KissMeData/278990/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203000,15451700,13500,13500,13500,13500,40
20230921,202900,15451700,13500,13500,13500,13500,0
20230921,202800,15451700,13500,13500,13500,13500,0
20230921,202700,15451700,13500,13500,13500,13500,0
20230921,202600,15451700,13500,13500,13500,13500,0
20230921,202500,15451700,13500,13500,13500,13500,0
20230921,202400,15451700,13500,13500,13500,13500,0
20230921,202300,15451700,13500,13500,13500,13500,0
20230921,202200,15451700,13500,13500,13500,13500,0
20230921,202100,15451700,13500,13500,13500,13500,0
20230921,202000,15451700,13500,13500,13500,13500,0
20230921,201900,15451700,13500,13500,13500,13500,0
20230921,201800,15451700,13500,13500,13500,13500,0
20230921,201700,15451700,13500,13500,13500,13500,0
20230921,201600,15451700,13500,13500,13500,13500,0
20230921,201500,15451700,13500,13500,13500,13500,0
20230921,201400,15451700,13500,13500,13500,13500,0
20230921,201300,15451700,13500,13500,13500,13500,0
20230921,201200,15451700,13500,13500,13500,13500,0
20230921,201100,15451700,13500,13500,13500,13500,0
20230921,201000,15451700,13500,13500,13500,13500,0
20230921,200900,15451700,13500,13500,13500,13500,0
20230921,200800,15451700,13500,13500,13500,13500,0
20230921,200700,15451700,13500,13500,13500,13500,0
20230921,200600,15451700,13500,13500,13500,13500,0
20230921,200500,15451700,13500,13500,13500,13500,0
20230921,200400,15451700,13500,13500,13500,13500,0
20230921,200300,15451700,13500,13500,13500,13500,0
20230921,200200,15451700,13500,13500,13500,13500,0
20230921,200100,15451700,13500,13500,13500,13500,0
20230921,200000,15451700,13500,13500,13500,13500,40
20230921,195900,15451700,13500,13500,13500,13500,0
20230921,195800,15451700,13500,13500,13500,13500,0
20230921,195700,15451700,13500,13500,13500,13500,0
20230921,195600,15451700,13500,13500,13500,13500,0
20230921,195500,15451700,13500,13500,13500,13500,0
20230921,195400,15451700,13500,13500,13500,13500,0
20230921,195300,15451700,13500,13500,13500,13500,0
20230921,195200,15451700,13500,13500,13500,13500,0
20230921,195100,15451700,13500,13500,13500,13500,0
20230921,195000,15451700,13500,13500,13500,13500,0
20230921,194900,15451700,13500,13500,13500,13500,0
20230921,194800,15451700,13500,13500,13500,13500,0
20230921,194700,15451700,13500,13500,13500,13500,0
20230921,194600,15451700,13500,13500,13500,13500,0
20230921,194500,15451700,13500,13500,13500,13500,0
20230921,194400,15451700,13500,13500,13500,13500,0
20230921,194300,15451700,13500,13500,13500,13500,0
20230921,194200,15451700,13500,13500,13500,13500,0
20230921,194100,15451700,13500,13500,13500,13500,0
20230921,194000,15451700,13500,13500,13500,13500,0
20230921,193900,15451700,13500,13500,13500,13500,0
20230921,193800,15451700,13500,13500,13500,13500,0
20230921,193700,15451700,13500,13500,13500,13500,0
20230921,193600,15451700,13500,13500,13500,13500,0
20230921,193500,15451700,13500,13500,13500,13500,0
20230921,193400,15451700,13500,13500,13500,13500,0
20230921,193300,15451700,13500,13500,13500,13500,0
20230921,193200,15451700,13500,13500,13500,13500,0
20230921,193100,15451700,13500,13500,13500,13500,0
20230921,193000,15451700,13500,13500,13500,13500,40
20230921,192900,15451700,13500,13500,13500,13500,0
20230921,192800,15451700,13500,13500,13500,13500,0
20230921,192700,15451700,13500,13500,13500,13500,0
20230921,192600,15451700,13500,13500,13500,13500,0
20230921,192500,15451700,13500,13500,13500,13500,0
20230921,192400,15451700,13500,13500,13500,13500,0
20230921,192300,15451700,13500,13500,13500,13500,0
20230921,192200,15451700,13500,13500,13500,13500,0
20230921,192100,15451700,13500,13500,13500,13500,0
20230921,192000,15451700,13500,13500,13500,13500,0
20230921,191900,15451700,13500,13500,13500,13500,0
20230921,191800,15451700,13500,13500,13500,13500,0
20230921,191700,15451700,13500,13500,13500,13500,0
20230921,191600,15451700,13500,13500,13500,13500,0
20230921,191500,15451700,13500,13500,13500,13500,0
20230921,191400,15451700,13500,13500,13500,13500,0
20230921,191300,15451700,13500,13500,13500,13500,0
20230921,191200,15451700,13500,13500,13500,13500,0
20230921,191100,15451700,13500,13500,13500,13500,0
20230921,191000,15451700,13500,13500,13500,13500,0
20230921,190900,15451700,13500,13500,13500,13500,0
20230921,190800,15451700,13500,13500,13500,13500,0
20230921,190700,15451700,13500,13500,13500,13500,0
20230921,190600,15451700,13500,13500,13500,13500,0
20230921,190500,15451700,13500,13500,13500,13500,0
20230921,190400,15451700,13500,13500,13500,13500,0
20230921,190300,15451700,13500,13500,13500,13500,0
20230921,190200,15451700,13500,13500,13500,13500,0
20230921,190100,15451700,13500,13500,13500,13500,0
20230921,190000,15451700,13500,13500,13500,13500,40
20230921,185900,15451700,13500,13500,13500,13500,0
20230921,185800,15451700,13500,13500,13500,13500,0
20230921,185700,15451700,13500,13500,13500,13500,0
20230921,185600,15451700,13500,13500,13500,13500,0
20230921,185500,15451700,13500,13500,13500,13500,0
20230921,185400,15451700,13500,13500,13500,13500,0
20230921,185300,15451700,13500,13500,13500,13500,0
20230921,185200,15451700,13500,13500,13500,13500,0
20230921,185100,15451700,13500,13500,13500,13500,0
20230921,185000,15451700,13500,13500,13500,13500,0
20230921,184900,15451700,13500,13500,13500,13500,0
20230921,184800,15451700,13500,13500,13500,13500,0
20230921,184700,15451700,13500,13500,13500,13500,0
20230921,184600,15451700,13500,13500,13500,13500,0
20230921,184500,15451700,13500,13500,13500,13500,0
20230921,184400,15451700,13500,13500,13500,13500,0
20230921,184300,15451700,13500,13500,13500,13500,0
20230921,184200,15451700,13500,13500,13500,13500,0
20230921,184100,15451700,13500,13500,13500,13500,0
20230921,184000,15451700,13500,13500,13500,13500,0
20230921,183900,15451700,13500,13500,13500,13500,0
20230921,183800,15451700,13500,13500,13500,13500,0
20230921,183700,15451700,13500,13500,13500,13500,0
20230921,183600,15451700,13500,13500,13500,13500,0
20230921,183500,15451700,13500,13500,13500,13500,0
20230921,183400,15451700,13500,13500,13500,13500,0
20230921,183300,15451700,13500,13500,13500,13500,0
20230921,183200,15451700,13500,13500,13500,13500,0
20230921,183100,15451700,13500,13500,13500,13500,0
20230921,183000,15451700,13500,13500,13500,13500,40
20230921,182900,15451700,13500,13500,13500,13500,0
20230921,182800,15451700,13500,13500,13500,13500,0
20230921,182700,15451700,13500,13500,13500,13500,0
20230921,182600,15451700,13500,13500,13500,13500,0
20230921,182500,15451700,13500,13500,13500,13500,0
20230921,182400,15451700,13500,13500,13500,13500,0
20230921,182300,15451700,13500,13500,13500,13500,0
20230921,182200,15451700,13500,13500,13500,13500,0
20230921,182100,15451700,13500,13500,13500,13500,0
20230921,182000,15451700,13500,13500,13500,13500,0
20230921,181900,15451700,13500,13500,13500,13500,0
20230921,181800,15451700,13500,13500,13500,13500,0
20230921,181700,15451700,13500,13500,13500,13500,0
20230921,181600,15451700,13500,13500,13500,13500,0
20230921,181500,15451700,13500,13500,13500,13500,0
20230921,181400,15451700,13500,13500,13500,13500,0
20230921,181300,15451700,13500,13500,13500,13500,0
20230921,181200,15451700,13500,13500,13500,13500,0
20230921,181100,15451700,13500,13500,13500,13500,0
20230921,181000,15451700,13500,13500,13500,13500,0
20230921,180900,15451700,13500,13500,13500,13500,0
20230921,180800,15451700,13500,13500,13500,13500,0
20230921,180700,15451700,13500,13500,13500,13500,0
20230921,180600,15451700,13500,13500,13500,13500,0
20230921,180500,15451700,13500,13500,13500,13500,0
20230921,180400,15451700,13500,13500,13500,13500,0
20230921,180300,15451700,13500,13500,13500,13500,0
20230921,180200,15451700,13500,13500,13500,13500,0
20230921,180100,15451700,13500,13500,13500,13500,0
20230921,180000,15451700,13500,13500,13500,13500,40
20230921,175900,15451700,13500,13500,13500,13500,0
20230921,175800,15451700,13500,13500,13500,13500,0
20230921,175700,15451700,13500,13500,13500,13500,0
20230921,175600,15451700,13500,13500,13500,13500,0
20230921,175500,15451700,13500,13500,13500,13500,0
20230921,175400,15451700,13500,13500,13500,13500,0
20230921,175300,15451700,13500,13500,13500,13500,0
20230921,175200,15451700,13500,13500,13500,13500,0
20230921,175100,15451700,13500,13500,13500,13500,0
20230921,175000,15451700,13500,13500,13500,13500,0
20230921,174900,15451700,13500,13500,13500,13500,0
20230921,174800,15451700,13500,13500,13500,13500,0
20230921,174700,15451700,13500,13500,13500,13500,0
20230921,174600,15451700,13500,13500,13500,13500,0
20230921,174500,15451700,13500,13500,13500,13500,0
20230921,174400,15451700,13500,13500,13500,13500,0
20230921,174300,15451700,13500,13500,13500,13500,0
20230921,174200,15451700,13500,13500,13500,13500,0
20230921,174100,15451700,13500,13500,13500,13500,0
20230921,174000,15451700,13500,13500,13500,13500,0
20230921,173900,15451700,13500,13500,13500,13500,0
20230921,173800,15451700,13500,13500,13500,13500,0
20230921,173700,15451700,13500,13500,13500,13500,0
20230921,173600,15451700,13500,13500,13500,13500,0
20230921,173500,15451700,13500,13500,13500,13500,0
20230921,173400,15451700,13500,13500,13500,13500,0
20230921,173300,15451700,13500,13500,13500,13500,0
20230921,173200,15451700,13500,13500,13500,13500,0
20230921,173100,15451700,13500,13500,13500,13500,0
20230921,173000,15451700,13500,13500,13500,13500,40
20230921,172900,15451700,13500,13500,13500,13500,0
20230921,172800,15451700,13500,13500,13500,13500,0
20230921,172700,15451700,13500,13500,13500,13500,0
20230921,172600,15451700,13500,13500,13500,13500,0
20230921,172500,15451700,13500,13500,13500,13500,0
20230921,172400,15451700,13500,13500,13500,13500,0
20230921,172300,15451700,13500,13500,13500,13500,0
20230921,172200,15451700,13500,13500,13500,13500,0
20230921,172100,15451700,13500,13500,13500,13500,0
20230921,172000,15451700,13500,13500,13500,13500,0
20230921,171900,15451700,13500,13500,13500,13500,0
20230921,171800,15451700,13500,13500,13500,13500,0
20230921,171700,15451700,13500,13500,13500,13500,0
20230921,171600,15451700,13500,13500,13500,13500,0
20230921,171500,15451700,13500,13500,13500,13500,0
20230921,171400,15451700,13500,13500,13500,13500,0
20230921,171300,15451700,13500,13500,13500,13500,0
20230921,171200,15451700,13500,13500,13500,13500,0
20230921,171100,15451700,13500,13500,13500,13500,0
20230921,171000,15451700,13500,13500,13500,13500,0
20230921,170900,15451700,13500,13500,13500,13500,0
20230921,170800,15451700,13500,13500,13500,13500,0
20230921,170700,15451700,13500,13500,13500,13500,0
20230921,170600,15451700,13500,13500,13500,13500,0
20230921,170500,15451700,13500,13500,13500,13500,0
20230921,170400,15451700,13500,13500,13500,13500,0
20230921,170300,15451700,13500,13500,13500,13500,0
20230921,170200,15451700,13500,13500,13500,13500,0
20230921,170100,15451700,13500,13500,13500,13500,0
20230921,170000,15451700,13500,13500,13500,13500,40
20230921,165900,15451700,13500,13500,13500,13500,0
20230921,165800,15451700,13500,13500,13500,13500,0
20230921,165700,15451700,13500,13500,13500,13500,0
20230921,165600,15451700,13500,13500,13500,13500,0
20230921,165500,15451700,13500,13500,13500,13500,0
20230921,165400,15451700,13500,13500,13500,13500,0
20230921,165300,15451700,13500,13500,13500,13500,0
20230921,165200,15451700,13500,13500,13500,13500,0
20230921,165100,15451700,13500,13500,13500,13500,0
20230921,165000,15451700,13500,13500,13500,13500,0
20230921,164900,15451700,13500,13500,13500,13500,0
20230921,164800,15451700,13500,13500,13500,13500,0
20230921,164700,15451700,13500,13500,13500,13500,0
20230921,164600,15451700,13500,13500,13500,13500,0
20230921,164500,15451700,13500,13500,13500,13500,0
20230921,164400,15451700,13500,13500,13500,13500,0
20230921,164300,15451700,13500,13500,13500,13500,0
20230921,164200,15451700,13500,13500,13500,13500,0
20230921,164100,15451700,13500,13500,13500,13500,0
20230921,164000,15451700,13500,13500,13500,13500,0
20230921,163900,15451700,13500,13500,13500,13500,0
20230921,163800,15451700,13500,13500,13500,13500,0
20230921,163700,15451700,13500,13500,13500,13500,0
20230921,163600,15451700,13500,13500,13500,13500,0
20230921,163500,15451700,13500,13500,13500,13500,0
20230921,163400,15451700,13500,13500,13500,13500,0
20230921,163300,15451700,13500,13500,13500,13500,0
20230921,163200,15451700,13500,13500,13500,13500,0
20230921,163100,15451700,13500,13500,13500,13500,0
20230921,163000,15451700,13500,13500,13500,13500,40
20230921,162900,15451700,13500,13500,13500,13500,0
20230921,162800,15451700,13500,13500,13500,13500,0
20230921,162700,15451700,13500,13500,13500,13500,0
20230921,162600,15451700,13500,13500,13500,13500,0
20230921,162500,15451700,13500,13500,13500,13500,0
20230921,162400,15451700,13500,13500,13500,13500,0
20230921,162300,15451700,13500,13500,13500,13500,0
20230921,162200,15451700,13500,13500,13500,13500,0
20230921,162100,15451700,13500,13500,13500,13500,0
20230921,162000,15451700,13500,13500,13500,13500,0
20230921,161900,15451700,13500,13500,13500,13500,0
20230921,161800,15451700,13500,13500,13500,13500,0
20230921,161700,15451700,13500,13500,13500,13500,0
20230921,161600,15451700,13500,13500,13500,13500,0
20230921,161500,15451700,13500,13500,13500,13500,0
20230921,161400,15451700,13500,13500,13500,13500,0
20230921,161300,15451700,13500,13500,13500,13500,0
20230921,161200,15451700,13500,13500,13500,13500,0
20230921,161100,15451700,13500,13500,13500,13500,0
20230921,161000,15451700,13500,13500,13500,13500,0
20230921,160900,15451700,13500,13500,13500,13500,0
20230921,160800,15451700,13500,13500,13500,13500,0
20230921,160700,15451700,13500,13500,13500,13500,0
20230921,160600,15451700,13500,13500,13500,13500,0
20230921,160500,15451700,13500,13500,13500,13500,0
20230921,160400,15451700,13500,13500,13500,13500,0
20230921,160300,15451700,13500,13500,13500,13500,0
20230921,160200,15451700,13500,13500,13500,13500,0
20230921,160100,15451700,13500,13500,13500,13500,0
20230921,160000,15451700,13500,13500,13500,13500,40
20230921,155900,15451700,13500,13500,13500,13500,0
20230921,155800,15451700,13500,13500,13500,13500,0
20230921,155700,15451700,13500,13500,13500,13500,0
20230921,155600,15451700,13500,13500,13500,13500,0
20230921,155500,15451700,13500,13500,13500,13500,0
20230921,155400,15451700,13500,13500,13500,13500,0
20230921,155300,15451700,13500,13500,13500,13500,0
20230921,155200,15451700,13500,13500,13500,13500,0
20230921,155100,15451700,13500,13500,13500,13500,0
20230921,155000,15451700,13500,13500,13500,13500,0
20230921,154900,15451700,13500,13500,13500,13500,0
20230921,154800,15451700,13500,13500,13500,13500,0
20230921,154700,15451700,13500,13500,13500,13500,0
20230921,154600,15451700,13500,13500,13500,13500,0
20230921,154500,15451700,13500,13500,13500,13500,0
20230921,154400,15451700,13500,13500,13500,13500,0
20230921,154300,15451700,13500,13500,13500,13500,0
20230921,154200,15451700,13500,13500,13500,13500,0
20230921,154100,15451700,13500,13500,13500,13500,0
20230921,154000,15451700,13500,13500,13500,13500,0
20230921,153900,15451700,13500,13500,13500,13500,0
20230921,153800,15451700,13500,13500,13500,13500,0
20230921,153700,15451700,13500,13500,13500,13500,0
20230921,153600,15451700,13500,13500,13500,13500,0
20230921,153500,15451700,13500,13500,13500,13500,0
20230921,153400,15451700,13500,13500,13500,13500,0
20230921,153300,15451700,13500,13500,13500,13500,0
20230921,153200,15451700,13500,13500,13500,13500,0
20230921,153100,15451700,13500,13500,13500,13500,0
20230921,153000,15451700,13500,13500,13500,13500,80
20230921,152900,14911700,13400,13400,13400,13400,0
20230921,152800,14911700,13400,13400,13400,13400,0
20230921,152700,14911700,13400,13400,13400,13400,0
20230921,152600,14911700,13400,13400,13400,13400,0
20230921,152500,14911700,13400,13400,13400,13400,0
20230921,152400,14911700,13400,13400,13400,13400,0
20230921,152300,14911700,13400,13400,13400,13400,0
20230921,152200,14911700,13400,13400,13400,13400,0
20230921,152100,14911700,13400,13400,13400,13400,0
20230921,152000,14911700,13400,13400,13400,13400,0
20230921,151900,14911700,13400,13400,13400,13400,0
20230921,151800,14911700,13400,13400,13400,13400,10
20230921,151700,14777700,13400,13400,13400,13400,0
20230921,151600,14777700,13400,13400,13400,13400,0
20230921,151500,14777700,13400,13400,13400,13400,0
20230921,151400,14777700,13400,13400,13400,13400,0
20230921,151300,14777700,13400,13400,13400,13400,0
20230921,151200,14777700,13400,13400,13400,13400,0
20230921,151100,14777700,13400,13400,13400,13400,0
20230921,151000,14777700,13400,13400,13400,13400,0
20230921,150900,14777700,13400,13400,13400,13400,0
20230921,150800,14777700,13400,13400,13400,13400,0
20230921,150700,14777700,13400,13400,13400,13400,0
20230921,150600,14777700,13400,13400,13400,13400,20
20230921,150500,14509700,13400,13400,13400,13400,0
20230921,150400,14509700,13400,13400,13400,13400,0
20230921,150300,14509700,13400,13400,13400,13400,0
20230921,150200,14509700,13400,13400,13400,13400,0
20230921,150100,14509700,13400,13400,13400,13400,0
20230921,150000,14509700,13400,13400,13400,13400,0
20230921,145900,14509700,13400,13400,13400,13400,0
20230921,145800,14509700,13400,13400,13400,13400,0
20230921,145700,14509700,13400,13400,13400,13400,0
20230921,145600,14509700,13400,13400,13400,13400,0
20230921,145500,14509700,13400,13400,13400,13400,0
20230921,145400,14509700,13400,13400,13400,13400,0
20230921,145300,14509700,13400,13400,13400,13400,0
20230921,145200,14509700,13400,13400,13400,13400,0
20230921,145100,14509700,13400,13400,13400,13400,0
20230921,145000,14509700,13400,13400,13400,13400,0
20230921,144900,14509700,13400,13400,13400,13400,0
20230921,144800,14509700,13400,13400,13400,13400,0
20230921,144700,14509700,13400,13400,13400,13400,2
20230921,144600,14482900,13400,13400,13400,13400,0
20230921,144500,14482900,13400,13400,13400,13400,0
20230921,144400,14482900,13400,13400,13400,13400,5
20230921,144300,14415900,13500,13500,13500,13500,0
20230921,144200,14415900,13500,13500,13500,13500,0
20230921,144100,14415900,13500,13500,13500,13500,0
20230921,144000,14415900,13500,13500,13500,13500,0
20230921,143900,14415900,13500,13500,13500,13500,0
20230921,143800,14415900,13500,13500,13500,13500,0
20230921,143700,14415900,13500,13500,13500,13500,0
20230921,143600,14415900,13500,13500,13500,13500,0
20230921,143500,14415900,13500,13500,13500,13500,0
20230921,143400,14415900,13500,13500,13500,13500,0
20230921,143300,14415900,13500,13500,13500,13500,0
20230921,143200,14415900,13500,13500,13500,13500,0
20230921,143100,14415900,13500,13500,13500,13500,0
20230921,143000,14415900,13500,13500,13500,13500,0
20230921,142900,14415900,13500,13500,13500,13500,0
20230921,142800,14415900,13500,13500,13500,13500,0
20230921,142700,14415900,13500,13500,13500,13500,0
20230921,142600,14415900,13500,13500,13500,13500,0
20230921,142500,14415900,13500,13500,13500,13500,0
20230921,142400,14415900,13500,13500,13500,13500,0
20230921,142300,14415900,13500,13500,13500,13500,0
20230921,142200,14415900,13500,13500,13500,13500,0
20230921,142100,14415900,13500,13500,13500,13500,0
20230921,142000,14415900,13500,13500,13500,13500,0
20230921,141900,14415900,13500,13500,13500,13500,0
20230921,141800,14415900,13500,13500,13500,13500,0
20230921,141700,14415900,13500,13500,13500,13500,0
20230921,141600,14415900,13500,13500,13500,13500,0
20230921,141500,14415900,13500,13500,13500,13500,0
20230921,141400,14415900,13500,13500,13500,13500,0
20230921,141300,14415900,13500,13500,13500,13500,0
20230921,141200,14415900,13500,13500,13500,13500,0
20230921,141100,14415900,13500,13500,13500,13500,0
20230921,141000,14415900,13500,13500,13500,13500,0
20230921,140900,14415900,13500,13500,13500,13500,0
20230921,140800,14415900,13500,13500,13500,13500,0
20230921,140700,14415900,13500,13500,13500,13500,0
20230921,140600,14415900,13500,13500,13500,13500,0
20230921,140500,14415900,13500,13500,13500,13500,60
20230921,140400,13605900,13500,13500,13500,13500,0
20230921,140300,13605900,13500,13500,13500,13500,0
20230921,140200,13605900,13500,13500,13500,13500,0
20230921,140100,13605900,13500,13500,13500,13500,9
20230921,140000,13484400,13700,13700,13700,13700,0
20230921,135900,13484400,13700,13700,13700,13700,0
20230921,135800,13484400,13700,13700,13700,13700,0
20230921,135700,13484400,13700,13700,13700,13700,0
20230921,135600,13484400,13700,13700,13700,13700,37
20230921,135500,12977500,13900,13900,13900,13900,0
20230921,135400,12977500,13900,13900,13900,13900,0
20230921,135300,12977500,13900,13900,13900,13900,0
20230921,135200,12977500,13900,13900,13900,13900,0
20230921,135100,12977500,13900,13900,13900,13900,0
20230921,135000,12977500,13900,13900,13900,13900,0
20230921,134900,12977500,13900,13900,13900,13900,0
20230921,134800,12977500,13900,13900,13900,13900,0
20230921,134700,12977500,13900,13900,13900,13900,0
20230921,134600,12977500,13900,13900,13900,13900,0
20230921,134500,12977500,13900,13900,13900,13900,0
20230921,134400,12977500,13900,13900,13900,13900,0
20230921,134300,12977500,13900,13900,13900,13900,0
20230921,134200,12977500,13900,13900,13900,13900,0
20230921,134100,12977500,13900,13900,13900,13900,0
20230921,134000,12977500,13900,13900,13900,13900,0
20230921,133900,12977500,13900,13900,13900,13900,0
20230921,133800,12977500,13900,13900,13900,13900,0
20230921,133700,12977500,13900,13900,13900,13900,0
20230921,133600,12977500,13900,13900,13900,13900,0
20230921,133500,12977500,13900,13900,13900,13900,0
20230921,133400,12977500,13900,13900,13900,13900,0
20230921,133300,12977500,13900,13900,13900,13900,0
20230921,133200,12977500,13900,13900,13900,13900,0
20230921,133100,12977500,13900,13900,13900,13900,0
20230921,133000,12977500,13900,13900,13900,13900,0
20230921,132900,12977500,13900,13900,13900,13900,0
20230921,132800,12977500,13900,13900,13900,13900,0
20230921,132700,12977500,13900,13900,13900,13900,0
20230921,132600,12977500,13900,13900,13900,13900,0
20230921,132500,12977500,13900,13900,13900,13900,0
20230921,132400,12977500,13900,13900,13900,13900,0
20230921,132300,12977500,13900,13900,13900,13900,0
20230921,132200,12977500,13900,13900,13900,13900,0
20230921,132100,12977500,13900,13900,13900,13900,0
20230921,132000,12977500,13900,13900,13900,13900,0
20230921,131900,12977500,13900,13900,13900,13900,10
20230921,131800,12838500,13500,13500,13500,13500,0
20230921,131700,12838500,13500,13500,13500,13500,0
20230921,131600,12838500,13500,13500,13500,13500,0
20230921,131500,12838500,13500,13500,13500,13500,0
20230921,131400,12838500,13500,13500,13500,13500,0
20230921,131300,12838500,13500,13500,13500,13500,0
20230921,131200,12838500,13500,13500,13500,13500,0
20230921,131100,12838500,13500,13500,13500,13500,0
20230921,131000,12838500,13500,13500,13500,13500,0
20230921,130900,12838500,13500,13500,13500,13500,0
20230921,130800,12838500,13500,13500,13500,13500,0
20230921,130700,12838500,13500,13500,13500,13500,0
20230921,130600,12838500,13500,13500,13500,13500,0
20230921,130500,12838500,13500,13500,13500,13500,0
20230921,130400,12838500,13500,13500,13500,13500,0
20230921,130300,12838500,13500,13500,13500,13500,0
20230921,130200,12838500,13500,13500,13500,13500,0
20230921,130100,12838500,13500,13500,13500,13500,0
20230921,130000,12838500,13500,13500,13500,13500,0
20230921,125900,12838500,13500,13500,13500,13500,0
20230921,125800,12838500,13500,13500,13500,13500,0
20230921,125700,12838500,13500,13500,13500,13500,0
20230921,125600,12838500,13500,13500,13500,13500,0
20230921,125500,12838500,13500,13500,13500,13500,0
20230921,125400,12838500,13500,13500,13500,13500,0
20230921,125300,12838500,13500,13500,13500,13500,0
20230921,125200,12838500,13500,13500,13500,13500,0
20230921,125100,12838500,13500,13500,13500,13500,0
20230921,125000,12838500,13500,13500,13500,13500,8
20230921,124900,12730500,13500,13500,13500,13500,0
20230921,124800,12730500,13500,13500,13500,13500,0
20230921,124700,12730500,13500,13500,13500,13500,0
20230921,124600,12730500,13500,13500,13500,13500,0
20230921,124500,12730500,13500,13500,13500,13500,0
20230921,124400,12730500,13500,13500,13500,13500,0
20230921,124300,12730500,13500,13500,13500,13500,0
20230921,124200,12730500,13500,13500,13500,13500,0
20230921,124100,12730500,13500,13500,13500,13500,0
20230921,124000,12730500,13500,13500,13500,13500,0
20230921,123900,12730500,13500,13500,13500,13500,0
20230921,123800,12730500,13500,13500,13500,13500,0
20230921,123700,12730500,13500,13500,13500,13500,0
20230921,123600,12730500,13500,13500,13500,13500,0
20230921,123500,12730500,13500,13500,13500,13500,0
20230921,123400,12730500,13500,13500,13500,13500,0
20230921,123300,12730500,13500,13500,13500,13500,0
20230921,123200,12730500,13500,13500,13500,13500,0
20230921,123100,12730500,13500,13500,13500,13500,150
20230921,123000,10705500,13500,13500,13500,13500,0
20230921,122900,10705500,13500,13500,13500,13500,0
20230921,122800,10705500,13500,13500,13500,13500,0
20230921,122700,10705500,13500,13500,13500,13500,0
20230921,122600,10705500,13500,13500,13500,13500,0
20230921,122500,10705500,13500,13500,13500,13500,0
20230921,122400,10705500,13500,13500,13500,13500,0
20230921,122300,10705500,13500,13500,13500,13500,0
20230921,122200,10705500,13500,13500,13500,13500,0
20230921,122100,10705500,13500,13500,13500,13500,0
20230921,122000,10705500,13500,13500,13500,13500,0
20230921,121900,10705500,13500,13500,13500,13500,0
20230921,121800,10705500,13500,13500,13500,13500,0
20230921,121700,10705500,13500,13500,13500,13500,740
20230921,121600,715500,13500,13500,13500,13500,0
20230921,121500,715500,13500,13500,13500,13500,0
20230921,121400,715500,13500,13500,13500,13500,0
20230921,121300,715500,13500,13500,13500,13500,0
20230921,121200,715500,13500,13500,13500,13500,0
20230921,121100,715500,13500,13500,13500,13500,0
20230921,121000,715500,13500,13500,13500,13500,0
20230921,120900,715500,13500,13500,13500,13500,0
20230921,120800,715500,13500,13500,13500,13500,0
20230921,120700,715500,13500,13500,13500,13500,0
20230921,120600,715500,13500,13500,13500,13500,0
20230921,120500,715500,13500,13500,13500,13500,0
20230921,120400,715500,13500,13500,13500,13500,0
20230921,120300,715500,13500,13500,13500,13500,0
20230921,120200,715500,13500,13500,13500,13500,0
20230921,120100,715500,13500,13500,13500,13500,0
20230921,120000,715500,13500,13500,13500,13500,0
20230921,115900,715500,13500,13500,13500,13500,0
20230921,115800,715500,13500,13500,13500,13500,0
20230921,115700,715500,13500,13500,13500,13500,0
20230921,115600,715500,13500,13500,13500,13500,0
20230921,115500,715500,13500,13500,13500,13500,0
20230921,115400,715500,13500,13500,13500,13500,0
20230921,115300,715500,13500,13500,13500,13500,0
20230921,115200,715500,13500,13500,13500,13500,0
20230921,115100,715500,13500,13500,13500,13500,0
20230921,115000,715500,13500,13500,13500,13500,0
20230921,114900,715500,13500,13500,13500,13500,0
20230921,114800,715500,13500,13500,13500,13500,0
20230921,114700,715500,13500,13500,13500,13500,0
20230921,114600,715500,13500,13500,13500,13500,0
20230921,114500,715500,13500,13500,13500,13500,0
20230921,114400,715500,13500,13500,13500,13500,0
20230921,114300,715500,13500,13500,13500,13500,0
20230921,114200,715500,13500,13500,13500,13500,0
20230921,114100,715500,13500,13500,13500,13500,0
20230921,114000,715500,13500,13500,13500,13500,0
20230921,113900,715500,13500,13500,13500,13500,0
20230921,113800,715500,13500,13500,13500,13500,0
20230921,113700,715500,13500,13500,13500,13500,0
20230921,113600,715500,13500,13500,13500,13500,0
20230921,113500,715500,13500,13500,13500,13500,0
20230921,113400,715500,13500,13500,13500,13500,0
20230921,113300,715500,13500,13500,13500,13500,0
20230921,113200,715500,13500,13500,13500,13500,0
20230921,113100,715500,13500,13500,13500,13500,0
20230921,113000,715500,13500,13500,13500,13500,0
20230921,112900,715500,13500,13500,13500,13500,0
20230921,112800,715500,13500,13500,13500,13500,0
20230921,112700,715500,13500,13500,13500,13500,0
20230921,112600,715500,13500,13500,13500,13500,0
20230921,112500,715500,13500,13500,13500,13500,0
20230921,112400,715500,13500,13500,13500,13500,0
20230921,112300,715500,13500,13500,13500,13500,0
20230921,112200,715500,13500,13500,13500,13500,0
20230921,112100,715500,13500,13500,13500,13500,0
20230921,112000,715500,13500,13500,13500,13500,0
20230921,111900,715500,13500,13500,13500,13500,0
20230921,111800,715500,13500,13500,13500,13500,0
20230921,111700,715500,13500,13500,13500,13500,0
20230921,111600,715500,13500,13500,13500,13500,0
20230921,111500,715500,13500,13500,13500,13500,0
20230921,111400,715500,13500,13500,13500,13500,0
20230921,111300,715500,13500,13500,13500,13500,0
20230921,111200,715500,13500,13500,13500,13500,0
20230921,111100,715500,13500,13500,13500,13500,0
20230921,111000,715500,13500,13500,13500,13500,0
20230921,110900,715500,13500,13500,13500,13500,0
20230921,110800,715500,13500,13500,13500,13500,0
20230921,110700,715500,13500,13500,13500,13500,0
20230921,110600,715500,13500,13500,13500,13500,0
20230921,110500,715500,13500,13500,13500,13500,0
20230921,110400,715500,13500,13500,13500,13500,19
20230921,110300,459000,13500,13500,13500,13500,0
20230921,110200,459000,13500,13500,13500,13500,0
20230921,110100,459000,13500,13500,13500,13500,20
20230921,110000,189000,13500,13500,13500,13500,0
20230921,105900,189000,13500,13500,13500,13500,0
20230921,105800,189000,13500,13500,13500,13500,0
20230921,105700,189000,13500,13500,13500,13500,0
20230921,105600,189000,13500,13500,13500,13500,0
20230921,105500,189000,13500,13500,13500,13500,0
20230921,105400,189000,13500,13500,13500,13500,0
20230921,105300,189000,13500,13500,13500,13500,0
20230921,105200,189000,13500,13500,13500,13500,0
20230921,105100,189000,13500,13500,13500,13500,0
20230921,105000,189000,13500,13500,13500,13500,0
20230921,104900,189000,13500,13500,13500,13500,0
20230921,104800,189000,13500,13500,13500,13500,0
20230921,104700,189000,13500,13500,13500,13500,0
20230921,104600,189000,13500,13500,13500,13500,0
20230921,104500,189000,13500,13500,13500,13500,0
20230921,104400,189000,13500,13500,13500,13500,0
20230921,104300,189000,13500,13500,13500,13500,0
20230921,104200,189000,13500,13500,13500,13500,0
20230921,104100,189000,13500,13500,13500,13500,0
20230921,104000,189000,13500,13500,13500,13500,0
20230921,103900,189000,13500,13500,13500,13500,0
20230921,103800,189000,13500,13500,13500,13500,0
20230921,103700,189000,13500,13500,13500,13500,0
20230921,103600,189000,13500,13500,13500,13500,4
20230921,103500,135000,13500,13500,13500,13500,5
20230921,103400,67500,13500,13500,13500,13500,0
20230921,103300,67500,13500,13500,13500,13500,5
20230921,103200,0,13300,13300,13300,13300,0
20230921,103100,0,13300,13300,13300,13300,0
20230921,103000,0,13300,13300,13300,13300,0
20230921,102900,0,13300,13300,13300,13300,0
20230921,102800,0,13300,13300,13300,13300,0
20230921,102700,0,13300,13300,13300,13300,0
20230921,102600,0,13300,13300,13300,13300,0
20230921,102500,0,13300,13300,13300,13300,0
20230921,102400,0,13300,13300,13300,13300,0
20230921,102300,0,13300,13300,13300,13300,0
20230921,102200,0,13300,13300,13300,13300,0
20230921,102100,0,13300,13300,13300,13300,0
20230921,102000,0,13300,13300,13300,13300,0
20230921,101900,0,13300,13300,13300,13300,0
20230921,101800,0,13300,13300,13300,13300,0
20230921,101700,0,13300,13300,13300,13300,0
20230921,101600,0,13300,13300,13300,13300,0
20230921,101500,0,13300,13300,13300,13300,0
20230921,101400,0,13300,13300,13300,13300,0
20230921,101300,0,13300,13300,13300,13300,0
20230921,101200,0,13300,13300,13300,13300,0
20230921,101100,0,13300,13300,13300,13300,0
20230921,101000,0,13300,13300,13300,13300,0
20230921,100900,0,13300,13300,13300,13300,0
20230921,100800,0,13300,13300,13300,13300,0
20230921,100700,0,13300,13300,13300,13300,0
20230921,100600,0,13300,13300,13300,13300,0
20230921,100500,0,13300,13300,13300,13300,0
20230921,100400,0,13300,13300,13300,13300,0
20230921,100300,0,13300,13300,13300,13300,0
20230921,100200,0,13300,13300,13300,13300,0
20230921,100100,0,13300,13300,13300,13300,0
20230921,100000,0,13300,13300,13300,13300,0
20230921,095900,0,13300,13300,13300,13300,0
20230921,095800,0,13300,13300,13300,13300,0
20230921,095700,0,13300,13300,13300,13300,0
20230921,095600,0,13300,13300,13300,13300,0
20230921,095500,0,13300,13300,13300,13300,0
20230921,095400,0,13300,13300,13300,13300,0
20230921,095300,0,13300,13300,13300,13300,0
20230921,095200,0,13300,13300,13300,13300,0
20230921,095100,0,13300,13300,13300,13300,0
20230921,095000,0,13300,13300,13300,13300,0
20230921,094900,0,13300,13300,13300,13300,0
20230921,094800,0,13300,13300,13300,13300,0
20230921,094700,0,13300,13300,13300,13300,0
20230921,094600,0,13300,13300,13300,13300,0
20230921,094500,0,13300,13300,13300,13300,0
20230921,094400,0,13300,13300,13300,13300,0
20230921,094300,0,13300,13300,13300,13300,0
20230921,094200,0,13300,13300,13300,13300,0
20230921,094100,0,13300,13300,13300,13300,0
20230921,094000,0,13300,13300,13300,13300,0
20230921,093900,0,13300,13300,13300,13300,0
20230921,093800,0,13300,13300,13300,13300,0
20230921,093700,0,13300,13300,13300,13300,0
20230921,093600,0,13300,13300,13300,13300,0
20230921,093500,0,13300,13300,13300,13300,0
20230921,093400,0,13300,13300,13300,13300,0
20230921,093300,0,13300,13300,13300,13300,0
20230921,093200,0,13300,13300,13300,13300,0
20230921,093100,0,13300,13300,13300,13300,0
20230921,093000,0,13300,13300,13300,13300,0
20230921,092900,0,13300,13300,13300,13300,0
20230921,092800,0,13300,13300,13300,13300,0
20230921,092700,0,13300,13300,13300,13300,0
20230921,092600,0,13300,13300,13300,13300,0
20230921,092500,0,13300,13300,13300,13300,0
20230921,092400,0,13300,13300,13300,13300,0
20230921,092300,0,13300,13300,13300,13300,0
20230921,092200,0,13300,13300,13300,13300,0
20230921,092100,0,13300,13300,13300,13300,0
20230921,092000,0,13300,13300,13300,13300,0
20230921,091900,0,13300,13300,13300,13300,0
20230921,091800,0,13300,13300,13300,13300,0
20230921,091700,0,13300,13300,13300,13300,0
20230921,091600,0,13300,13300,13300,13300,0
20230921,091500,0,13300,13300,13300,13300,0
20230921,091400,0,13300,13300,13300,13300,0
20230921,091300,0,13300,13300,13300,13300,0
20230921,091200,0,13300,13300,13300,13300,0
20230921,091100,0,13300,13300,13300,13300,0
20230921,091000,0,13300,13300,13300,13300,0
20230921,090900,0,13300,13300,13300,13300,0
20230921,090800,0,13300,13300,13300,13300,0
20230921,090700,0,13300,13300,13300,13300,0
20230921,090600,0,13300,13300,13300,13300,0
20230921,090500,0,13300,13300,13300,13300,0
20230921,090400,0,13300,13300,13300,13300,0
20230921,090300,0,13300,13300,13300,13300,0
20230921,090200,0,13300,13300,13300,13300,0
20230921,090100,0,13300,13300,13300,13300,0
20230921,090000,0,13300,13300,13300,13300,0