KissMeData/044990/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191800,21145470,16670,16670,16670,16670,43
20230926,191700,21145470,16670,16670,16670,16670,0
20230926,191600,21145470,16670,16670,16670,16670,0
20230926,191500,21145470,16670,16670,16670,16670,0
20230926,191400,21145470,16670,16670,16670,16670,0
20230926,191300,21145470,16670,16670,16670,16670,0
20230926,191200,21145470,16670,16670,16670,16670,0
20230926,191100,21145470,16670,16670,16670,16670,0
20230926,191000,21145470,16670,16670,16670,16670,0
20230926,190900,21145470,16670,16670,16670,16670,0
20230926,190800,21145470,16670,16670,16670,16670,0
20230926,190700,21145470,16670,16670,16670,16670,0
20230926,190600,21145470,16670,16670,16670,16670,0
20230926,190500,21145470,16670,16670,16670,16670,0
20230926,190400,21145470,16670,16670,16670,16670,0
20230926,190300,21145470,16670,16670,16670,16670,0
20230926,190200,21145470,16670,16670,16670,16670,0
20230926,190100,21145470,16670,16670,16670,16670,0
20230926,190000,21145470,16670,16670,16670,16670,0
20230926,185900,21145470,16670,16670,16670,16670,0
20230926,185800,21145470,16670,16670,16670,16670,0
20230926,185700,21145470,16670,16670,16670,16670,0
20230926,185600,21145470,16670,16670,16670,16670,0
20230926,185500,21145470,16670,16670,16670,16670,0
20230926,185400,21145470,16670,16670,16670,16670,0
20230926,185300,21145470,16670,16670,16670,16670,0
20230926,185200,21145470,16670,16670,16670,16670,0
20230926,185100,21145470,16670,16670,16670,16670,0
20230926,185000,21145470,16670,16670,16670,16670,0
20230926,184900,21145470,16670,16670,16670,16670,0
20230926,184800,21145470,16670,16670,16670,16670,43
20230926,184700,21145470,16670,16670,16670,16670,0
20230926,184600,21145470,16670,16670,16670,16670,0
20230926,184500,21145470,16670,16670,16670,16670,0
20230926,184400,21145470,16670,16670,16670,16670,0
20230926,184300,21145470,16670,16670,16670,16670,0
20230926,184200,21145470,16670,16670,16670,16670,0
20230926,184100,21145470,16670,16670,16670,16670,0
20230926,184000,21145470,16670,16670,16670,16670,0
20230926,183900,21145470,16670,16670,16670,16670,0
20230926,183800,21145470,16670,16670,16670,16670,0
20230926,183700,21145470,16670,16670,16670,16670,0
20230926,183600,21145470,16670,16670,16670,16670,0
20230926,183500,21145470,16670,16670,16670,16670,0
20230926,183400,21145470,16670,16670,16670,16670,0
20230926,183300,21145470,16670,16670,16670,16670,0
20230926,183200,21145470,16670,16670,16670,16670,0
20230926,183100,21145470,16670,16670,16670,16670,0
20230926,183000,21145470,16670,16670,16670,16670,0
20230926,182900,21145470,16670,16670,16670,16670,0
20230926,182800,21145470,16670,16670,16670,16670,0
20230926,182700,21145470,16670,16670,16670,16670,0
20230926,182600,21145470,16670,16670,16670,16670,0
20230926,182500,21145470,16670,16670,16670,16670,0
20230926,182400,21145470,16670,16670,16670,16670,0
20230926,182300,21145470,16670,16670,16670,16670,0
20230926,182200,21145470,16670,16670,16670,16670,0
20230926,182100,21145470,16670,16670,16670,16670,0
20230926,182000,21145470,16670,16670,16670,16670,0
20230926,181900,21145470,16670,16670,16670,16670,0
20230926,181800,21145470,16670,16670,16670,16670,43
20230926,181700,21145470,16670,16670,16670,16670,0
20230926,181600,21145470,16670,16670,16670,16670,0
20230926,181500,21145470,16670,16670,16670,16670,0
20230926,181400,21145470,16670,16670,16670,16670,0
20230926,181300,21145470,16670,16670,16670,16670,0
20230926,181200,21145470,16670,16670,16670,16670,0
20230926,181100,21145470,16670,16670,16670,16670,0
20230926,181000,21145470,16670,16670,16670,16670,0
20230926,180900,21145470,16670,16670,16670,16670,0
20230926,180800,21145470,16670,16670,16670,16670,0
20230926,180700,21145470,16670,16670,16670,16670,0
20230926,180600,21145470,16670,16670,16670,16670,0
20230926,180500,21145470,16670,16670,16670,16670,0
20230926,180400,21145470,16670,16670,16670,16670,0
20230926,180300,21145470,16670,16670,16670,16670,0
20230926,180200,21145470,16670,16670,16670,16670,0
20230926,180100,21145470,16670,16670,16670,16670,0
20230926,180000,21145470,16670,16670,16670,16670,0
20230926,175900,21145470,16670,16670,16670,16670,0
20230926,175800,21145470,16670,16670,16670,16670,0
20230926,175700,21145470,16670,16670,16670,16670,0
20230926,175600,21145470,16670,16670,16670,16670,0
20230926,175500,21145470,16670,16670,16670,16670,0
20230926,175400,21145470,16670,16670,16670,16670,0
20230926,175300,21145470,16670,16670,16670,16670,0
20230926,175200,21145470,16670,16670,16670,16670,0
20230926,175100,21145470,16670,16670,16670,16670,0
20230926,175000,21145470,16670,16670,16670,16670,0
20230926,174900,21145470,16670,16670,16670,16670,0
20230926,174800,21145470,16670,16670,16670,16670,43
20230926,174700,21145470,16670,16670,16670,16670,0
20230926,174600,21145470,16670,16670,16670,16670,0
20230926,174500,21145470,16670,16670,16670,16670,0
20230926,174400,21145470,16670,16670,16670,16670,0
20230926,174300,21145470,16670,16670,16670,16670,0
20230926,174200,21145470,16670,16670,16670,16670,0
20230926,174100,21145470,16670,16670,16670,16670,0
20230926,174000,21145470,16670,16670,16670,16670,0
20230926,173900,21145470,16670,16670,16670,16670,0
20230926,173800,21145470,16670,16670,16670,16670,0
20230926,173700,21145470,16670,16670,16670,16670,0
20230926,173600,21145470,16670,16670,16670,16670,0
20230926,173500,21145470,16670,16670,16670,16670,0
20230926,173400,21145470,16670,16670,16670,16670,0
20230926,173300,21145470,16670,16670,16670,16670,0
20230926,173200,21145470,16670,16670,16670,16670,0
20230926,173100,21145470,16670,16670,16670,16670,0
20230926,173000,21145470,16670,16670,16670,16670,0
20230926,172900,21145470,16670,16670,16670,16670,0
20230926,172800,21145470,16670,16670,16670,16670,0
20230926,172700,21145470,16670,16670,16670,16670,0
20230926,172600,21145470,16670,16670,16670,16670,0
20230926,172500,21145470,16670,16670,16670,16670,0
20230926,172400,21145470,16670,16670,16670,16670,0
20230926,172300,21145470,16670,16670,16670,16670,0
20230926,172200,21145470,16670,16670,16670,16670,0
20230926,172100,21145470,16670,16670,16670,16670,0
20230926,172000,21145470,16670,16670,16670,16670,0
20230926,171900,21145470,16670,16670,16670,16670,0
20230926,171800,21145470,16670,16670,16670,16670,43
20230926,171700,21145470,16670,16670,16670,16670,0
20230926,171600,21145470,16670,16670,16670,16670,0
20230926,171500,21145470,16670,16670,16670,16670,0
20230926,171400,21145470,16670,16670,16670,16670,0
20230926,171300,21145470,16670,16670,16670,16670,0
20230926,171200,21145470,16670,16670,16670,16670,0
20230926,171100,21145470,16670,16670,16670,16670,0
20230926,171000,21145470,16670,16670,16670,16670,0
20230926,170900,21145470,16670,16670,16670,16670,0
20230926,170800,21145470,16670,16670,16670,16670,0
20230926,170700,21145470,16670,16670,16670,16670,0
20230926,170600,21145470,16670,16670,16670,16670,0
20230926,170500,21145470,16670,16670,16670,16670,0
20230926,170400,21145470,16670,16670,16670,16670,0
20230926,170300,21145470,16670,16670,16670,16670,0
20230926,170200,21145470,16670,16670,16670,16670,0
20230926,170100,21145470,16670,16670,16670,16670,0
20230926,170000,21145470,16670,16670,16670,16670,0
20230926,165900,21145470,16670,16670,16670,16670,0
20230926,165800,21145470,16670,16670,16670,16670,0
20230926,165700,21145470,16670,16670,16670,16670,0
20230926,165600,21145470,16670,16670,16670,16670,0
20230926,165500,21145470,16670,16670,16670,16670,0
20230926,165400,21145470,16670,16670,16670,16670,0
20230926,165300,21145470,16670,16670,16670,16670,0
20230926,165200,21145470,16670,16670,16670,16670,0
20230926,165100,21145470,16670,16670,16670,16670,0
20230926,165000,21145470,16670,16670,16670,16670,0
20230926,164900,21145470,16670,16670,16670,16670,0
20230926,164800,21145470,16670,16670,16670,16670,43
20230926,164700,21145470,16670,16670,16670,16670,0
20230926,164600,21145470,16670,16670,16670,16670,0
20230926,164500,21145470,16670,16670,16670,16670,0
20230926,164400,21145470,16670,16670,16670,16670,0
20230926,164300,21145470,16670,16670,16670,16670,0
20230926,164200,21145470,16670,16670,16670,16670,0
20230926,164100,21145470,16670,16670,16670,16670,0
20230926,164000,21145470,16670,16670,16670,16670,0
20230926,163900,21145470,16670,16670,16670,16670,0
20230926,163800,21145470,16670,16670,16670,16670,0
20230926,163700,21145470,16670,16670,16670,16670,0
20230926,163600,21145470,16670,16670,16670,16670,0
20230926,163500,21145470,16670,16670,16670,16670,0
20230926,163400,21145470,16670,16670,16670,16670,0
20230926,163300,21145470,16670,16670,16670,16670,0
20230926,163200,21145470,16670,16670,16670,16670,0
20230926,163100,21145470,16670,16670,16670,16670,0
20230926,163000,21145470,16670,16670,16670,16670,0
20230926,162900,21145470,16670,16670,16670,16670,0
20230926,162800,21145470,16670,16670,16670,16670,0
20230926,162700,21145470,16670,16670,16670,16670,0
20230926,162600,21145470,16670,16670,16670,16670,0
20230926,162500,21145470,16670,16670,16670,16670,0
20230926,162400,21145470,16670,16670,16670,16670,0
20230926,162300,21145470,16670,16670,16670,16670,0
20230926,162200,21145470,16670,16670,16670,16670,0
20230926,162100,21145470,16670,16670,16670,16670,0
20230926,162000,21145470,16670,16670,16670,16670,0
20230926,161900,21145470,16670,16670,16670,16670,0
20230926,161800,21145470,16670,16670,16670,16670,43
20230926,161700,21145470,16670,16670,16670,16670,0
20230926,161600,21145470,16670,16670,16670,16670,0
20230926,161500,21145470,16670,16670,16670,16670,0
20230926,161400,21145470,16670,16670,16670,16670,0
20230926,161300,21145470,16670,16670,16670,16670,0
20230926,161200,21145470,16670,16670,16670,16670,0
20230926,161100,21145470,16670,16670,16670,16670,0
20230926,161000,21145470,16670,16670,16670,16670,0
20230926,160900,21145470,16670,16670,16670,16670,0
20230926,160800,21145470,16670,16670,16670,16670,0
20230926,160700,21145470,16670,16670,16670,16670,0
20230926,160600,21145470,16670,16670,16670,16670,0
20230926,160500,21145470,16670,16670,16670,16670,0
20230926,160400,21145470,16670,16670,16670,16670,0
20230926,160300,21145470,16670,16670,16670,16670,0
20230926,160200,21145470,16670,16670,16670,16670,0
20230926,160100,21145470,16670,16670,16670,16670,0
20230926,160000,21145470,16670,16670,16670,16670,0
20230926,155900,21145470,16670,16670,16670,16670,0
20230926,155800,21145470,16670,16670,16670,16670,0
20230926,155700,21145470,16670,16670,16670,16670,0
20230926,155600,21145470,16670,16670,16670,16670,0
20230926,155500,21145470,16670,16670,16670,16670,0
20230926,155400,21145470,16670,16670,16670,16670,0
20230926,155300,21145470,16670,16670,16670,16670,0
20230926,155200,21145470,16670,16670,16670,16670,0
20230926,155100,21145470,16670,16670,16670,16670,0
20230926,155000,21145470,16670,16670,16670,16670,0
20230926,154900,21145470,16670,16670,16670,16670,0
20230926,154800,21145470,16670,16670,16670,16670,43
20230926,154700,21145470,16670,16670,16670,16670,0
20230926,154600,21145470,16670,16670,16670,16670,0
20230926,154500,21145470,16670,16670,16670,16670,0
20230926,154400,21145470,16670,16670,16670,16670,0
20230926,154300,21145470,16670,16670,16670,16670,0
20230926,154200,21145470,16670,16670,16670,16670,0
20230926,154100,21145470,16670,16670,16670,16670,0
20230926,154000,21145470,16670,16670,16670,16670,0
20230926,153900,21145470,16670,16670,16670,16670,0
20230926,153800,21145470,16670,16670,16670,16670,0
20230926,153700,21145470,16670,16670,16670,16670,0
20230926,153600,21145470,16670,16670,16670,16670,0
20230926,153500,21145470,16670,16670,16670,16670,0
20230926,153400,21145470,16670,16670,16670,16670,0
20230926,153300,21145470,16670,16670,16670,16670,0
20230926,153200,21145470,16670,16670,16670,16670,0
20230926,153100,21145470,16670,16670,16670,16670,0
20230926,153000,21145470,16670,16670,16670,16670,43
20230926,152900,20428660,16680,16680,16680,16680,0
20230926,152800,20428660,16680,16680,16680,16680,0
20230926,152700,20428660,16680,16680,16680,16680,0
20230926,152600,20428660,16680,16680,16680,16680,0
20230926,152500,20428660,16680,16680,16680,16680,0
20230926,152400,20428660,16680,16680,16680,16680,0
20230926,152300,20428660,16680,16680,16680,16680,0
20230926,152200,20428660,16680,16680,16680,16680,0
20230926,152100,20428660,16680,16680,16680,16680,0
20230926,152000,20428660,16680,16680,16680,16680,0
20230926,151900,20428660,16680,16680,16680,16680,0
20230926,151800,20428660,16680,16680,16680,16680,0
20230926,151700,20428660,16680,16680,16680,16680,0
20230926,151600,20428660,16680,16680,16680,16680,0
20230926,151500,20428660,16680,16680,16680,16680,0
20230926,151400,20428660,16680,16680,16680,16680,0
20230926,151300,20428660,16680,16680,16680,16680,0
20230926,151200,20428660,16680,16680,16680,16680,0
20230926,151100,20428660,16680,16680,16680,16680,0
20230926,151000,20428660,16680,16680,16680,16680,0
20230926,150900,20428660,16680,16680,16680,16680,0
20230926,150800,20428660,16680,16680,16680,16680,0
20230926,150700,20428660,16680,16680,16680,16680,0
20230926,150600,20428660,16680,16680,16680,16680,0
20230926,150500,20428660,16680,16680,16680,16680,0
20230926,150400,20428660,16680,16680,16680,16680,0
20230926,150300,20428660,16680,16680,16680,16680,0
20230926,150200,20428660,16680,16680,16680,16680,0
20230926,150100,20428660,16680,16680,16680,16680,0
20230926,150000,20428660,16680,16680,16680,16680,0
20230926,145900,20428660,16680,16680,16680,16680,0
20230926,145800,20428660,16680,16680,16680,16680,0
20230926,145700,20428660,16680,16680,16680,16680,0
20230926,145600,20428660,16680,16680,16680,16680,0
20230926,145500,20428660,16680,16680,16680,16680,0
20230926,145400,20428660,16680,16680,16680,16680,0
20230926,145300,20428660,16680,16680,16680,16680,0
20230926,145200,20428660,16680,16680,16680,16680,0
20230926,145100,20428660,16680,16680,16680,16680,0
20230926,145000,20428660,16680,16680,16680,16680,0
20230926,144900,20428660,16680,16680,16680,16680,0
20230926,144800,20428660,16680,16680,16680,16680,0
20230926,144700,20428660,16680,16680,16680,16680,0
20230926,144600,20428660,16680,16680,16680,16680,0
20230926,144500,20428660,16680,16680,16680,16680,0
20230926,144400,20428660,16680,16680,16680,16680,0
20230926,144300,20428660,16680,16680,16680,16680,0
20230926,144200,20428660,16680,16680,16680,16680,0
20230926,144100,20428660,16680,16680,16680,16680,0
20230926,144000,20428660,16680,16680,16680,16680,0
20230926,143900,20428660,16680,16680,16680,16680,0
20230926,143800,20428660,16680,16680,16680,16680,0
20230926,143700,20428660,16680,16680,16680,16680,0
20230926,143600,20428660,16680,16680,16680,16680,0
20230926,143500,20428660,16680,16680,16680,16680,0
20230926,143400,20428660,16680,16680,16680,16680,0
20230926,143300,20428660,16680,16680,16680,16680,0
20230926,143200,20428660,16680,16680,16680,16680,0
20230926,143100,20428660,16680,16680,16680,16680,0
20230926,143000,20428660,16680,16680,16680,16680,0
20230926,142900,20428660,16680,16680,16680,16680,0
20230926,142800,20428660,16680,16680,16680,16680,0
20230926,142700,20428660,16680,16680,16680,16680,0
20230926,142600,20428660,16680,16680,16680,16680,0
20230926,142500,20428660,16680,16680,16680,16680,0
20230926,142400,20428660,16680,16680,16680,16680,0
20230926,142300,20428660,16680,16680,16680,16680,0
20230926,142200,20428660,16680,16680,16680,16680,59
20230926,142100,19444540,16670,16670,16670,16670,0
20230926,142000,19444540,16670,16670,16670,16670,0
20230926,141900,19444540,16670,16670,16670,16670,0
20230926,141800,19444540,16670,16670,16670,16670,1
20230926,141700,19427870,16670,16680,16680,16670,20
20230926,141600,19094330,16680,16750,16750,16680,200
20230926,141500,15751150,16750,16750,16750,16750,0
20230926,141400,15751150,16750,16750,16750,16750,0
20230926,141300,15751150,16750,16750,16750,16750,0
20230926,141200,15751150,16750,16750,16750,16750,0
20230926,141100,15751150,16750,16750,16750,16750,0
20230926,141000,15751150,16750,16750,16750,16750,0
20230926,140900,15751150,16750,16750,16750,16750,0
20230926,140800,15751150,16750,16750,16750,16750,0
20230926,140700,15751150,16750,16750,16750,16750,0
20230926,140600,15751150,16750,16750,16750,16750,0
20230926,140500,15751150,16750,16750,16750,16750,0
20230926,140400,15751150,16750,16750,16750,16750,0
20230926,140300,15751150,16750,16750,16750,16750,0
20230926,140200,15751150,16750,16750,16750,16750,0
20230926,140100,15751150,16750,16750,16750,16750,0
20230926,140000,15751150,16750,16750,16750,16750,0
20230926,135900,15751150,16750,16750,16750,16750,0
20230926,135800,15751150,16750,16750,16750,16750,0
20230926,135700,15751150,16750,16750,16750,16750,0
20230926,135600,15751150,16750,16750,16750,16750,0
20230926,135500,15751150,16750,16750,16750,16750,26
20230926,135400,15315650,16750,16750,16750,16750,0
20230926,135300,15315650,16750,16750,16750,16750,0
20230926,135200,15315650,16750,16750,16750,16750,0
20230926,135100,15315650,16750,16750,16750,16750,0
20230926,135000,15315650,16750,16750,16750,16750,0
20230926,134900,15315650,16750,16750,16750,16750,0
20230926,134800,15315650,16750,16750,16750,16750,0
20230926,134700,15315650,16750,16750,16750,16750,40
20230926,134600,14645650,16750,16750,16750,16750,0
20230926,134500,14645650,16750,16750,16750,16750,0
20230926,134400,14645650,16750,16750,16750,16750,0
20230926,134300,14645650,16750,16750,16750,16750,0
20230926,134200,14645650,16750,16750,16750,16750,0
20230926,134100,14645650,16750,16750,16750,16750,0
20230926,134000,14645650,16750,16750,16750,16750,0
20230926,133900,14645650,16750,16750,16750,16750,0
20230926,133800,14645650,16750,16750,16750,16750,0
20230926,133700,14645650,16750,16750,16750,16750,0
20230926,133600,14645650,16750,16750,16750,16750,0
20230926,133500,14645650,16750,16750,16750,16750,0
20230926,133400,14645650,16750,16750,16750,16750,0
20230926,133300,14645650,16750,16750,16750,16750,0
20230926,133200,14645650,16750,16750,16750,16750,0
20230926,133100,14645650,16750,16750,16750,16750,0
20230926,133000,14645650,16750,16750,16750,16750,0
20230926,132900,14645650,16750,16750,16750,16750,0
20230926,132800,14645650,16750,16750,16750,16750,0
20230926,132700,14645650,16750,16750,16750,16750,0
20230926,132600,14645650,16750,16750,16750,16750,0
20230926,132500,14645650,16750,16750,16750,16750,0
20230926,132400,14645650,16750,16750,16750,16750,0
20230926,132300,14645650,16750,16750,16750,16750,0
20230926,132200,14645650,16750,16750,16750,16750,0
20230926,132100,14645650,16750,16750,16750,16750,0
20230926,132000,14645650,16750,16750,16750,16750,0
20230926,131900,14645650,16750,16750,16750,16750,0
20230926,131800,14645650,16750,16750,16750,16750,0
20230926,131700,14645650,16750,16750,16750,16750,0
20230926,131600,14645650,16750,16750,16750,16750,0
20230926,131500,14645650,16750,16750,16750,16750,0
20230926,131400,14645650,16750,16750,16750,16750,0
20230926,131300,14645650,16750,16750,16750,16750,0
20230926,131200,14645650,16750,16750,16750,16750,0
20230926,131100,14645650,16750,16750,16750,16750,0
20230926,131000,14645650,16750,16750,16750,16750,0
20230926,130900,14645650,16750,16750,16750,16750,0
20230926,130800,14645650,16750,16750,16750,16750,0
20230926,130700,14645650,16750,16750,16750,16750,0
20230926,130600,14645650,16750,16750,16750,16750,0
20230926,130500,14645650,16750,16750,16750,16750,0
20230926,130400,14645650,16750,16750,16750,16750,0
20230926,130300,14645650,16750,16750,16750,16750,0
20230926,130200,14645650,16750,16750,16750,16750,0
20230926,130100,14645650,16750,16750,16750,16750,0
20230926,130000,14645650,16750,16750,16750,16750,0
20230926,125900,14645650,16750,16750,16750,16750,0
20230926,125800,14645650,16750,16750,16750,16750,0
20230926,125700,14645650,16750,16750,16750,16750,0
20230926,125600,14645650,16750,16750,16750,16750,0
20230926,125500,14645650,16750,16750,16750,16750,0
20230926,125400,14645650,16750,16750,16750,16750,0
20230926,125300,14645650,16750,16750,16750,16750,0
20230926,125200,14645650,16750,16750,16750,16750,0
20230926,125100,14645650,16750,16750,16750,16750,0
20230926,125000,14645650,16750,16750,16750,16750,0
20230926,124900,14645650,16750,16750,16750,16750,0
20230926,124800,14645650,16750,16750,16750,16750,0
20230926,124700,14645650,16750,16750,16750,16750,0
20230926,124600,14645650,16750,16750,16750,16750,0
20230926,124500,14645650,16750,16750,16750,16750,0
20230926,124400,14645650,16750,16750,16750,16750,0
20230926,124300,14645650,16750,16750,16750,16750,0
20230926,124200,14645650,16750,16750,16750,16750,0
20230926,124100,14645650,16750,16750,16750,16750,0
20230926,124000,14645650,16750,16750,16750,16750,0
20230926,123900,14645650,16750,16750,16750,16750,0
20230926,123800,14645650,16750,16750,16750,16750,0
20230926,123700,14645650,16750,16750,16750,16750,0
20230926,123600,14645650,16750,16750,16750,16750,0
20230926,123500,14645650,16750,16750,16750,16750,0
20230926,123400,14645650,16750,16750,16750,16750,0
20230926,123300,14645650,16750,16750,16750,16750,0
20230926,123200,14645650,16750,16750,16750,16750,0
20230926,123100,14645650,16750,16750,16750,16750,0
20230926,123000,14645650,16750,16750,16750,16750,0
20230926,122900,14645650,16750,16750,16750,16750,0
20230926,122800,14645650,16750,16750,16750,16750,0
20230926,122700,14645650,16750,16750,16750,16750,0
20230926,122600,14645650,16750,16750,16750,16750,0
20230926,122500,14645650,16750,16750,16750,16750,0
20230926,122400,14645650,16750,16750,16750,16750,0
20230926,122300,14645650,16750,16750,16750,16750,0
20230926,122200,14645650,16750,16750,16750,16750,0
20230926,122100,14645650,16750,16750,16750,16750,0
20230926,122000,14645650,16750,16750,16750,16750,0
20230926,121900,14645650,16750,16750,16750,16750,0
20230926,121800,14645650,16750,16750,16750,16750,0
20230926,121700,14645650,16750,16750,16750,16750,0
20230926,121600,14645650,16750,16750,16750,16750,0
20230926,121500,14645650,16750,16750,16750,16750,0
20230926,121400,14645650,16750,16750,16750,16750,0
20230926,121300,14645650,16750,16750,16750,16750,0
20230926,121200,14645650,16750,16750,16750,16750,0
20230926,121100,14645650,16750,16750,16750,16750,0
20230926,121000,14645650,16750,16750,16750,16750,0
20230926,120900,14645650,16750,16750,16750,16750,0
20230926,120800,14645650,16750,16750,16750,16750,0
20230926,120700,14645650,16750,16750,16750,16750,0
20230926,120600,14645650,16750,16750,16750,16750,0
20230926,120500,14645650,16750,16750,16750,16750,0
20230926,120400,14645650,16750,16750,16750,16750,0
20230926,120300,14645650,16750,16750,16750,16750,0
20230926,120200,14645650,16750,16750,16750,16750,0
20230926,120100,14645650,16750,16750,16750,16750,0
20230926,120000,14645650,16750,16750,16750,16750,0
20230926,115900,14645650,16750,16750,16750,16750,0
20230926,115800,14645650,16750,16750,16750,16750,0
20230926,115700,14645650,16750,16750,16750,16750,0
20230926,115600,14645650,16750,16750,16750,16750,0
20230926,115500,14645650,16750,16750,16750,16750,0
20230926,115400,14645650,16750,16750,16750,16750,0
20230926,115300,14645650,16750,16750,16750,16750,0
20230926,115200,14645650,16750,16750,16750,16750,0
20230926,115100,14645650,16750,16750,16750,16750,0
20230926,115000,14645650,16750,16750,16750,16750,0
20230926,114900,14645650,16750,16750,16750,16750,0
20230926,114800,14645650,16750,16750,16750,16750,0
20230926,114700,14645650,16750,16750,16750,16750,0
20230926,114600,14645650,16750,16750,16750,16750,0
20230926,114500,14645650,16750,16750,16750,16750,0
20230926,114400,14645650,16750,16750,16750,16750,0
20230926,114300,14645650,16750,16750,16750,16750,0
20230926,114200,14645650,16750,16750,16750,16750,0
20230926,114100,14645650,16750,16750,16750,16750,0
20230926,114000,14645650,16750,16750,16750,16750,0
20230926,113900,14645650,16750,16750,16750,16750,0
20230926,113800,14645650,16750,16750,16750,16750,0
20230926,113700,14645650,16750,16750,16750,16750,0
20230926,113600,14645650,16750,16750,16750,16750,0
20230926,113500,14645650,16750,16750,16750,16750,0
20230926,113400,14645650,16750,16750,16750,16750,0
20230926,113300,14645650,16750,16750,16750,16750,0
20230926,113200,14645650,16750,16750,16750,16750,0
20230926,113100,14645650,16750,16750,16750,16750,0
20230926,113000,14645650,16750,16750,16750,16750,0
20230926,112900,14645650,16750,16750,16750,16750,0
20230926,112800,14645650,16750,16750,16750,16750,0
20230926,112700,14645650,16750,16750,16750,16750,0
20230926,112600,14645650,16750,16750,16750,16750,0
20230926,112500,14645650,16750,16750,16750,16750,0
20230926,112400,14645650,16750,16750,16750,16750,10
20230926,112300,14478150,17000,16770,17000,16770,660
20230926,112200,3262790,16680,16680,16680,16680,0
20230926,112100,3262790,16680,16680,16680,16680,0
20230926,112000,3262790,16680,16680,16680,16680,0
20230926,111900,3262790,16680,16680,16680,16680,0
20230926,111800,3262790,16680,16680,16680,16680,0
20230926,111700,3262790,16680,16680,16680,16680,0
20230926,111600,3262790,16680,16680,16680,16680,0
20230926,111500,3262790,16680,16680,16680,16680,0
20230926,111400,3262790,16680,16680,16680,16680,0
20230926,111300,3262790,16680,16680,16680,16680,0
20230926,111200,3262790,16680,16680,16680,16680,0
20230926,111100,3262790,16680,16680,16680,16680,0
20230926,111000,3262790,16680,16680,16680,16680,0
20230926,110900,3262790,16680,16680,16680,16680,0
20230926,110800,3262790,16680,16680,16680,16680,0
20230926,110700,3262790,16680,16680,16680,16680,0
20230926,110600,3262790,16680,16680,16680,16680,0
20230926,110500,3262790,16680,16680,16680,16680,0
20230926,110400,3262790,16680,16680,16680,16680,0
20230926,110300,3262790,16680,16680,16680,16680,0
20230926,110200,3262790,16680,16680,16680,16680,0
20230926,110100,3262790,16680,16680,16680,16680,0
20230926,110000,3262790,16680,16680,16680,16680,0
20230926,105900,3262790,16680,16680,16680,16680,0
20230926,105800,3262790,16680,16680,16680,16680,0
20230926,105700,3262790,16680,16680,16680,16680,0
20230926,105600,3262790,16680,16680,16680,16680,0
20230926,105500,3262790,16680,16680,16680,16680,0
20230926,105400,3262790,16680,16680,16680,16680,0
20230926,105300,3262790,16680,16680,16680,16680,0
20230926,105200,3262790,16680,16680,16680,16680,0
20230926,105100,3262790,16680,16680,16680,16680,0
20230926,105000,3262790,16680,16680,16680,16680,0
20230926,104900,3262790,16680,16680,16680,16680,0
20230926,104800,3262790,16680,16680,16680,16680,0
20230926,104700,3262790,16680,16680,16680,16680,0
20230926,104600,3262790,16680,16680,16680,16680,0
20230926,104500,3262790,16680,16680,16680,16680,0
20230926,104400,3262790,16680,16680,16680,16680,1
20230926,104300,3246110,16670,16670,16670,16670,0
20230926,104200,3246110,16670,16670,16670,16670,0
20230926,104100,3246110,16670,16670,16670,16670,0
20230926,104000,3246110,16670,16670,16670,16670,0
20230926,103900,3246110,16670,16670,16670,16670,0
20230926,103800,3246110,16670,16670,16670,16670,0
20230926,103700,3246110,16670,16670,16670,16670,0
20230926,103600,3246110,16670,16670,16670,16670,0
20230926,103500,3246110,16670,16670,16670,16670,0
20230926,103400,3246110,16670,16670,16670,16670,0
20230926,103300,3246110,16670,16670,16670,16670,0
20230926,103200,3246110,16670,16670,16670,16670,0
20230926,103100,3246110,16670,16670,16670,16670,0
20230926,103000,3246110,16670,16670,16670,16670,0
20230926,102900,3246110,16670,16670,16670,16670,0
20230926,102800,3246110,16670,16670,16670,16670,0
20230926,102700,3246110,16670,16670,16670,16670,0
20230926,102600,3246110,16670,16670,16670,16670,0
20230926,102500,3246110,16670,16670,16670,16670,0
20230926,102400,3246110,16670,16670,16670,16670,0
20230926,102300,3246110,16670,16670,16670,16670,0
20230926,102200,3246110,16670,16670,16670,16670,0
20230926,102100,3246110,16670,16670,16670,16670,0
20230926,102000,3246110,16670,16670,16670,16670,0
20230926,101900,3246110,16670,16670,16670,16670,0
20230926,101800,3246110,16670,16670,16670,16670,0
20230926,101700,3246110,16670,16670,16670,16670,0
20230926,101600,3246110,16670,16670,16670,16670,0
20230926,101500,3246110,16670,16670,16670,16670,0
20230926,101400,3246110,16670,16670,16670,16670,1
20230926,101300,3229440,16670,16670,16670,16670,0
20230926,101200,3229440,16670,16670,16670,16670,0
20230926,101100,3229440,16670,16670,16670,16670,0
20230926,101000,3229440,16670,16670,16670,16670,0
20230926,100900,3229440,16670,16670,16670,16670,0
20230926,100800,3229440,16670,16670,16670,16670,0
20230926,100700,3229440,16670,16670,16670,16670,0
20230926,100600,3229440,16670,16670,16670,16670,0
20230926,100500,3229440,16670,16670,16670,16670,0
20230926,100400,3229440,16670,16670,16670,16670,0
20230926,100300,3229440,16670,16670,16670,16670,0
20230926,100200,3229440,16670,16670,16670,16670,0
20230926,100100,3229440,16670,16670,16670,16670,0
20230926,100000,3229440,16670,16670,16670,16670,0
20230926,095900,3229440,16670,16670,16670,16670,0
20230926,095800,3229440,16670,16670,16670,16670,0
20230926,095700,3229440,16670,16670,16670,16670,0
20230926,095600,3229440,16670,16670,16670,16670,0
20230926,095500,3229440,16670,16670,16670,16670,0
20230926,095400,3229440,16670,16670,16670,16670,0
20230926,095300,3229440,16670,16670,16670,16670,0
20230926,095200,3229440,16670,16670,16670,16670,0
20230926,095100,3229440,16670,16670,16670,16670,103
20230926,095000,1512430,16670,16670,16670,16670,0
20230926,094900,1512430,16670,16670,16670,16670,0
20230926,094800,1512430,16670,16670,16670,16670,0
20230926,094700,1512430,16670,16670,16670,16670,0
20230926,094600,1512430,16670,16670,16670,16670,0
20230926,094500,1512430,16670,16670,16670,16670,1
20230926,094400,1495760,16670,16670,16670,16670,0
20230926,094300,1495760,16670,16670,16670,16670,0
20230926,094200,1495760,16670,16670,16670,16670,0
20230926,094100,1495760,16670,16670,16670,16670,0
20230926,094000,1495760,16670,16670,16670,16670,0
20230926,093900,1495760,16670,16670,16670,16670,0
20230926,093800,1495760,16670,16670,16670,16670,0
20230926,093700,1495760,16670,16670,16670,16670,0
20230926,093600,1495760,16670,16670,16670,16670,0
20230926,093500,1495760,16670,16670,16670,16670,0
20230926,093400,1495760,16670,16790,16790,16670,2
20230926,093300,1462300,16660,16660,16660,16660,0
20230926,093200,1462300,16660,16660,16660,16660,0
20230926,093100,1462300,16660,16670,16670,16660,11
20230926,093000,1279030,16660,16660,16660,16660,10
20230926,092900,1112430,16620,16620,16620,16620,0
20230926,092800,1112430,16620,16620,16620,16620,0
20230926,092700,1112430,16620,16620,16620,16620,0
20230926,092600,1112430,16620,16620,16620,16620,0
20230926,092500,1112430,16620,16620,16620,16620,0
20230926,092400,1112430,16620,16620,16620,16620,0
20230926,092300,1112430,16620,16620,16620,16620,0
20230926,092200,1112430,16620,16800,16800,16620,2
20230926,092100,1079010,16620,16620,16620,16620,0
20230926,092000,1079010,16620,16620,16620,16620,0
20230926,091900,1079010,16620,16620,16620,16620,0
20230926,091800,1079010,16620,16620,16620,16620,4
20230926,091700,1012530,16610,16610,16610,16610,0
20230926,091600,1012530,16610,16610,16610,16610,0
20230926,091500,1012530,16610,16610,16610,16610,0
20230926,091400,1012530,16610,16610,16610,16610,0
20230926,091300,1012530,16610,16880,16880,16610,60
20230926,091200,0,16860,16860,16860,16860,0
20230926,091100,0,16860,16860,16860,16860,0
20230926,091000,0,16860,16860,16860,16860,0
20230926,090900,0,16860,16860,16860,16860,0
20230926,090800,0,16860,16860,16860,16860,0
20230926,090700,0,16860,16860,16860,16860,0
20230926,090600,0,16860,16860,16860,16860,0
20230926,090500,0,16860,16860,16860,16860,0
20230926,090400,0,16860,16860,16860,16860,0
20230926,090300,0,16860,16860,16860,16860,0
20230926,090200,0,16860,16860,16860,16860,0
20230926,090100,0,16860,16860,16860,16860,0
20230926,090000,0,16860,16860,16860,16860,0