KissMeData/080010/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193600,25311540,5430,5430,5430,5430,142
20230920,193500,25311540,5430,5430,5430,5430,0
20230920,193400,25311540,5430,5430,5430,5430,0
20230920,193300,25311540,5430,5430,5430,5430,0
20230920,193200,25311540,5430,5430,5430,5430,0
20230920,193100,25311540,5430,5430,5430,5430,0
20230920,193000,25311540,5430,5430,5430,5430,0
20230920,192900,25311540,5430,5430,5430,5430,0
20230920,192800,25311540,5430,5430,5430,5430,0
20230920,192700,25311540,5430,5430,5430,5430,0
20230920,192600,25311540,5430,5430,5430,5430,0
20230920,192500,25311540,5430,5430,5430,5430,0
20230920,192400,25311540,5430,5430,5430,5430,0
20230920,192300,25311540,5430,5430,5430,5430,0
20230920,192200,25311540,5430,5430,5430,5430,0
20230920,192100,25311540,5430,5430,5430,5430,0
20230920,192000,25311540,5430,5430,5430,5430,0
20230920,191900,25311540,5430,5430,5430,5430,0
20230920,191800,25311540,5430,5430,5430,5430,0
20230920,191700,25311540,5430,5430,5430,5430,0
20230920,191600,25311540,5430,5430,5430,5430,0
20230920,191500,25311540,5430,5430,5430,5430,0
20230920,191400,25311540,5430,5430,5430,5430,0
20230920,191300,25311540,5430,5430,5430,5430,0
20230920,191200,25311540,5430,5430,5430,5430,0
20230920,191100,25311540,5430,5430,5430,5430,0
20230920,191000,25311540,5430,5430,5430,5430,0
20230920,190900,25311540,5430,5430,5430,5430,0
20230920,190800,25311540,5430,5430,5430,5430,0
20230920,190700,25311540,5430,5430,5430,5430,0
20230920,190600,25311540,5430,5430,5430,5430,142
20230920,190500,25311540,5430,5430,5430,5430,0
20230920,190400,25311540,5430,5430,5430,5430,0
20230920,190300,25311540,5430,5430,5430,5430,0
20230920,190200,25311540,5430,5430,5430,5430,0
20230920,190100,25311540,5430,5430,5430,5430,0
20230920,190000,25311540,5430,5430,5430,5430,0
20230920,185900,25311540,5430,5430,5430,5430,0
20230920,185800,25311540,5430,5430,5430,5430,0
20230920,185700,25311540,5430,5430,5430,5430,0
20230920,185600,25311540,5430,5430,5430,5430,0
20230920,185500,25311540,5430,5430,5430,5430,0
20230920,185400,25311540,5430,5430,5430,5430,0
20230920,185300,25311540,5430,5430,5430,5430,0
20230920,185200,25311540,5430,5430,5430,5430,0
20230920,185100,25311540,5430,5430,5430,5430,0
20230920,185000,25311540,5430,5430,5430,5430,0
20230920,184900,25311540,5430,5430,5430,5430,0
20230920,184800,25311540,5430,5430,5430,5430,0
20230920,184700,25311540,5430,5430,5430,5430,0
20230920,184600,25311540,5430,5430,5430,5430,0
20230920,184500,25311540,5430,5430,5430,5430,0
20230920,184400,25311540,5430,5430,5430,5430,0
20230920,184300,25311540,5430,5430,5430,5430,0
20230920,184200,25311540,5430,5430,5430,5430,0
20230920,184100,25311540,5430,5430,5430,5430,0
20230920,184000,25311540,5430,5430,5430,5430,0
20230920,183900,25311540,5430,5430,5430,5430,0
20230920,183800,25311540,5430,5430,5430,5430,0
20230920,183700,25311540,5430,5430,5430,5430,0
20230920,183600,25311540,5430,5430,5430,5430,142
20230920,183500,25311540,5430,5430,5430,5430,0
20230920,183400,25311540,5430,5430,5430,5430,0
20230920,183300,25311540,5430,5430,5430,5430,0
20230920,183200,25311540,5430,5430,5430,5430,0
20230920,183100,25311540,5430,5430,5430,5430,0
20230920,183000,25311540,5430,5430,5430,5430,0
20230920,182900,25311540,5430,5430,5430,5430,0
20230920,182800,25311540,5430,5430,5430,5430,0
20230920,182700,25311540,5430,5430,5430,5430,0
20230920,182600,25311540,5430,5430,5430,5430,0
20230920,182500,25311540,5430,5430,5430,5430,0
20230920,182400,25311540,5430,5430,5430,5430,0
20230920,182300,25311540,5430,5430,5430,5430,0
20230920,182200,25311540,5430,5430,5430,5430,0
20230920,182100,25311540,5430,5430,5430,5430,0
20230920,182000,25311540,5430,5430,5430,5430,0
20230920,181900,25311540,5430,5430,5430,5430,0
20230920,181800,25311540,5430,5430,5430,5430,0
20230920,181700,25311540,5430,5430,5430,5430,0
20230920,181600,25311540,5430,5430,5430,5430,0
20230920,181500,25311540,5430,5430,5430,5430,0
20230920,181400,25311540,5430,5430,5430,5430,0
20230920,181300,25311540,5430,5430,5430,5430,0
20230920,181200,25311540,5430,5430,5430,5430,0
20230920,181100,25311540,5430,5430,5430,5430,0
20230920,181000,25311540,5430,5430,5430,5430,0
20230920,180900,25311540,5430,5430,5430,5430,0
20230920,180800,25311540,5430,5430,5430,5430,0
20230920,180700,25311540,5430,5430,5430,5430,0
20230920,180600,25311540,5430,5430,5430,5430,142
20230920,180500,25311540,5430,5430,5430,5430,0
20230920,180400,25311540,5430,5430,5430,5430,0
20230920,180300,25311540,5430,5430,5430,5430,0
20230920,180200,25311540,5430,5430,5430,5430,0
20230920,180100,25311540,5430,5430,5430,5430,0
20230920,180000,25311540,5430,5430,5430,5430,0
20230920,175900,25311540,5430,5430,5430,5430,0
20230920,175800,25311540,5430,5430,5430,5430,0
20230920,175700,25311540,5430,5430,5430,5430,0
20230920,175600,25311540,5430,5430,5430,5430,0
20230920,175500,25311540,5430,5430,5430,5430,0
20230920,175400,25311540,5430,5430,5430,5430,0
20230920,175300,25311540,5430,5430,5430,5430,0
20230920,175200,25311540,5430,5430,5430,5430,0
20230920,175100,25311540,5430,5430,5430,5430,0
20230920,175000,25311540,5430,5430,5430,5430,0
20230920,174900,25311540,5430,5430,5430,5430,0
20230920,174800,25311540,5430,5430,5430,5430,0
20230920,174700,25311540,5430,5430,5430,5430,0
20230920,174600,25311540,5430,5430,5430,5430,0
20230920,174500,25311540,5430,5430,5430,5430,0
20230920,174400,25311540,5430,5430,5430,5430,0
20230920,174300,25311540,5430,5430,5430,5430,0
20230920,174200,25311540,5430,5430,5430,5430,0
20230920,174100,25311540,5430,5430,5430,5430,0
20230920,174000,25311540,5430,5430,5430,5430,0
20230920,173900,25311540,5430,5430,5430,5430,0
20230920,173800,25311540,5430,5430,5430,5430,0
20230920,173700,25311540,5430,5430,5430,5430,0
20230920,173600,25311540,5430,5430,5430,5430,142
20230920,173500,25311540,5430,5430,5430,5430,0
20230920,173400,25311540,5430,5430,5430,5430,0
20230920,173300,25311540,5430,5430,5430,5430,0
20230920,173200,25311540,5430,5430,5430,5430,0
20230920,173100,25311540,5430,5430,5430,5430,0
20230920,173000,25311540,5430,5430,5430,5430,0
20230920,172900,25311540,5430,5430,5430,5430,0
20230920,172800,25311540,5430,5430,5430,5430,0
20230920,172700,25311540,5430,5430,5430,5430,0
20230920,172600,25311540,5430,5430,5430,5430,0
20230920,172500,25311540,5430,5430,5430,5430,0
20230920,172400,25311540,5430,5430,5430,5430,0
20230920,172300,25311540,5430,5430,5430,5430,0
20230920,172200,25311540,5430,5430,5430,5430,0
20230920,172100,25311540,5430,5430,5430,5430,0
20230920,172000,25311540,5430,5430,5430,5430,0
20230920,171900,25311540,5430,5430,5430,5430,0
20230920,171800,25311540,5430,5430,5430,5430,0
20230920,171700,25311540,5430,5430,5430,5430,0
20230920,171600,25311540,5430,5430,5430,5430,0
20230920,171500,25311540,5430,5430,5430,5430,0
20230920,171400,25311540,5430,5430,5430,5430,0
20230920,171300,25311540,5430,5430,5430,5430,0
20230920,171200,25311540,5430,5430,5430,5430,0
20230920,171100,25311540,5430,5430,5430,5430,0
20230920,171000,25311540,5430,5430,5430,5430,0
20230920,170900,25311540,5430,5430,5430,5430,0
20230920,170800,25311540,5430,5430,5430,5430,0
20230920,170700,25311540,5430,5430,5430,5430,0
20230920,170600,25311540,5430,5430,5430,5430,142
20230920,170500,25311540,5430,5430,5430,5430,0
20230920,170400,25311540,5430,5430,5430,5430,0
20230920,170300,25311540,5430,5430,5430,5430,0
20230920,170200,25311540,5430,5430,5430,5430,0
20230920,170100,25311540,5430,5430,5430,5430,0
20230920,170000,25311540,5430,5430,5430,5430,0
20230920,165900,25311540,5430,5430,5430,5430,0
20230920,165800,25311540,5430,5430,5430,5430,0
20230920,165700,25311540,5430,5430,5430,5430,0
20230920,165600,25311540,5430,5430,5430,5430,0
20230920,165500,25311540,5430,5430,5430,5430,0
20230920,165400,25311540,5430,5430,5430,5430,0
20230920,165300,25311540,5430,5430,5430,5430,0
20230920,165200,25311540,5430,5430,5430,5430,0
20230920,165100,25311540,5430,5430,5430,5430,0
20230920,165000,25311540,5430,5430,5430,5430,0
20230920,164900,25311540,5430,5430,5430,5430,0
20230920,164800,25311540,5430,5430,5430,5430,0
20230920,164700,25311540,5430,5430,5430,5430,0
20230920,164600,25311540,5430,5430,5430,5430,0
20230920,164500,25311540,5430,5430,5430,5430,0
20230920,164400,25311540,5430,5430,5430,5430,0
20230920,164300,25311540,5430,5430,5430,5430,0
20230920,164200,25311540,5430,5430,5430,5430,0
20230920,164100,25311540,5430,5430,5430,5430,0
20230920,164000,25311540,5430,5430,5430,5430,0
20230920,163900,25311540,5430,5430,5430,5430,0
20230920,163800,25311540,5430,5430,5430,5430,0
20230920,163700,25311540,5430,5430,5430,5430,0
20230920,163600,25311540,5430,5430,5430,5430,142
20230920,163500,25311540,5430,5430,5430,5430,0
20230920,163400,25311540,5430,5430,5430,5430,0
20230920,163300,25311540,5430,5430,5430,5430,0
20230920,163200,25311540,5430,5430,5430,5430,0
20230920,163100,25311540,5430,5430,5430,5430,0
20230920,163000,25311540,5430,5430,5430,5430,0
20230920,162900,25311540,5430,5430,5430,5430,0
20230920,162800,25311540,5430,5430,5430,5430,0
20230920,162700,25311540,5430,5430,5430,5430,0
20230920,162600,25311540,5430,5430,5430,5430,0
20230920,162500,25311540,5430,5430,5430,5430,0
20230920,162400,25311540,5430,5430,5430,5430,0
20230920,162300,25311540,5430,5430,5430,5430,0
20230920,162200,25311540,5430,5430,5430,5430,0
20230920,162100,25311540,5430,5430,5430,5430,0
20230920,162000,25311540,5430,5430,5430,5430,0
20230920,161900,25311540,5430,5430,5430,5430,0
20230920,161800,25311540,5430,5430,5430,5430,0
20230920,161700,25311540,5430,5430,5430,5430,0
20230920,161600,25311540,5430,5430,5430,5430,0
20230920,161500,25311540,5430,5430,5430,5430,0
20230920,161400,25311540,5430,5430,5430,5430,0
20230920,161300,25311540,5430,5430,5430,5430,0
20230920,161200,25311540,5430,5430,5430,5430,0
20230920,161100,25311540,5430,5430,5430,5430,0
20230920,161000,25311540,5430,5430,5430,5430,0
20230920,160900,25311540,5430,5430,5430,5430,0
20230920,160800,25311540,5430,5430,5430,5430,0
20230920,160700,25311540,5430,5430,5430,5430,0
20230920,160600,25311540,5430,5430,5430,5430,142
20230920,160500,25311540,5430,5430,5430,5430,0
20230920,160400,25311540,5430,5430,5430,5430,0
20230920,160300,25311540,5430,5430,5430,5430,0
20230920,160200,25311540,5430,5430,5430,5430,0
20230920,160100,25311540,5430,5430,5430,5430,0
20230920,160000,25311540,5430,5430,5430,5430,0
20230920,155900,25311540,5430,5430,5430,5430,0
20230920,155800,25311540,5430,5430,5430,5430,0
20230920,155700,25311540,5430,5430,5430,5430,0
20230920,155600,25311540,5430,5430,5430,5430,0
20230920,155500,25311540,5430,5430,5430,5430,0
20230920,155400,25311540,5430,5430,5430,5430,0
20230920,155300,25311540,5430,5430,5430,5430,0
20230920,155200,25311540,5430,5430,5430,5430,0
20230920,155100,25311540,5430,5430,5430,5430,0
20230920,155000,25311540,5430,5430,5430,5430,0
20230920,154900,25311540,5430,5430,5430,5430,0
20230920,154800,25311540,5430,5430,5430,5430,0
20230920,154700,25311540,5430,5430,5430,5430,0
20230920,154600,25311540,5430,5430,5430,5430,0
20230920,154500,25311540,5430,5430,5430,5430,0
20230920,154400,25311540,5430,5430,5430,5430,0
20230920,154300,25311540,5430,5430,5430,5430,0
20230920,154200,25311540,5430,5430,5430,5430,0
20230920,154100,25311540,5430,5430,5430,5430,0
20230920,154000,25311540,5430,5430,5430,5430,0
20230920,153900,25311540,5430,5430,5430,5430,0
20230920,153800,25311540,5430,5430,5430,5430,0
20230920,153700,25311540,5430,5430,5430,5430,0
20230920,153600,25311540,5430,5430,5430,5430,142
20230920,153500,25311540,5430,5430,5430,5430,0
20230920,153400,25311540,5430,5430,5430,5430,0
20230920,153300,25311540,5430,5430,5430,5430,0
20230920,153200,25311540,5430,5430,5430,5430,0
20230920,153100,25311540,5430,5430,5430,5430,0
20230920,153000,25311540,5430,5430,5430,5430,142
20230920,152900,24540480,5430,5430,5430,5430,0
20230920,152800,24540480,5430,5430,5430,5430,0
20230920,152700,24540480,5430,5430,5430,5430,0
20230920,152600,24540480,5430,5430,5430,5430,0
20230920,152500,24540480,5430,5430,5430,5430,0
20230920,152400,24540480,5430,5430,5430,5430,0
20230920,152300,24540480,5430,5430,5430,5430,0
20230920,152200,24540480,5430,5430,5430,5430,0
20230920,152100,24540480,5430,5430,5430,5430,0
20230920,152000,24540480,5430,5430,5430,5430,0
20230920,151900,24540480,5430,5430,5430,5430,1
20230920,151800,24535050,5400,5430,5430,5400,2
20230920,151700,24524220,5410,5410,5410,5410,0
20230920,151600,24524220,5410,5410,5410,5410,0
20230920,151500,24524220,5410,5410,5410,5410,0
20230920,151400,24524220,5410,5410,5410,5410,0
20230920,151300,24524220,5410,5410,5410,5410,0
20230920,151200,24524220,5410,5410,5410,5410,0
20230920,151100,24524220,5410,5410,5410,5410,0
20230920,151000,24524220,5410,5410,5410,5410,0
20230920,150900,24524220,5410,5410,5410,5410,0
20230920,150800,24524220,5410,5410,5410,5410,0
20230920,150700,24524220,5410,5410,5410,5410,0
20230920,150600,24524220,5410,5410,5410,5410,0
20230920,150500,24524220,5410,5410,5410,5410,0
20230920,150400,24524220,5410,5410,5410,5410,4
20230920,150300,24502580,5420,5420,5420,5420,0
20230920,150200,24502580,5420,5420,5420,5420,7
20230920,150100,24464640,5430,5430,5430,5430,0
20230920,150000,24464640,5430,5430,5430,5430,0
20230920,145900,24464640,5430,5430,5430,5430,0
20230920,145800,24464640,5430,5430,5430,5430,4
20230920,145700,24442920,5450,5450,5450,5450,0
20230920,145600,24442920,5450,5450,5450,5450,88
20230920,145500,23963320,5450,5450,5450,5450,2
20230920,145400,23952420,5450,5450,5450,5450,27
20230920,145300,23805270,5450,5450,5450,5450,0
20230920,145200,23805270,5450,5450,5450,5450,0
20230920,145100,23805270,5450,5450,5450,5450,0
20230920,145000,23805270,5450,5450,5450,5450,0
20230920,144900,23805270,5450,5450,5450,5450,0
20230920,144800,23805270,5450,5450,5450,5450,0
20230920,144700,23805270,5450,5450,5450,5450,91
20230920,144600,23309320,5410,5410,5410,5410,0
20230920,144500,23309320,5410,5410,5410,5410,0
20230920,144400,23309320,5410,5410,5410,5410,0
20230920,144300,23309320,5410,5410,5410,5410,0
20230920,144200,23309320,5410,5410,5410,5410,0
20230920,144100,23309320,5410,5410,5410,5410,0
20230920,144000,23309320,5410,5410,5410,5410,0
20230920,143900,23309320,5410,5410,5410,5410,0
20230920,143800,23309320,5410,5410,5410,5410,0
20230920,143700,23309320,5410,5410,5410,5410,0
20230920,143600,23309320,5410,5410,5410,5410,0
20230920,143500,23309320,5410,5440,5440,5410,167
20230920,143400,22401050,5440,5430,5440,5430,126
20230920,143300,21715630,5410,5410,5410,5410,100
20230920,143200,21174630,5430,5430,5430,5430,0
20230920,143100,21174630,5430,5430,5430,5430,100
20230920,143000,20631630,5430,5430,5430,5430,0
20230920,142900,20631630,5430,5430,5430,5430,0
20230920,142800,20631630,5430,5430,5430,5430,0
20230920,142700,20631630,5430,5430,5430,5430,0
20230920,142600,20631630,5430,5430,5430,5430,55
20230920,142500,20332980,5400,5400,5400,5400,0
20230920,142400,20332980,5400,5400,5400,5400,0
20230920,142300,20332980,5400,5400,5400,5400,0
20230920,142200,20332980,5400,5400,5400,5400,0
20230920,142100,20332980,5400,5400,5400,5400,0
20230920,142000,20332980,5400,5400,5400,5400,0
20230920,141900,20332980,5400,5400,5400,5400,0
20230920,141800,20332980,5400,5400,5400,5400,0
20230920,141700,20332980,5400,5400,5400,5400,0
20230920,141600,20332980,5400,5400,5400,5400,0
20230920,141500,20332980,5400,5400,5400,5400,0
20230920,141400,20332980,5400,5400,5400,5400,0
20230920,141300,20332980,5400,5400,5400,5400,0
20230920,141200,20332980,5400,5400,5400,5400,0
20230920,141100,20332980,5400,5400,5400,5400,0
20230920,141000,20332980,5400,5400,5400,5400,0
20230920,140900,20332980,5400,5400,5400,5400,0
20230920,140800,20332980,5400,5400,5400,5400,0
20230920,140700,20332980,5400,5400,5400,5400,0
20230920,140600,20332980,5400,5400,5400,5400,0
20230920,140500,20332980,5400,5400,5400,5400,0
20230920,140400,20332980,5400,5410,5410,5400,450
20230920,140300,17900990,5420,5420,5420,5420,0
20230920,140200,17900990,5420,5420,5420,5420,0
20230920,140100,17900990,5420,5420,5420,5420,0
20230920,140000,17900990,5420,5420,5420,5420,0
20230920,135900,17900990,5420,5420,5420,5420,0
20230920,135800,17900990,5420,5420,5420,5420,0
20230920,135700,17900990,5420,5420,5420,5420,0
20230920,135600,17900990,5420,5420,5420,5420,0
20230920,135500,17900990,5420,5420,5420,5420,0
20230920,135400,17900990,5420,5420,5420,5420,0
20230920,135300,17900990,5420,5420,5420,5420,0
20230920,135200,17900990,5420,5420,5420,5420,0
20230920,135100,17900990,5420,5420,5420,5420,1
20230920,135000,17895570,5410,5410,5410,5410,14
20230920,134900,17819830,5440,5440,5440,5440,18
20230920,134800,17721910,5440,5430,5440,5430,50
20230920,134700,17450330,5430,5430,5430,5430,100
20230920,134600,16907330,5420,5420,5420,5420,21
20230920,134500,16793510,5420,5420,5420,5420,0
20230920,134400,16793510,5420,5420,5420,5420,0
20230920,134300,16793510,5420,5420,5420,5420,128
20230920,134200,16099750,5420,5410,5420,5410,100
20230920,134100,15558100,5410,5410,5410,5410,64
20230920,134000,15211860,5410,5410,5410,5410,0
20230920,133900,15211860,5410,5410,5410,5410,0
20230920,133800,15211860,5410,5400,5410,5400,113
20230920,133700,14600640,5390,5390,5390,5390,0
20230920,133600,14600640,5390,5390,5390,5390,0
20230920,133500,14600640,5390,5390,5390,5390,0
20230920,133400,14600640,5390,5390,5390,5390,0
20230920,133300,14600640,5390,5390,5390,5390,0
20230920,133200,14600640,5390,5390,5390,5390,0
20230920,133100,14600640,5390,5390,5390,5390,0
20230920,133000,14600640,5390,5390,5390,5390,0
20230920,132900,14600640,5390,5390,5390,5390,0
20230920,132800,14600640,5390,5390,5390,5390,0
20230920,132700,14600640,5390,5390,5390,5390,0
20230920,132600,14600640,5390,5390,5390,5390,0
20230920,132500,14600640,5390,5390,5390,5390,0
20230920,132400,14600640,5390,5390,5390,5390,0
20230920,132300,14600640,5390,5390,5390,5390,0
20230920,132200,14600640,5390,5390,5390,5390,0
20230920,132100,14600640,5390,5390,5390,5390,0
20230920,132000,14600640,5390,5390,5390,5390,0
20230920,131900,14600640,5390,5390,5390,5390,72
20230920,131800,14212560,5390,5390,5390,5390,0
20230920,131700,14212560,5390,5390,5390,5390,0
20230920,131600,14212560,5390,5390,5390,5390,0
20230920,131500,14212560,5390,5390,5390,5390,0
20230920,131400,14212560,5390,5390,5390,5390,12
20230920,131300,14147880,5390,5390,5390,5390,0
20230920,131200,14147880,5390,5390,5390,5390,0
20230920,131100,14147880,5390,5390,5390,5390,0
20230920,131000,14147880,5390,5390,5390,5390,0
20230920,130900,14147880,5390,5390,5390,5390,0
20230920,130800,14147880,5390,5390,5390,5390,0
20230920,130700,14147880,5390,5390,5390,5390,0
20230920,130600,14147880,5390,5390,5390,5390,0
20230920,130500,14147880,5390,5390,5390,5390,0
20230920,130400,14147880,5390,5390,5390,5390,0
20230920,130300,14147880,5390,5390,5390,5390,0
20230920,130200,14147880,5390,5390,5390,5390,0
20230920,130100,14147880,5390,5390,5390,5390,0
20230920,130000,14147880,5390,5390,5390,5390,0
20230920,125900,14147880,5390,5390,5390,5390,0
20230920,125800,14147880,5390,5390,5390,5390,0
20230920,125700,14147880,5390,5390,5390,5390,0
20230920,125600,14147880,5390,5390,5390,5390,0
20230920,125500,14147880,5390,5390,5390,5390,0
20230920,125400,14147880,5390,5390,5390,5390,0
20230920,125300,14147880,5390,5390,5390,5390,0
20230920,125200,14147880,5390,5390,5390,5390,0
20230920,125100,14147880,5390,5390,5390,5390,0
20230920,125000,14147880,5390,5390,5390,5390,0
20230920,124900,14147880,5390,5390,5390,5390,0
20230920,124800,14147880,5390,5390,5390,5390,2
20230920,124700,14137100,5380,5380,5380,5380,0
20230920,124600,14137100,5380,5380,5380,5380,0
20230920,124500,14137100,5380,5380,5380,5380,0
20230920,124400,14137100,5380,5380,5380,5380,0
20230920,124300,14137100,5380,5380,5380,5380,0
20230920,124200,14137100,5380,5380,5380,5380,61
20230920,124100,13808920,5380,5380,5380,5380,0
20230920,124000,13808920,5380,5380,5380,5380,0
20230920,123900,13808920,5380,5380,5380,5380,0
20230920,123800,13808920,5380,5380,5380,5380,0
20230920,123700,13808920,5380,5380,5380,5380,0
20230920,123600,13808920,5380,5380,5380,5380,0
20230920,123500,13808920,5380,5380,5380,5380,0
20230920,123400,13808920,5380,5380,5380,5380,0
20230920,123300,13808920,5380,5380,5380,5380,0
20230920,123200,13808920,5380,5380,5380,5380,55
20230920,123100,13513020,5410,5410,5410,5410,0
20230920,123000,13513020,5410,5410,5410,5410,0
20230920,122900,13513020,5410,5410,5410,5410,0
20230920,122800,13513020,5410,5410,5410,5410,0
20230920,122700,13513020,5410,5410,5410,5410,0
20230920,122600,13513020,5410,5410,5410,5410,0
20230920,122500,13513020,5410,5410,5410,5410,0
20230920,122400,13513020,5410,5410,5410,5410,0
20230920,122300,13513020,5410,5410,5410,5410,10
20230920,122200,13458920,5410,5410,5410,5410,89
20230920,122100,12977430,5400,5400,5400,5400,8
20230920,122000,12934230,5390,5390,5390,5390,0
20230920,121900,12934230,5390,5390,5390,5390,0
20230920,121800,12934230,5390,5390,5390,5390,0
20230920,121700,12934230,5390,5390,5390,5390,3
20230920,121600,12918060,5390,5390,5390,5390,0
20230920,121500,12918060,5390,5390,5390,5390,0
20230920,121400,12918060,5390,5390,5390,5390,8
20230920,121300,12874940,5400,5400,5400,5400,3
20230920,121200,12858740,5410,5410,5410,5410,0
20230920,121100,12858740,5410,5410,5410,5410,0
20230920,121000,12858740,5410,5410,5410,5410,86
20230920,120900,12393480,5400,5400,5400,5400,0
20230920,120800,12393480,5400,5400,5400,5400,0
20230920,120700,12393480,5400,5400,5400,5400,0
20230920,120600,12393480,5400,5400,5400,5400,0
20230920,120500,12393480,5400,5400,5400,5400,135
20230920,120400,11664480,5400,5400,5400,5400,14
20230920,120300,11588880,5400,5400,5400,5400,0
20230920,120200,11588880,5400,5400,5400,5400,0
20230920,120100,11588880,5400,5400,5400,5400,10
20230920,120000,11534880,5380,5380,5380,5380,0
20230920,115900,11534880,5380,5380,5380,5380,0
20230920,115800,11534880,5380,5380,5380,5380,0
20230920,115700,11534880,5380,5380,5380,5380,0
20230920,115600,11534880,5380,5380,5380,5380,0
20230920,115500,11534880,5380,5380,5380,5380,0
20230920,115400,11534880,5380,5380,5380,5380,0
20230920,115300,11534880,5380,5380,5380,5380,0
20230920,115200,11534880,5380,5380,5380,5380,0
20230920,115100,11534880,5380,5380,5380,5380,0
20230920,115000,11534880,5380,5380,5380,5380,0
20230920,114900,11534880,5380,5380,5380,5380,0
20230920,114800,11534880,5380,5380,5380,5380,0
20230920,114700,11534880,5380,5380,5380,5380,0
20230920,114600,11534880,5380,5380,5380,5380,0
20230920,114500,11534880,5380,5380,5380,5380,0
20230920,114400,11534880,5380,5380,5380,5380,94
20230920,114300,11029160,5400,5400,5400,5400,0
20230920,114200,11029160,5400,5400,5400,5400,0
20230920,114100,11029160,5400,5400,5400,5400,0
20230920,114000,11029160,5400,5400,5400,5400,0
20230920,113900,11029160,5400,5400,5400,5400,0
20230920,113800,11029160,5400,5400,5400,5400,0
20230920,113700,11029160,5400,5400,5400,5400,0
20230920,113600,11029160,5400,5400,5400,5400,0
20230920,113500,11029160,5400,5400,5400,5400,0
20230920,113400,11029160,5400,5400,5400,5400,0
20230920,113300,11029160,5400,5400,5400,5400,0
20230920,113200,11029160,5400,5400,5400,5400,0
20230920,113100,11029160,5400,5400,5400,5400,0
20230920,113000,11029160,5400,5400,5400,5400,0
20230920,112900,11029160,5400,5400,5400,5400,0
20230920,112800,11029160,5400,5400,5400,5400,0
20230920,112700,11029160,5400,5400,5400,5400,0
20230920,112600,11029160,5400,5400,5400,5400,0
20230920,112500,11029160,5400,5400,5400,5400,0
20230920,112400,11029160,5400,5400,5400,5400,0
20230920,112300,11029160,5400,5400,5400,5400,0
20230920,112200,11029160,5400,5400,5400,5400,0
20230920,112100,11029160,5400,5400,5400,5400,0
20230920,112000,11029160,5400,5400,5400,5400,0
20230920,111900,11029160,5400,5400,5400,5400,0
20230920,111800,11029160,5400,5400,5400,5400,0
20230920,111700,11029160,5400,5400,5400,5400,0
20230920,111600,11029160,5400,5400,5400,5400,0
20230920,111500,11029160,5400,5400,5400,5400,0
20230920,111400,11029160,5400,5400,5400,5400,0
20230920,111300,11029160,5400,5400,5400,5400,0
20230920,111200,11029160,5400,5400,5400,5400,0
20230920,111100,11029160,5400,5400,5400,5400,0
20230920,111000,11029160,5400,5400,5400,5400,0
20230920,110900,11029160,5400,5400,5400,5400,0
20230920,110800,11029160,5400,5400,5400,5400,0
20230920,110700,11029160,5400,5400,5400,5400,0
20230920,110600,11029160,5400,5400,5400,5400,0
20230920,110500,11029160,5400,5400,5400,5400,25
20230920,110400,10894160,5400,5400,5400,5400,0
20230920,110300,10894160,5400,5400,5400,5400,2
20230920,110200,10883360,5400,5400,5400,5400,73
20230920,110100,10489160,5400,5400,5400,5400,0
20230920,110000,10489160,5400,5400,5400,5400,0
20230920,105900,10489160,5400,5400,5400,5400,0
20230920,105800,10489160,5400,5400,5400,5400,0
20230920,105700,10489160,5400,5400,5400,5400,0
20230920,105600,10489160,5400,5400,5400,5400,0
20230920,105500,10489160,5400,5400,5400,5400,0
20230920,105400,10489160,5400,5400,5400,5400,0
20230920,105300,10489160,5400,5400,5400,5400,0
20230920,105200,10489160,5400,5400,5400,5400,0
20230920,105100,10489160,5400,5400,5400,5400,0
20230920,105000,10489160,5400,5400,5400,5400,0
20230920,104900,10489160,5400,5400,5400,5400,0
20230920,104800,10489160,5400,5400,5400,5400,0
20230920,104700,10489160,5400,5400,5400,5400,56
20230920,104600,10186760,5400,5400,5400,5400,0
20230920,104500,10186760,5400,5400,5400,5400,0
20230920,104400,10186760,5400,5400,5400,5400,0
20230920,104300,10186760,5400,5400,5400,5400,0
20230920,104200,10186760,5400,5400,5400,5400,0
20230920,104100,10186760,5400,5400,5400,5400,0
20230920,104000,10186760,5400,5400,5400,5400,0
20230920,103900,10186760,5400,5400,5400,5400,0
20230920,103800,10186760,5400,5400,5400,5400,0
20230920,103700,10186760,5400,5400,5400,5400,0
20230920,103600,10186760,5400,5400,5400,5400,0
20230920,103500,10186760,5400,5400,5400,5400,0
20230920,103400,10186760,5400,5400,5400,5400,0
20230920,103300,10186760,5400,5400,5400,5400,0
20230920,103200,10186760,5400,5400,5400,5400,0
20230920,103100,10186760,5400,5400,5400,5400,0
20230920,103000,10186760,5400,5400,5400,5400,0
20230920,102900,10186760,5400,5400,5400,5400,0
20230920,102800,10186760,5400,5400,5400,5400,0
20230920,102700,10186760,5400,5400,5400,5400,0
20230920,102600,10186760,5400,5400,5400,5400,0
20230920,102500,10186760,5400,5400,5400,5400,0
20230920,102400,10186760,5400,5400,5400,5400,0
20230920,102300,10186760,5400,5400,5400,5400,0
20230920,102200,10186760,5400,5400,5400,5400,0
20230920,102100,10186760,5400,5400,5400,5400,0
20230920,102000,10186760,5400,5400,5400,5400,21
20230920,101900,10073360,5400,5400,5400,5400,0
20230920,101800,10073360,5400,5400,5400,5400,0
20230920,101700,10073360,5400,5400,5400,5400,0
20230920,101600,10073360,5400,5400,5400,5400,0
20230920,101500,10073360,5400,5400,5400,5400,0
20230920,101400,10073360,5400,5400,5400,5400,150
20230920,101300,9263360,5380,5380,5380,5380,0
20230920,101200,9263360,5380,5380,5380,5380,65
20230920,101100,8913660,5370,5370,5370,5370,0
20230920,101000,8913660,5370,5370,5370,5370,297
20230920,100900,7318770,5360,5360,5360,5360,50
20230920,100800,7050770,5370,5370,5370,5370,0
20230920,100700,7050770,5370,5370,5370,5370,93
20230920,100600,6551360,5370,5370,5370,5370,0
20230920,100500,6551360,5370,5380,5380,5370,173
20230920,100400,5621270,5400,5400,5400,5400,0
20230920,100300,5621270,5400,5400,5400,5400,0
20230920,100200,5621270,5400,5400,5400,5400,0
20230920,100100,5621270,5400,5400,5400,5400,0
20230920,100000,5621270,5400,5400,5400,5400,0
20230920,095900,5621270,5400,5400,5400,5400,0
20230920,095800,5621270,5400,5400,5400,5400,0
20230920,095700,5621270,5400,5400,5400,5400,0
20230920,095600,5621270,5400,5400,5400,5400,0
20230920,095500,5621270,5400,5400,5400,5400,0
20230920,095400,5621270,5400,5400,5400,5400,0
20230920,095300,5621270,5400,5400,5400,5400,0
20230920,095200,5621270,5400,5400,5400,5400,0
20230920,095100,5621270,5400,5400,5400,5400,50
20230920,095000,5351270,5400,5400,5400,5400,0
20230920,094900,5351270,5400,5400,5400,5400,0
20230920,094800,5351270,5400,5400,5400,5400,0
20230920,094700,5351270,5400,5400,5400,5400,0
20230920,094600,5351270,5400,5400,5400,5400,0
20230920,094500,5351270,5400,5400,5400,5400,2
20230920,094400,5340470,5400,5400,5400,5400,0
20230920,094300,5340470,5400,5400,5400,5400,0
20230920,094200,5340470,5400,5400,5400,5400,0
20230920,094100,5340470,5400,5400,5400,5400,0
20230920,094000,5340470,5400,5400,5400,5400,0
20230920,093900,5340470,5400,5400,5400,5400,0
20230920,093800,5340470,5400,5400,5400,5400,0
20230920,093700,5340470,5400,5400,5400,5400,0
20230920,093600,5340470,5400,5400,5400,5400,1
20230920,093500,5335070,5400,5400,5400,5400,0
20230920,093400,5335070,5400,5400,5400,5400,0
20230920,093300,5335070,5400,5400,5400,5400,54
20230920,093200,5043470,5400,5370,5400,5370,31
20230920,093100,4876970,5380,5380,5380,5380,0
20230920,093000,4876970,5380,5380,5380,5380,0
20230920,092900,4876970,5380,5380,5380,5380,0
20230920,092800,4876970,5380,5380,5380,5380,0
20230920,092700,4876970,5380,5380,5380,5380,0
20230920,092600,4876970,5380,5380,5380,5380,0
20230920,092500,4876970,5380,5380,5380,5380,0
20230920,092400,4876970,5380,5380,5380,5380,0
20230920,092300,4876970,5380,5380,5380,5380,0
20230920,092200,4876970,5380,5380,5380,5380,0
20230920,092100,4876970,5380,5380,5380,5380,1
20230920,092000,4871590,5380,5380,5380,5380,0
20230920,091900,4871590,5380,5400,5400,5380,19
20230920,091800,4769280,5400,5400,5400,5400,0
20230920,091700,4769280,5400,5400,5400,5400,35
20230920,091600,4580280,5410,5410,5410,5410,1
20230920,091500,4574870,5390,5400,5400,5390,64
20230920,091400,4229400,5390,5390,5390,5390,9
20230920,091300,4180890,5390,5390,5390,5390,23
20230920,091200,4056920,5390,5390,5390,5390,29
20230920,091100,3900610,5370,5370,5370,5370,0
20230920,091000,3900610,5370,5370,5370,5370,0
20230920,090900,3900610,5370,5370,5370,5370,0
20230920,090800,3900610,5370,5370,5370,5370,0
20230920,090700,3900610,5370,5370,5370,5370,0
20230920,090600,3900610,5370,5370,5370,5370,25
20230920,090500,3766360,5380,5380,5380,5380,21
20230920,090400,3653380,5380,5380,5380,5380,0
20230920,090300,3653380,5380,5380,5380,5380,0
20230920,090200,3653380,5380,5360,5380,5360,98
20230920,090100,3128070,5360,5400,5400,5300,478
20230920,090000,568050,5410,5410,5410,5410,105