KissMeData/080010/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193700,23970770,5340,5340,5340,5340,524
20230918,193600,23970770,5340,5340,5340,5340,0
20230918,193500,23970770,5340,5340,5340,5340,0
20230918,193400,23970770,5340,5340,5340,5340,0
20230918,193300,23970770,5340,5340,5340,5340,0
20230918,193200,23970770,5340,5340,5340,5340,0
20230918,193100,23970770,5340,5340,5340,5340,0
20230918,193000,23970770,5340,5340,5340,5340,0
20230918,192900,23970770,5340,5340,5340,5340,0
20230918,192800,23970770,5340,5340,5340,5340,0
20230918,192700,23970770,5340,5340,5340,5340,0
20230918,192600,23970770,5340,5340,5340,5340,0
20230918,192500,23970770,5340,5340,5340,5340,0
20230918,192400,23970770,5340,5340,5340,5340,0
20230918,192300,23970770,5340,5340,5340,5340,0
20230918,192200,23970770,5340,5340,5340,5340,0
20230918,192100,23970770,5340,5340,5340,5340,0
20230918,192000,23970770,5340,5340,5340,5340,0
20230918,191900,23970770,5340,5340,5340,5340,0
20230918,191800,23970770,5340,5340,5340,5340,0
20230918,191700,23970770,5340,5340,5340,5340,0
20230918,191600,23970770,5340,5340,5340,5340,0
20230918,191500,23970770,5340,5340,5340,5340,0
20230918,191400,23970770,5340,5340,5340,5340,0
20230918,191300,23970770,5340,5340,5340,5340,0
20230918,191200,23970770,5340,5340,5340,5340,0
20230918,191100,23970770,5340,5340,5340,5340,0
20230918,191000,23970770,5340,5340,5340,5340,0
20230918,190900,23970770,5340,5340,5340,5340,0
20230918,190800,23970770,5340,5340,5340,5340,0
20230918,190700,23970770,5340,5340,5340,5340,524
20230918,190600,23970770,5340,5340,5340,5340,0
20230918,190500,23970770,5340,5340,5340,5340,0
20230918,190400,23970770,5340,5340,5340,5340,0
20230918,190300,23970770,5340,5340,5340,5340,0
20230918,190200,23970770,5340,5340,5340,5340,0
20230918,190100,23970770,5340,5340,5340,5340,0
20230918,190000,23970770,5340,5340,5340,5340,0
20230918,185900,23970770,5340,5340,5340,5340,0
20230918,185800,23970770,5340,5340,5340,5340,0
20230918,185700,23970770,5340,5340,5340,5340,0
20230918,185600,23970770,5340,5340,5340,5340,0
20230918,185500,23970770,5340,5340,5340,5340,0
20230918,185400,23970770,5340,5340,5340,5340,0
20230918,185300,23970770,5340,5340,5340,5340,0
20230918,185200,23970770,5340,5340,5340,5340,0
20230918,185100,23970770,5340,5340,5340,5340,0
20230918,185000,23970770,5340,5340,5340,5340,0
20230918,184900,23970770,5340,5340,5340,5340,0
20230918,184800,23970770,5340,5340,5340,5340,0
20230918,184700,23970770,5340,5340,5340,5340,0
20230918,184600,23970770,5340,5340,5340,5340,0
20230918,184500,23970770,5340,5340,5340,5340,0
20230918,184400,23970770,5340,5340,5340,5340,0
20230918,184300,23970770,5340,5340,5340,5340,0
20230918,184200,23970770,5340,5340,5340,5340,0
20230918,184100,23970770,5340,5340,5340,5340,0
20230918,184000,23970770,5340,5340,5340,5340,0
20230918,183900,23970770,5340,5340,5340,5340,0
20230918,183800,23970770,5340,5340,5340,5340,0
20230918,183700,23970770,5340,5340,5340,5340,524
20230918,183600,23970770,5340,5340,5340,5340,0
20230918,183500,23970770,5340,5340,5340,5340,0
20230918,183400,23970770,5340,5340,5340,5340,0
20230918,183300,23970770,5340,5340,5340,5340,0
20230918,183200,23970770,5340,5340,5340,5340,0
20230918,183100,23970770,5340,5340,5340,5340,0
20230918,183000,23970770,5340,5340,5340,5340,0
20230918,182900,23970770,5340,5340,5340,5340,0
20230918,182800,23970770,5340,5340,5340,5340,0
20230918,182700,23970770,5340,5340,5340,5340,0
20230918,182600,23970770,5340,5340,5340,5340,0
20230918,182500,23970770,5340,5340,5340,5340,0
20230918,182400,23970770,5340,5340,5340,5340,0
20230918,182300,23970770,5340,5340,5340,5340,0
20230918,182200,23970770,5340,5340,5340,5340,0
20230918,182100,23970770,5340,5340,5340,5340,0
20230918,182000,23970770,5340,5340,5340,5340,0
20230918,181900,23970770,5340,5340,5340,5340,0
20230918,181800,23970770,5340,5340,5340,5340,0
20230918,181700,23970770,5340,5340,5340,5340,0
20230918,181600,23970770,5340,5340,5340,5340,0
20230918,181500,23970770,5340,5340,5340,5340,0
20230918,181400,23970770,5340,5340,5340,5340,0
20230918,181300,23970770,5340,5340,5340,5340,0
20230918,181200,23970770,5340,5340,5340,5340,0
20230918,181100,23970770,5340,5340,5340,5340,0
20230918,181000,23970770,5340,5340,5340,5340,0
20230918,180900,23970770,5340,5340,5340,5340,0
20230918,180800,23970770,5340,5340,5340,5340,0
20230918,180700,23970770,5340,5340,5340,5340,524
20230918,180600,23970770,5340,5340,5340,5340,0
20230918,180500,23970770,5340,5340,5340,5340,0
20230918,180400,23970770,5340,5340,5340,5340,0
20230918,180300,23970770,5340,5340,5340,5340,0
20230918,180200,23970770,5340,5340,5340,5340,0
20230918,180100,23970770,5340,5340,5340,5340,0
20230918,180000,23970770,5340,5340,5340,5340,0
20230918,175900,23970770,5340,5340,5340,5340,0
20230918,175800,23970770,5340,5340,5340,5340,0
20230918,175700,23970770,5340,5340,5340,5340,0
20230918,175600,23970770,5340,5340,5340,5340,0
20230918,175500,23970770,5340,5340,5340,5340,0
20230918,175400,23970770,5340,5340,5340,5340,0
20230918,175300,23970770,5340,5340,5340,5340,0
20230918,175200,23970770,5340,5340,5340,5340,0
20230918,175100,23970770,5340,5340,5340,5340,0
20230918,175000,23970770,5340,5340,5340,5340,0
20230918,174900,23970770,5340,5340,5340,5340,0
20230918,174800,23970770,5340,5340,5340,5340,0
20230918,174700,23970770,5340,5340,5340,5340,0
20230918,174600,23970770,5340,5340,5340,5340,0
20230918,174500,23970770,5340,5340,5340,5340,0
20230918,174400,23970770,5340,5340,5340,5340,0
20230918,174300,23970770,5340,5340,5340,5340,0
20230918,174200,23970770,5340,5340,5340,5340,0
20230918,174100,23970770,5340,5340,5340,5340,0
20230918,174000,23970770,5340,5340,5340,5340,0
20230918,173900,23970770,5340,5340,5340,5340,0
20230918,173800,23970770,5340,5340,5340,5340,0
20230918,173700,23970770,5340,5340,5340,5340,524
20230918,173600,23970770,5340,5340,5340,5340,0
20230918,173500,23970770,5340,5340,5340,5340,0
20230918,173400,23970770,5340,5340,5340,5340,0
20230918,173300,23970770,5340,5340,5340,5340,0
20230918,173200,23970770,5340,5340,5340,5340,0
20230918,173100,23970770,5340,5340,5340,5340,0
20230918,173000,23970770,5340,5340,5340,5340,0
20230918,172900,23970770,5340,5340,5340,5340,0
20230918,172800,23970770,5340,5340,5340,5340,0
20230918,172700,23970770,5340,5340,5340,5340,0
20230918,172600,23970770,5340,5340,5340,5340,0
20230918,172500,23970770,5340,5340,5340,5340,0
20230918,172400,23970770,5340,5340,5340,5340,0
20230918,172300,23970770,5340,5340,5340,5340,0
20230918,172200,23970770,5340,5340,5340,5340,0
20230918,172100,23970770,5340,5340,5340,5340,0
20230918,172000,23970770,5340,5340,5340,5340,0
20230918,171900,23970770,5340,5340,5340,5340,0
20230918,171800,23970770,5340,5340,5340,5340,0
20230918,171700,23970770,5340,5340,5340,5340,0
20230918,171600,23970770,5340,5340,5340,5340,0
20230918,171500,23970770,5340,5340,5340,5340,0
20230918,171400,23970770,5340,5340,5340,5340,0
20230918,171300,23970770,5340,5340,5340,5340,0
20230918,171200,23970770,5340,5340,5340,5340,0
20230918,171100,23970770,5340,5340,5340,5340,0
20230918,171000,23970770,5340,5340,5340,5340,0
20230918,170900,23970770,5340,5340,5340,5340,0
20230918,170800,23970770,5340,5340,5340,5340,0
20230918,170700,23970770,5340,5340,5340,5340,524
20230918,170600,23970770,5340,5340,5340,5340,0
20230918,170500,23970770,5340,5340,5340,5340,0
20230918,170400,23970770,5340,5340,5340,5340,0
20230918,170300,23970770,5340,5340,5340,5340,0
20230918,170200,23970770,5340,5340,5340,5340,0
20230918,170100,23970770,5340,5340,5340,5340,0
20230918,170000,23970770,5340,5340,5340,5340,0
20230918,165900,23970770,5340,5340,5340,5340,0
20230918,165800,23970770,5340,5340,5340,5340,0
20230918,165700,23970770,5340,5340,5340,5340,0
20230918,165600,23970770,5340,5340,5340,5340,0
20230918,165500,23970770,5340,5340,5340,5340,0
20230918,165400,23970770,5340,5340,5340,5340,0
20230918,165300,23970770,5340,5340,5340,5340,0
20230918,165200,23970770,5340,5340,5340,5340,0
20230918,165100,23970770,5340,5340,5340,5340,0
20230918,165000,23970770,5340,5340,5340,5340,0
20230918,164900,23970770,5340,5340,5340,5340,0
20230918,164800,23970770,5340,5340,5340,5340,0
20230918,164700,23970770,5340,5340,5340,5340,0
20230918,164600,23970770,5340,5340,5340,5340,0
20230918,164500,23970770,5340,5340,5340,5340,0
20230918,164400,23970770,5340,5340,5340,5340,0
20230918,164300,23970770,5340,5340,5340,5340,0
20230918,164200,23970770,5340,5340,5340,5340,0
20230918,164100,23970770,5340,5340,5340,5340,0
20230918,164000,23970770,5340,5340,5340,5340,0
20230918,163900,23970770,5340,5340,5340,5340,0
20230918,163800,23970770,5340,5340,5340,5340,0
20230918,163700,23970770,5340,5340,5340,5340,524
20230918,163600,23970770,5340,5340,5340,5340,0
20230918,163500,23970770,5340,5340,5340,5340,0
20230918,163400,23970770,5340,5340,5340,5340,0
20230918,163300,23970770,5340,5340,5340,5340,0
20230918,163200,23970770,5340,5340,5340,5340,0
20230918,163100,23970770,5340,5340,5340,5340,0
20230918,163000,23970770,5340,5340,5340,5340,0
20230918,162900,23970770,5340,5340,5340,5340,0
20230918,162800,23970770,5340,5340,5340,5340,0
20230918,162700,23970770,5340,5340,5340,5340,0
20230918,162600,23970770,5340,5340,5340,5340,0
20230918,162500,23970770,5340,5340,5340,5340,0
20230918,162400,23970770,5340,5340,5340,5340,0
20230918,162300,23970770,5340,5340,5340,5340,0
20230918,162200,23970770,5340,5340,5340,5340,0
20230918,162100,23970770,5340,5340,5340,5340,0
20230918,162000,23970770,5340,5340,5340,5340,0
20230918,161900,23970770,5340,5340,5340,5340,0
20230918,161800,23970770,5340,5340,5340,5340,0
20230918,161700,23970770,5340,5340,5340,5340,0
20230918,161600,23970770,5340,5340,5340,5340,0
20230918,161500,23970770,5340,5340,5340,5340,0
20230918,161400,23970770,5340,5340,5340,5340,0
20230918,161300,23970770,5340,5340,5340,5340,0
20230918,161200,23970770,5340,5340,5340,5340,0
20230918,161100,23970770,5340,5340,5340,5340,0
20230918,161000,23970770,5340,5340,5340,5340,0
20230918,160900,23970770,5340,5340,5340,5340,0
20230918,160800,23970770,5340,5340,5340,5340,0
20230918,160700,23970770,5340,5340,5340,5340,524
20230918,160600,23970770,5340,5340,5340,5340,0
20230918,160500,23970770,5340,5340,5340,5340,0
20230918,160400,23970770,5340,5340,5340,5340,0
20230918,160300,23970770,5340,5340,5340,5340,0
20230918,160200,23970770,5340,5340,5340,5340,0
20230918,160100,23970770,5340,5340,5340,5340,0
20230918,160000,23970770,5340,5340,5340,5340,0
20230918,155900,23970770,5340,5340,5340,5340,0
20230918,155800,23970770,5340,5340,5340,5340,0
20230918,155700,23970770,5340,5340,5340,5340,0
20230918,155600,23970770,5340,5340,5340,5340,0
20230918,155500,23970770,5340,5340,5340,5340,0
20230918,155400,23970770,5340,5340,5340,5340,0
20230918,155300,23970770,5340,5340,5340,5340,0
20230918,155200,23970770,5340,5340,5340,5340,0
20230918,155100,23970770,5340,5340,5340,5340,0
20230918,155000,23970770,5340,5340,5340,5340,0
20230918,154900,23970770,5340,5340,5340,5340,0
20230918,154800,23970770,5340,5340,5340,5340,0
20230918,154700,23970770,5340,5340,5340,5340,0
20230918,154600,23970770,5340,5340,5340,5340,0
20230918,154500,23970770,5340,5340,5340,5340,0
20230918,154400,23970770,5340,5340,5340,5340,0
20230918,154300,23970770,5340,5340,5340,5340,0
20230918,154200,23970770,5340,5340,5340,5340,0
20230918,154100,23970770,5340,5340,5340,5340,0
20230918,154000,23970770,5340,5340,5340,5340,0
20230918,153900,23970770,5340,5340,5340,5340,0
20230918,153800,23970770,5340,5340,5340,5340,0
20230918,153700,23970770,5340,5340,5340,5340,524
20230918,153600,23970770,5340,5340,5340,5340,0
20230918,153500,23970770,5340,5340,5340,5340,0
20230918,153400,23970770,5340,5340,5340,5340,0
20230918,153300,23970770,5340,5340,5340,5340,0
20230918,153200,23970770,5340,5340,5340,5340,0
20230918,153100,23970770,5340,5340,5340,5340,0
20230918,153000,23970770,5340,5340,5340,5340,524
20230918,152900,21172610,5390,5390,5390,5390,0
20230918,152800,21172610,5390,5390,5390,5390,0
20230918,152700,21172610,5390,5390,5390,5390,0
20230918,152600,21172610,5390,5390,5390,5390,0
20230918,152500,21172610,5390,5390,5390,5390,0
20230918,152400,21172610,5390,5390,5390,5390,0
20230918,152300,21172610,5390,5390,5390,5390,0
20230918,152200,21172610,5390,5390,5390,5390,0
20230918,152100,21172610,5390,5390,5390,5390,0
20230918,152000,21172610,5390,5390,5390,5390,0
20230918,151900,21172610,5390,5390,5390,5390,0
20230918,151800,21172610,5390,5390,5390,5390,0
20230918,151700,21172610,5390,5390,5390,5390,0
20230918,151600,21172610,5390,5390,5390,5390,0
20230918,151500,21172610,5390,5390,5390,5390,0
20230918,151400,21172610,5390,5390,5390,5390,0
20230918,151300,21172610,5390,5390,5390,5390,0
20230918,151200,21172610,5390,5390,5390,5390,0
20230918,151100,21172610,5390,5390,5390,5390,0
20230918,151000,21172610,5390,5390,5390,5390,9
20230918,150900,21124100,5360,5360,5360,5360,0
20230918,150800,21124100,5360,5360,5360,5360,0
20230918,150700,21124100,5360,5360,5360,5360,0
20230918,150600,21124100,5360,5360,5360,5360,0
20230918,150500,21124100,5360,5360,5360,5360,0
20230918,150400,21124100,5360,5360,5360,5360,0
20230918,150300,21124100,5360,5360,5360,5360,0
20230918,150200,21124100,5360,5360,5360,5360,0
20230918,150100,21124100,5360,5360,5360,5360,0
20230918,150000,21124100,5360,5360,5360,5360,0
20230918,145900,21124100,5360,5360,5360,5360,0
20230918,145800,21124100,5360,5360,5360,5360,0
20230918,145700,21124100,5360,5360,5360,5360,0
20230918,145600,21124100,5360,5360,5360,5360,0
20230918,145500,21124100,5360,5360,5360,5360,0
20230918,145400,21124100,5360,5360,5360,5360,0
20230918,145300,21124100,5360,5360,5360,5360,0
20230918,145200,21124100,5360,5360,5360,5360,0
20230918,145100,21124100,5360,5360,5360,5360,0
20230918,145000,21124100,5360,5360,5360,5360,0
20230918,144900,21124100,5360,5360,5360,5360,0
20230918,144800,21124100,5360,5360,5360,5360,0
20230918,144700,21124100,5360,5360,5360,5360,0
20230918,144600,21124100,5360,5360,5360,5360,0
20230918,144500,21124100,5360,5360,5360,5360,0
20230918,144400,21124100,5360,5360,5360,5360,11
20230918,144300,21065140,5360,5360,5360,5360,0
20230918,144200,21065140,5360,5360,5360,5360,0
20230918,144100,21065140,5360,5360,5360,5360,0
20230918,144000,21065140,5360,5360,5360,5360,9
20230918,143900,21016900,5360,5360,5360,5360,0
20230918,143800,21016900,5360,5360,5360,5360,0
20230918,143700,21016900,5360,5360,5360,5360,0
20230918,143600,21016900,5360,5360,5360,5360,0
20230918,143500,21016900,5360,5360,5360,5360,0
20230918,143400,21016900,5360,5360,5360,5360,0
20230918,143300,21016900,5360,5360,5360,5360,0
20230918,143200,21016900,5360,5360,5360,5360,0
20230918,143100,21016900,5360,5360,5360,5360,0
20230918,143000,21016900,5360,5360,5360,5360,0
20230918,142900,21016900,5360,5360,5360,5360,0
20230918,142800,21016900,5360,5360,5360,5360,0
20230918,142700,21016900,5360,5360,5360,5360,0
20230918,142600,21016900,5360,5360,5360,5360,0
20230918,142500,21016900,5360,5360,5360,5360,0
20230918,142400,21016900,5360,5360,5360,5360,45
20230918,142300,20775700,5360,5360,5360,5360,0
20230918,142200,20775700,5360,5360,5360,5360,0
20230918,142100,20775700,5360,5360,5360,5360,0
20230918,142000,20775700,5360,5360,5360,5360,0
20230918,141900,20775700,5360,5360,5360,5360,0
20230918,141800,20775700,5360,5360,5360,5360,0
20230918,141700,20775700,5360,5360,5360,5360,0
20230918,141600,20775700,5360,5360,5360,5360,0
20230918,141500,20775700,5360,5360,5360,5360,0
20230918,141400,20775700,5360,5360,5360,5360,0
20230918,141300,20775700,5360,5360,5360,5360,0
20230918,141200,20775700,5360,5360,5360,5360,0
20230918,141100,20775700,5360,5360,5360,5360,0
20230918,141000,20775700,5360,5360,5360,5360,0
20230918,140900,20775700,5360,5360,5360,5360,0
20230918,140800,20775700,5360,5360,5360,5360,0
20230918,140700,20775700,5360,5360,5360,5360,0
20230918,140600,20775700,5360,5360,5360,5360,0
20230918,140500,20775700,5360,5360,5360,5360,187
20230918,140400,19773380,5360,5360,5360,5360,0
20230918,140300,19773380,5360,5360,5360,5360,0
20230918,140200,19773380,5360,5360,5360,5360,0
20230918,140100,19773380,5360,5360,5360,5360,106
20230918,140000,19205220,5350,5350,5350,5350,0
20230918,135900,19205220,5350,5350,5350,5350,0
20230918,135800,19205220,5350,5350,5350,5350,0
20230918,135700,19205220,5350,5350,5350,5350,0
20230918,135600,19205220,5350,5350,5350,5350,0
20230918,135500,19205220,5350,5350,5350,5350,0
20230918,135400,19205220,5350,5350,5350,5350,0
20230918,135300,19205220,5350,5350,5350,5350,0
20230918,135200,19205220,5350,5360,5360,5350,180
20230918,135100,18242020,5380,5380,5380,5380,0
20230918,135000,18242020,5380,5380,5380,5380,0
20230918,134900,18242020,5380,5370,5380,5370,109
20230918,134800,17655930,5330,5330,5330,5330,0
20230918,134700,17655930,5330,5380,5380,5330,441
20230918,134600,15296480,5380,5380,5380,5380,110
20230918,134500,14704680,5380,5380,5380,5380,0
20230918,134400,14704680,5380,5380,5380,5380,0
20230918,134300,14704680,5380,5380,5380,5380,124
20230918,134200,14037560,5380,5380,5380,5380,400
20230918,134100,11885560,5370,5370,5370,5370,0
20230918,134000,11885560,5370,5370,5370,5370,0
20230918,133900,11885560,5370,5370,5370,5370,0
20230918,133800,11885560,5370,5370,5370,5370,0
20230918,133700,11885560,5370,5370,5370,5370,0
20230918,133600,11885560,5370,5370,5370,5370,0
20230918,133500,11885560,5370,5370,5370,5370,0
20230918,133400,11885560,5370,5370,5370,5370,0
20230918,133300,11885560,5370,5370,5370,5370,0
20230918,133200,11885560,5370,5370,5370,5370,0
20230918,133100,11885560,5370,5370,5370,5370,0
20230918,133000,11885560,5370,5370,5370,5370,0
20230918,132900,11885560,5370,5370,5370,5370,0
20230918,132800,11885560,5370,5370,5370,5370,0
20230918,132700,11885560,5370,5370,5370,5370,0
20230918,132600,11885560,5370,5370,5370,5370,0
20230918,132500,11885560,5370,5370,5370,5370,0
20230918,132400,11885560,5370,5370,5370,5370,0
20230918,132300,11885560,5370,5370,5370,5370,0
20230918,132200,11885560,5370,5370,5370,5370,0
20230918,132100,11885560,5370,5370,5370,5370,0
20230918,132000,11885560,5370,5370,5370,5370,0
20230918,131900,11885560,5370,5370,5370,5370,0
20230918,131800,11885560,5370,5370,5370,5370,0
20230918,131700,11885560,5370,5370,5370,5370,0
20230918,131600,11885560,5370,5370,5370,5370,0
20230918,131500,11885560,5370,5370,5370,5370,0
20230918,131400,11885560,5370,5370,5370,5370,0
20230918,131300,11885560,5370,5370,5370,5370,0
20230918,131200,11885560,5370,5380,5380,5370,56
20230918,131100,11584310,5390,5390,5390,5390,0
20230918,131000,11584310,5390,5390,5390,5390,0
20230918,130900,11584310,5390,5390,5390,5390,0
20230918,130800,11584310,5390,5390,5390,5390,4
20230918,130700,11562750,5430,5430,5430,5430,0
20230918,130600,11562750,5430,5430,5430,5430,0
20230918,130500,11562750,5430,5430,5430,5430,0
20230918,130400,11562750,5430,5430,5430,5430,0
20230918,130300,11562750,5430,5430,5430,5430,0
20230918,130200,11562750,5430,5430,5430,5430,0
20230918,130100,11562750,5430,5430,5430,5430,0
20230918,130000,11562750,5430,5430,5430,5430,0
20230918,125900,11562750,5430,5430,5430,5430,0
20230918,125800,11562750,5430,5430,5430,5430,0
20230918,125700,11562750,5430,5430,5430,5430,0
20230918,125600,11562750,5430,5430,5430,5430,0
20230918,125500,11562750,5430,5430,5430,5430,0
20230918,125400,11562750,5430,5430,5430,5430,0
20230918,125300,11562750,5430,5430,5430,5430,0
20230918,125200,11562750,5430,5430,5430,5430,0
20230918,125100,11562750,5430,5430,5430,5430,0
20230918,125000,11562750,5430,5430,5430,5430,0
20230918,124900,11562750,5430,5430,5430,5430,0
20230918,124800,11562750,5430,5430,5430,5430,0
20230918,124700,11562750,5430,5430,5430,5430,0
20230918,124600,11562750,5430,5430,5430,5430,0
20230918,124500,11562750,5430,5430,5430,5430,0
20230918,124400,11562750,5430,5430,5430,5430,0
20230918,124300,11562750,5430,5430,5430,5430,0
20230918,124200,11562750,5430,5430,5430,5430,0
20230918,124100,11562750,5430,5430,5430,5430,0
20230918,124000,11562750,5430,5430,5430,5430,0
20230918,123900,11562750,5430,5430,5430,5430,0
20230918,123800,11562750,5430,5430,5430,5430,0
20230918,123700,11562750,5430,5430,5430,5430,0
20230918,123600,11562750,5430,5430,5430,5430,0
20230918,123500,11562750,5430,5430,5430,5430,0
20230918,123400,11562750,5430,5430,5430,5430,0
20230918,123300,11562750,5430,5430,5430,5430,0
20230918,123200,11562750,5430,5430,5430,5430,0
20230918,123100,11562750,5430,5430,5430,5430,0
20230918,123000,11562750,5430,5430,5430,5430,0
20230918,122900,11562750,5430,5430,5430,5430,10
20230918,122800,11508450,5430,5430,5430,5430,1
20230918,122700,11503020,5380,5380,5380,5380,0
20230918,122600,11503020,5380,5380,5380,5380,0
20230918,122500,11503020,5380,5380,5380,5380,0
20230918,122400,11503020,5380,5380,5380,5380,0
20230918,122300,11503020,5380,5380,5380,5380,0
20230918,122200,11503020,5380,5380,5380,5380,0
20230918,122100,11503020,5380,5380,5380,5380,0
20230918,122000,11503020,5380,5380,5380,5380,0
20230918,121900,11503020,5380,5390,5390,5380,42
20230918,121800,11276660,5380,5380,5380,5380,0
20230918,121700,11276660,5380,5380,5380,5380,0
20230918,121600,11276660,5380,5380,5380,5380,0
20230918,121500,11276660,5380,5380,5380,5380,0
20230918,121400,11276660,5380,5400,5430,5380,48
20230918,121300,11017710,5400,5400,5400,5400,0
20230918,121200,11017710,5400,5400,5400,5400,0
20230918,121100,11017710,5400,5400,5400,5400,0
20230918,121000,11017710,5400,5400,5400,5400,0
20230918,120900,11017710,5400,5400,5400,5400,0
20230918,120800,11017710,5400,5400,5400,5400,25
20230918,120700,10882710,5400,5400,5400,5400,0
20230918,120600,10882710,5400,5400,5400,5400,0
20230918,120500,10882710,5400,5400,5400,5400,0
20230918,120400,10882710,5400,5400,5400,5400,0
20230918,120300,10882710,5400,5400,5400,5400,0
20230918,120200,10882710,5400,5400,5400,5400,0
20230918,120100,10882710,5400,5400,5400,5400,0
20230918,120000,10882710,5400,5400,5400,5400,0
20230918,115900,10882710,5400,5400,5400,5400,0
20230918,115800,10882710,5400,5400,5400,5400,0
20230918,115700,10882710,5400,5400,5400,5400,0
20230918,115600,10882710,5400,5400,5400,5400,0
20230918,115500,10882710,5400,5400,5400,5400,0
20230918,115400,10882710,5400,5400,5400,5400,0
20230918,115300,10882710,5400,5400,5400,5400,0
20230918,115200,10882710,5400,5400,5400,5400,0
20230918,115100,10882710,5400,5400,5400,5400,0
20230918,115000,10882710,5400,5400,5400,5400,0
20230918,114900,10882710,5400,5400,5400,5400,0
20230918,114800,10882710,5400,5400,5400,5400,0
20230918,114700,10882710,5400,5400,5400,5400,0
20230918,114600,10882710,5400,5400,5400,5400,0
20230918,114500,10882710,5400,5400,5400,5400,0
20230918,114400,10882710,5400,5400,5400,5400,0
20230918,114300,10882710,5400,5400,5400,5400,0
20230918,114200,10882710,5400,5400,5400,5400,0
20230918,114100,10882710,5400,5400,5400,5400,15
20230918,114000,10801710,5390,5390,5390,5390,45
20230918,113900,10559160,5390,5390,5390,5390,0
20230918,113800,10559160,5390,5390,5390,5390,755
20230918,113700,6489710,5400,5400,5400,5400,0
20230918,113600,6489710,5400,5400,5400,5400,0
20230918,113500,6489710,5400,5400,5400,5400,0
20230918,113400,6489710,5400,5400,5400,5400,0
20230918,113300,6489710,5400,5400,5400,5400,0
20230918,113200,6489710,5400,5400,5400,5400,17
20230918,113100,6397910,5390,5390,5390,5390,0
20230918,113000,6397910,5390,5390,5390,5390,0
20230918,112900,6397910,5390,5390,5390,5390,1
20230918,112800,6392520,5400,5400,5400,5400,0
20230918,112700,6392520,5400,5400,5400,5400,0
20230918,112600,6392520,5400,5400,5400,5400,0
20230918,112500,6392520,5400,5400,5400,5400,0
20230918,112400,6392520,5400,5400,5400,5400,0
20230918,112300,6392520,5400,5400,5400,5400,0
20230918,112200,6392520,5400,5400,5400,5400,0
20230918,112100,6392520,5400,5400,5400,5400,0
20230918,112000,6392520,5400,5400,5400,5400,600
20230918,111900,3152520,5390,5390,5390,5390,50
20230918,111800,2883020,5390,5390,5390,5390,0
20230918,111700,2883020,5390,5390,5390,5390,0
20230918,111600,2883020,5390,5390,5390,5390,0
20230918,111500,2883020,5390,5390,5390,5390,0
20230918,111400,2883020,5390,5390,5390,5390,0
20230918,111300,2883020,5390,5390,5390,5390,0
20230918,111200,2883020,5390,5390,5390,5390,0
20230918,111100,2883020,5390,5390,5390,5390,0
20230918,111000,2883020,5390,5390,5390,5390,0
20230918,110900,2883020,5390,5390,5390,5390,0
20230918,110800,2883020,5390,5390,5390,5390,0
20230918,110700,2883020,5390,5390,5390,5390,0
20230918,110600,2883020,5390,5390,5390,5390,0
20230918,110500,2883020,5390,5390,5390,5390,0
20230918,110400,2883020,5390,5390,5390,5390,4
20230918,110300,2861460,5390,5390,5390,5390,2
20230918,110200,2850680,5390,5390,5390,5390,0
20230918,110100,2850680,5390,5390,5390,5390,0
20230918,110000,2850680,5390,5390,5390,5390,0
20230918,105900,2850680,5390,5390,5390,5390,0
20230918,105800,2850680,5390,5390,5390,5390,0
20230918,105700,2850680,5390,5390,5390,5390,0
20230918,105600,2850680,5390,5390,5390,5390,0
20230918,105500,2850680,5390,5390,5390,5390,0
20230918,105400,2850680,5390,5390,5390,5390,1
20230918,105300,2845290,5380,5380,5380,5380,0
20230918,105200,2845290,5380,5380,5380,5380,0
20230918,105100,2845290,5380,5380,5380,5380,0
20230918,105000,2845290,5380,5380,5380,5380,0
20230918,104900,2845290,5380,5380,5380,5380,0
20230918,104800,2845290,5380,5380,5380,5380,1
20230918,104700,2839910,5390,5390,5390,5390,0
20230918,104600,2839910,5390,5390,5390,5390,0
20230918,104500,2839910,5390,5390,5390,5390,0
20230918,104400,2839910,5390,5390,5390,5390,0
20230918,104300,2839910,5390,5390,5390,5390,0
20230918,104200,2839910,5390,5390,5390,5390,0
20230918,104100,2839910,5390,5390,5390,5390,0
20230918,104000,2839910,5390,5390,5390,5390,0
20230918,103900,2839910,5390,5390,5390,5390,0
20230918,103800,2839910,5390,5390,5390,5390,0
20230918,103700,2839910,5390,5390,5390,5390,0
20230918,103600,2839910,5390,5390,5390,5390,0
20230918,103500,2839910,5390,5390,5390,5390,0
20230918,103400,2839910,5390,5390,5390,5390,0
20230918,103300,2839910,5390,5390,5390,5390,0
20230918,103200,2839910,5390,5390,5390,5390,0
20230918,103100,2839910,5390,5390,5390,5390,0
20230918,103000,2839910,5390,5390,5390,5390,5
20230918,102900,2812960,5400,5400,5400,5400,0
20230918,102800,2812960,5400,5400,5400,5400,3
20230918,102700,2796760,5400,5400,5400,5400,0
20230918,102600,2796760,5400,5400,5400,5400,0
20230918,102500,2796760,5400,5400,5400,5400,0
20230918,102400,2796760,5400,5400,5400,5400,0
20230918,102300,2796760,5400,5400,5400,5400,0
20230918,102200,2796760,5400,5400,5400,5400,0
20230918,102100,2796760,5400,5400,5400,5400,0
20230918,102000,2796760,5400,5400,5400,5400,0
20230918,101900,2796760,5400,5400,5400,5400,0
20230918,101800,2796760,5400,5400,5400,5400,0
20230918,101700,2796760,5400,5400,5400,5400,0
20230918,101600,2796760,5400,5400,5400,5400,0
20230918,101500,2796760,5400,5400,5400,5400,0
20230918,101400,2796760,5400,5400,5400,5400,0
20230918,101300,2796760,5400,5400,5400,5400,0
20230918,101200,2796760,5400,5400,5400,5400,0
20230918,101100,2796760,5400,5400,5400,5400,0
20230918,101000,2796760,5400,5400,5400,5400,0
20230918,100900,2796760,5400,5400,5400,5400,7
20230918,100800,2758960,5400,5400,5400,5400,0
20230918,100700,2758960,5400,5400,5400,5400,0
20230918,100600,2758960,5400,5400,5400,5400,0
20230918,100500,2758960,5400,5400,5400,5400,0
20230918,100400,2758960,5400,5400,5400,5400,0
20230918,100300,2758960,5400,5400,5400,5400,0
20230918,100200,2758960,5400,5400,5400,5400,0
20230918,100100,2758960,5400,5400,5400,5400,4
20230918,100000,2737360,5400,5400,5400,5400,0
20230918,095900,2737360,5400,5400,5400,5400,89
20230918,095800,2256760,5380,5380,5380,5380,0
20230918,095700,2256760,5380,5380,5380,5380,0
20230918,095600,2256760,5380,5380,5380,5380,0
20230918,095500,2256760,5380,5380,5380,5380,0
20230918,095400,2256760,5380,5380,5380,5380,0
20230918,095300,2256760,5380,5380,5380,5380,0
20230918,095200,2256760,5380,5380,5380,5380,0
20230918,095100,2256760,5380,5380,5380,5380,0
20230918,095000,2256760,5380,5380,5380,5380,20
20230918,094900,2149160,5380,5390,5390,5380,8
20230918,094800,2106100,5400,5400,5400,5400,88
20230918,094700,1630900,5400,5400,5400,5400,101
20230918,094600,1085500,5450,5450,5450,5450,0
20230918,094500,1085500,5450,5450,5450,5450,0
20230918,094400,1085500,5450,5450,5450,5450,0
20230918,094300,1085500,5450,5450,5450,5450,0
20230918,094200,1085500,5450,5450,5450,5450,0
20230918,094100,1085500,5450,5450,5450,5450,0
20230918,094000,1085500,5450,5450,5450,5450,0
20230918,093900,1085500,5450,5450,5450,5450,0
20230918,093800,1085500,5450,5450,5450,5450,0
20230918,093700,1085500,5450,5450,5450,5450,0
20230918,093600,1085500,5450,5450,5450,5450,0
20230918,093500,1085500,5450,5450,5450,5450,0
20230918,093400,1085500,5450,5450,5450,5450,0
20230918,093300,1085500,5450,5450,5450,5450,0
20230918,093200,1085500,5450,5450,5450,5450,0
20230918,093100,1085500,5450,5450,5450,5450,1
20230918,093000,1080050,5450,5450,5450,5450,66
20230918,092900,720350,5450,5450,5450,5450,0
20230918,092800,720350,5450,5450,5450,5450,0
20230918,092700,720350,5450,5450,5450,5450,0
20230918,092600,720350,5450,5450,5450,5450,0
20230918,092500,720350,5450,5450,5450,5450,9
20230918,092400,671300,5450,5450,5450,5450,0
20230918,092300,671300,5450,5450,5450,5450,0
20230918,092200,671300,5450,5450,5450,5450,0
20230918,092100,671300,5450,5450,5450,5450,0
20230918,092000,671300,5450,5450,5450,5450,0
20230918,091900,671300,5450,5450,5450,5450,10
20230918,091800,616800,5400,5400,5400,5400,0
20230918,091700,616800,5400,5400,5400,5400,0
20230918,091600,616800,5400,5400,5400,5400,0
20230918,091500,616800,5400,5400,5400,5400,0
20230918,091400,616800,5400,5400,5400,5400,0
20230918,091300,616800,5400,5420,5420,5400,100
20230918,091200,76260,5450,5450,5450,5450,0
20230918,091100,76260,5450,5450,5450,5450,0
20230918,091000,76260,5450,5450,5450,5450,0
20230918,090900,76260,5450,5450,5450,5450,0
20230918,090800,76260,5450,5450,5450,5450,0
20230918,090700,76260,5450,5450,5450,5450,0
20230918,090600,76260,5450,5450,5450,5450,0
20230918,090500,76260,5450,5450,5450,5450,8
20230918,090400,32660,5430,5430,5430,5430,0
20230918,090300,32660,5430,5430,5430,5430,0
20230918,090200,32660,5430,5430,5430,5430,0
20230918,090100,32660,5430,5430,5430,5430,0
20230918,090000,32660,5430,5450,5450,5430,6