11800,11800,0
20230921,140800,44841900,11800,11800,11800,11800,0
20230921,140700,44841900,11800,11800,11800,11800,0
20230921,140600,44841900,11800,11800,11800,11800,0
20230921,140500,44841900,11800,11800,11800,11800,0
20230921,140400,44841900,11800,11800,11800,11800,0
20230921,140300,44841900,11800,11800,11800,11800,321
20230921,140200,41054100,11800,11820,11820,11800,367
20230921,140100,36717320,11830,11830,11830,11830,0
20230921,140000,36717320,11830,11830,11830,11830,0
20230921,135900,36717320,11830,11830,11830,11830,0
20230921,135800,36717320,11830,11830,11830,11830,0
20230921,135700,36717320,11830,11830,11830,11830,0
20230921,135600,36717320,11830,11830,11830,11830,0
20230921,135500,36717320,11830,11840,11840,11830,191
20230921,135400,34457320,11890,11890,11890,11890,0
20230921,135300,34457320,11890,11890,11890,11890,0
20230921,135200,34457320,11890,11890,11890,11890,0
20230921,135100,34457320,11890,11890,11890,11890,0
20230921,135000,34457320,11890,11890,11890,11890,0
20230921,134900,34457320,11890,11890,11890,11890,0
20230921,134800,34457320,11890,11890,11890,11890,0
20230921,134700,34457320,11890,11890,11890,11890,0
20230921,134600,34457320,11890,11890,11890,11890,0
20230921,134500,34457320,11890,11890,11890,11890,0
20230921,134400,34457320,11890,11890,11890,11890,0
20230921,134300,34457320,11890,11890,11890,11890,0
20230921,134200,34457320,11890,11890,11890,11890,0
20230921,134100,34457320,11890,11890,11890,11890,0
20230921,134000,34457320,11890,11890,11890,11890,0
20230921,133900,34457320,11890,11890,11890,11890,0
20230921,133800,34457320,11890,11890,11890,11890,0
20230921,133700,34457320,11890,11890,11890,11890,0
20230921,133600,34457320,11890,11890,11890,11890,0
20230921,133500,34457320,11890,11890,11890,11890,0
20230921,133400,34457320,11890,11890,11890,11890,0
20230921,133300,34457320,11890,11890,11890,11890,0
20230921,133200,34457320,11890,11890,11890,11890,0
20230921,133100,34457320,11890,11890,11890,11890,0
20230921,133000,34457320,11890,11890,11890,11890,0
20230921,132900,34457320,11890,11890,11890,11890,0
20230921,132800,34457320,11890,11890,11890,11890,0
20230921,132700,34457320,11890,11890,11890,11890,0
20230921,132600,34457320,11890,11890,11890,11890,0
20230921,132500,34457320,11890,11890,11890,11890,0
20230921,132400,34457320,11890,11890,11890,11890,0
20230921,132300,34457320,11890,11890,11890,11890,0
20230921,132200,34457320,11890,11890,11890,11890,0
20230921,132100,34457320,11890,11890,11890,11890,0
20230921,132000,34457320,11890,11890,11890,11890,0
20230921,131900,34457320,11890,11890,11890,11890,0
20230921,131800,34457320,11890,11890,11890,11890,0
20230921,131700,34457320,11890,11890,11890,11890,0
20230921,131600,34457320,11890,11890,11890,11890,0
20230921,131500,34457320,11890,11890,11890,11890,0
20230921,131400,34457320,11890,11890,11890,11890,0
20230921,131300,34457320,11890,11890,11890,11890,0
20230921,131200,34457320,11890,11890,11890,11890,0
20230921,131100,34457320,11890,11890,11890,11890,0
20230921,131000,34457320,11890,11890,11890,11890,0
20230921,130900,34457320,11890,11890,11890,11890,0
20230921,130800,34457320,11890,11890,11890,11890,0
20230921,130700,34457320,11890,11890,11890,11890,0
20230921,130600,34457320,11890,11890,11890,11890,0
20230921,130500,34457320,11890,11890,11890,11890,0
20230921,130400,34457320,11890,11890,11890,11890,0
20230921,130300,34457320,11890,11890,11890,11890,0
20230921,130200,34457320,11890,11880,11890,11880,2
20230921,130100,34433550,11900,11900,11900,11900,0
20230921,130000,34433550,11900,11900,11900,11900,0
20230921,125900,34433550,11900,11900,11900,11900,0
20230921,125800,34433550,11900,11900,11900,11900,0
20230921,125700,34433550,11900,11900,11900,11900,0
20230921,125600,34433550,11900,11900,11900,11900,0
20230921,125500,34433550,11900,11900,11900,11900,0
20230921,125400,34433550,11900,11890,11900,11890,53
20230921,125300,33802860,11890,11900,11900,11890,2
20230921,125200,33779070,11890,11900,11900,11890,2
20230921,125100,33755280,11840,11840,11840,11840,0
20230921,125000,33755280,11840,11840,11840,11840,0
20230921,124900,33755280,11840,11840,11840,11840,0
20230921,124800,33755280,11840,11840,11840,11840,0
20230921,124700,33755280,11840,11840,11840,11840,0
20230921,124600,33755280,11840,11840,11840,11840,0
20230921,124500,33755280,11840,11840,11840,11840,0
20230921,124400,33755280,11840,11840,11840,11840,0
20230921,124300,33755280,11840,11840,11840,11840,0
20230921,124200,33755280,11840,11840,11840,11840,0
20230921,124100,33755280,11840,11840,11840,11840,0
20230921,124000,33755280,11840,11840,11840,11840,0
20230921,123900,33755280,11840,11840,11840,11840,0
20230921,123800,33755280,11840,11840,11840,11840,0
20230921,123700,33755280,11840,11840,11840,11840,0
20230921,123600,33755280,11840,11840,11840,11840,0
20230921,123500,33755280,11840,11840,11840,11840,44
20230921,123400,33234320,11840,11840,11840,11840,6
20230921,123300,33163280,11840,11840,11840,11840,0
20230921,123200,33163280,11840,11840,11840,11840,1
20230921,123100,33151440,11840,11840,11840,11840,0
20230921,123000,33151440,11840,11840,11840,11840,0
20230921,122900,33151440,11840,11840,11840,11840,0
20230921,122800,33151440,11840,11840,11840,11840,0
20230921,122700,33151440,11840,11870,11870,11840,102
20230921,122600,31943660,11870,11870,11870,11870,1
20230921,122500,31931790,11870,11870,11870,11870,10
20230921,122400,31813090,11870,11880,11880,11870,92
20230921,122300,30721020,11880,11890,11890,11880,9
20230921,122200,30614080,11980,11980,11980,11980,0
20230921,122100,30614080,11980,11980,11980,11980,0
20230921,122000,30614080,11980,11980,11980,11980,0
20230921,121900,30614080,11980,11980,11980,11980,0
20230921,121800,30614080,11980,11980,11980,11980,0
20230921,121700,30614080,11980,11980,11980,11980,0
20230921,121600,30614080,11980,11980,11980,11980,0
20230921,121500,30614080,11980,11980,11980,11980,0
20230921,121400,30614080,11980,11980,11980,11980,0
20230921,121300,30614080,11980,11980,11980,11980,0
20230921,121200,30614080,11980,11980,11980,11980,0
20230921,121100,30614080,11980,11980,11980,11980,0
20230921,121000,30614080,11980,11980,11980,11980,0
20230921,120900,30614080,11980,11980,11980,11980,0
20230921,120800,30614080,11980,11980,11980,11980,0
20230921,120700,30614080,11980,11980,11980,11980,0
20230921,120600,30614080,11980,11980,11980,11980,0
20230921,120500,30614080,11980,11980,11980,11980,0
20230921,120400,30614080,11980,11980,11980,11980,0
20230921,120300,30614080,11980,11980,11980,11980,0
20230921,120200,30614080,11980,11980,11980,11980,0
20230921,120100,30614080,11980,11980,11980,11980,0
20230921,120000,30614080,11980,11980,11980,11980,0
20230921,115900,30614080,11980,11980,11980,11980,0
20230921,115800,30614080,11980,11980,11980,11980,0
20230921,115700,30614080,11980,11980,11980,11980,0
20230921,115600,30614080,11980,11980,11980,11980,0
20230921,115500,30614080,11980,11980,11980,11980,0
20230921,115400,30614080,11980,11980,11980,11980,1
20230921,115300,30602100,11980,11980,11980,11980,0
20230921,115200,30602100,11980,11980,11980,11980,0
20230921,115100,30602100,11980,11980,11980,11980,5
20230921,115000,30542200,11990,11990,11990,11990,0
20230921,114900,30542200,11990,11980,11990,11980,18
20230921,114800,30326390,11960,11960,11960,11960,0
20230921,114700,30326390,11960,11960,11960,11960,0
20230921,114600,30326390,11960,11940,11960,11940,2
20230921,114500,30302490,11910,11910,11910,11910,0
20230921,114400,30302490,11910,11910,11910,11910,0
20230921,114300,30302490,11910,11910,11910,11910,0
20230921,114200,30302490,11910,11910,11910,11910,0
20230921,114100,30302490,11910,11910,11910,11910,0
20230921,114000,30302490,11910,11910,11910,11910,0
20230921,113900,30302490,11910,11910,11910,11910,0
20230921,113800,30302490,11910,11910,11910,11910,0
20230921,113700,30302490,11910,11910,11910,11910,0
20230921,113600,30302490,11910,11910,11910,11910,0
20230921,113500,30302490,11910,11910,11910,11910,0
20230921,113400,30302490,11910,11910,11910,11910,0
20230921,113300,30302490,11910,11910,11910,11910,0
20230921,113200,30302490,11910,11910,11910,11910,0
20230921,113100,30302490,11910,11910,11910,11910,0
20230921,113000,30302490,11910,11910,11910,11910,0
20230921,112900,30302490,11910,11910,11910,11910,0
20230921,112800,30302490,11910,11910,11910,11910,0
20230921,112700,30302490,11910,11910,11910,11910,0
20230921,112600,30302490,11910,11910,11910,11910,0
20230921,112500,30302490,11910,11910,11910,11910,0
20230921,112400,30302490,11910,11910,11910,11910,0
20230921,112300,30302490,11910,11910,11910,11910,0
20230921,112200,30302490,11910,11910,11910,11910,1
20230921,112100,30290580,11850,11850,11850,11850,0
20230921,112000,30290580,11850,11850,11850,11850,0
20230921,111900,30290580,11850,11850,11850,11850,0
20230921,111800,30290580,11850,11850,11850,11850,0
20230921,111700,30290580,11850,11850,11850,11850,0
20230921,111600,30290580,11850,11850,11850,11850,0
20230921,111500,30290580,11850,11850,11850,11850,13
20230921,111400,30136530,11910,11910,11910,11910,0
20230921,111300,30136530,11910,11910,11910,11910,0
20230921,111200,30136530,11910,11910,11910,11910,0
20230921,111100,30136530,11910,11910,11910,11910,0
20230921,111000,30136530,11910,11850,11910,11850,9
20230921,110900,30029640,11840,11840,11840,11840,51
20230921,110800,29425800,11840,11840,11840,11840,0
20230921,110700,29425800,11840,11840,11840,11840,0
20230921,110600,29425800,11840,11840,11840,11840,0
20230921,110500,29425800,11840,11840,11840,11840,0
20230921,110400,29425800,11840,11840,11840,11840,0
20230921,110300,29425800,11840,11840,11840,11840,0
20230921,110200,29425800,11840,11840,11840,11840,0
20230921,110100,29425800,11840,11840,11840,11840,0
20230921,110000,29425800,11840,11840,11840,11840,0
20230921,105900,29425800,11840,11860,11860,11840,203
20230921,105800,27019540,11850,11850,11850,11850,0
20230921,105700,27019540,11850,11850,11850,11850,0
20230921,105600,27019540,11850,11850,11850,11850,0
20230921,105500,27019540,11850,11850,11850,11850,0
20230921,105400,27019540,11850,11850,11850,11850,0
20230921,105300,27019540,11850,11850,11850,11850,0
20230921,105200,27019540,11850,11850,11850,11850,0
20230921,105100,27019540,11850,11850,11850,11850,0
20230921,105000,27019540,11850,11850,11850,11850,0
20230921,104900,27019540,11850,11850,11850,11850,0
20230921,104800,27019540,11850,11850,11850,11850,0
20230921,104700,27019540,11850,11850,11850,11850,0
20230921,104600,27019540,11850,11850,11850,11850,0
20230921,104500,27019540,11850,11850,11850,11850,0
20230921,104400,27019540,11850,11850,11850,11850,0
20230921,104300,27019540,11850,11850,11850,11850,0
20230921,104200,27019540,11850,11850,11850,11850,0
20230921,104100,27019540,11850,11850,11850,11850,0
20230921,104000,27019540,11850,11850,11850,11850,0
20230921,103900,27019540,11850,11850,11850,11850,0
20230921,103800,27019540,11850,11850,11850,11850,0
20230921,103700,27019540,11850,11850,11850,11850,0
20230921,103600,27019540,11850,11850,11850,11850,0
20230921,103500,27019540,11850,11850,11850,11850,0
20230921,103400,27019540,11850,11850,11850,11850,0
20230921,103300,27019540,11850,11850,11850,11850,0
20230921,103200,27019540,11850,11850,11850,11850,0
20230921,103100,27019540,11850,11850,11850,11850,0
20230921,103000,27019540,11850,11850,11850,11850,0
20230921,102900,27019540,11850,11850,11850,11850,0
20230921,102800,27019540,11850,11850,11850,11850,0
20230921,102700,27019540,11850,11850,11850,11850,0
20230921,102600,27019540,11850,11860,11860,11850,31
20230921,102500,26652150,11860,11860,11860,11860,1
20230921,102400,26640290,11860,11860,11860,11860,0
20230921,102300,26640290,11860,11860,11860,11860,0
20230921,102200,26640290,11860,11860,11860,11860,1
20230921,102100,26628430,11860,11860,11860,11860,1
20230921,102000,26616570,11850,11850,11850,11850,0
20230921,101900,26616570,11850,11850,11850,11850,0
20230921,101800,26616570,11850,11850,11850,11850,0
20230921,101700,26616570,11850,11850,11850,11850,0
20230921,101600,26616570,11850,11850,11850,11850,0
20230921,101500,26616570,11850,11850,11850,11850,0
20230921,101400,26616570,11850,11850,11850,11850,16
20230921,101300,26426970,11850,11850,11850,11850,0
20230921,101200,26426970,11850,11850,11850,11850,0
20230921,101100,26426970,11850,11850,11850,11850,0
20230921,101000,26426970,11850,11850,11850,11850,0
20230921,100900,26426970,11850,11850,11850,11850,0
20230921,100800,26426970,11850,11840,11850,11830,135
20230921,100700,24827870,11840,11840,11840,11840,3
20230921,100600,24792350,11840,11840,11840,11840,0
20230921,100500,24792350,11840,11830,11840,11830,72
20230921,100400,23940060,11830,11830,11830,11830,0
20230921,100300,23940060,11830,11830,11830,11830,0
20230921,100200,23940060,11830,11830,11830,11830,0
20230921,100100,23940060,11830,11830,11830,11830,0
20230921,100000,23940060,11830,11830,11830,11830,0
20230921,095900,23940060,11830,11830,11830,11830,0
20230921,095800,23940060,11830,11830,11830,11830,0
20230921,095700,23940060,11830,11830,11830,11830,0
20230921,095600,23940060,11830,11830,11830,11830,0
20230921,095500,23940060,11830,11830,11830,11830,1
20230921,095400,23928230,11830,11830,11830,11830,5
20230921,095300,23869080,11820,11820,11820,11820,0
20230921,095200,23869080,11820,11820,11820,11820,0
20230921,095100,23869080,11820,11830,11830,11820,138
20230921,095000,22237430,11850,11850,11850,11850,5
20230921,094900,22178180,11820,11850,11850,11820,510
20230921,094800,16144080,11880,11880,11880,11880,1
20230921,094700,16132200,11880,11880,11880,11880,0
20230921,094600,16132200,11880,11880,11880,11880,1
20230921,094500,16120320,11830,11830,11830,11830,0
20230921,094400,16120320,11830,11830,11830,11830,0
20230921,094300,16120320,11830,11830,11830,11830,24
20230921,094200,15836400,11820,11920,11920,11820,896
20230921,094100,5167640,11930,11930,11930,11930,0
20230921,094000,5167640,11930,11930,11930,11930,22
20230921,093900,4905180,11920,11920,11920,11920,24
20230921,093800,4619100,11930,11930,11930,11930,0
20230921,093700,4619100,11930,11930,11930,11930,0
20230921,093600,4619100,11930,11930,11930,11930,1
20230921,093500,4607170,11920,11920,11920,11920,0
20230921,093400,4607170,11920,11920,11920,11920,0
20230921,093300,4607170,11920,11920,11920,11920,0
20230921,093200,4607170,11920,11920,11920,11920,0
20230921,093100,4607170,11920,11920,11920,11920,0
20230921,093000,4607170,11920,11920,11920,11920,9
20230921,092900,4499890,11900,11900,11900,11900,0
20230921,092800,4499890,11900,11900,11900,11900,0
20230921,092700,4499890,11900,11900,11900,11900,0
20230921,092600,4499890,11900,11900,11900,11900,0
20230921,092500,4499890,11900,11900,11900,11900,0
20230921,092400,4499890,11900,11900,11900,11900,0
20230921,092300,4499890,11900,11900,11900,11900,0
20230921,092200,4499890,11900,11900,11900,11900,0
20230921,092100,4499890,11900,11900,11900,11900,0
20230921,092000,4499890,11900,11900,11900,11900,0
20230921,091900,4499890,11900,11900,11900,11900,0
20230921,091800,4499890,11900,11900,11900,11900,0
20230921,091700,4499890,11900,11900,11900,11900,0
20230921,091600,4499890,11900,11900,11900,11900,0
20230921,091500,4499890,11900,11900,11900,11900,0
20230921,091400,4499890,11900,11900,11900,11900,0
20230921,091300,4499890,11900,11900,11900,11900,95
20230921,091200,3369390,11900,11900,11900,11900,0
20230921,091100,3369390,11900,11900,11900,11900,0
20230921,091000,3369390,11900,11900,11900,11900,0
20230921,090900,3369390,11900,11900,11900,11900,0
20230921,090800,3369390,11900,11900,11900,11900,100
20230921,090700,2179390,11900,11900,11900,11900,0
20230921,090600,2179390,11900,11900,11900,11900,0
20230921,090500,2179390,11900,11900,11900,11900,9
20230921,090400,2072290,11900,11900,11900,11900,0
20230921,090300,2072290,11900,11900,11900,11900,0
20230921,090200,2072290,11900,11900,11900,11900,0
20230921,090100,2072290,11900,11910,11910,11890,102
20230921,090000,857520,11910,11910,11910,11910,72