KissMeData/044990/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191700,71404370,16000,16000,16000,16000,50
20230906,191600,71404370,16000,16000,16000,16000,0
20230906,191500,71404370,16000,16000,16000,16000,0
20230906,191400,71404370,16000,16000,16000,16000,0
20230906,191300,71404370,16000,16000,16000,16000,0
20230906,191200,71404370,16000,16000,16000,16000,0
20230906,191100,71404370,16000,16000,16000,16000,0
20230906,191000,71404370,16000,16000,16000,16000,0
20230906,190900,71404370,16000,16000,16000,16000,0
20230906,190800,71404370,16000,16000,16000,16000,0
20230906,190700,71404370,16000,16000,16000,16000,0
20230906,190600,71404370,16000,16000,16000,16000,0
20230906,190500,71404370,16000,16000,16000,16000,0
20230906,190400,71404370,16000,16000,16000,16000,0
20230906,190300,71404370,16000,16000,16000,16000,0
20230906,190200,71404370,16000,16000,16000,16000,0
20230906,190100,71404370,16000,16000,16000,16000,0
20230906,190000,71404370,16000,16000,16000,16000,0
20230906,185900,71404370,16000,16000,16000,16000,0
20230906,185800,71404370,16000,16000,16000,16000,0
20230906,185700,71404370,16000,16000,16000,16000,0
20230906,185600,71404370,16000,16000,16000,16000,0
20230906,185500,71404370,16000,16000,16000,16000,0
20230906,185400,71404370,16000,16000,16000,16000,0
20230906,185300,71404370,16000,16000,16000,16000,0
20230906,185200,71404370,16000,16000,16000,16000,0
20230906,185100,71404370,16000,16000,16000,16000,0
20230906,185000,71404370,16000,16000,16000,16000,0
20230906,184900,71404370,16000,16000,16000,16000,0
20230906,184800,71404370,16000,16000,16000,16000,0
20230906,184700,71404370,16000,16000,16000,16000,50
20230906,184600,71404370,16000,16000,16000,16000,0
20230906,184500,71404370,16000,16000,16000,16000,0
20230906,184400,71404370,16000,16000,16000,16000,0
20230906,184300,71404370,16000,16000,16000,16000,0
20230906,184200,71404370,16000,16000,16000,16000,0
20230906,184100,71404370,16000,16000,16000,16000,0
20230906,184000,71404370,16000,16000,16000,16000,0
20230906,183900,71404370,16000,16000,16000,16000,0
20230906,183800,71404370,16000,16000,16000,16000,0
20230906,183700,71404370,16000,16000,16000,16000,0
20230906,183600,71404370,16000,16000,16000,16000,0
20230906,183500,71404370,16000,16000,16000,16000,0
20230906,183400,71404370,16000,16000,16000,16000,0
20230906,183300,71404370,16000,16000,16000,16000,0
20230906,183200,71404370,16000,16000,16000,16000,0
20230906,183100,71404370,16000,16000,16000,16000,0
20230906,183000,71404370,16000,16000,16000,16000,0
20230906,182900,71404370,16000,16000,16000,16000,0
20230906,182800,71404370,16000,16000,16000,16000,0
20230906,182700,71404370,16000,16000,16000,16000,0
20230906,182600,71404370,16000,16000,16000,16000,0
20230906,182500,71404370,16000,16000,16000,16000,0
20230906,182400,71404370,16000,16000,16000,16000,0
20230906,182300,71404370,16000,16000,16000,16000,0
20230906,182200,71404370,16000,16000,16000,16000,0
20230906,182100,71404370,16000,16000,16000,16000,0
20230906,182000,71404370,16000,16000,16000,16000,0
20230906,181900,71404370,16000,16000,16000,16000,0
20230906,181800,71404370,16000,16000,16000,16000,0
20230906,181700,71404370,16000,16000,16000,16000,50
20230906,181600,71404370,16000,16000,16000,16000,0
20230906,181500,71404370,16000,16000,16000,16000,0
20230906,181400,71404370,16000,16000,16000,16000,0
20230906,181300,71404370,16000,16000,16000,16000,0
20230906,181200,71404370,16000,16000,16000,16000,0
20230906,181100,71404370,16000,16000,16000,16000,0
20230906,181000,71404370,16000,16000,16000,16000,0
20230906,180900,71404370,16000,16000,16000,16000,0
20230906,180800,71404370,16000,16000,16000,16000,0
20230906,180700,71404370,16000,16000,16000,16000,0
20230906,180600,71404370,16000,16000,16000,16000,0
20230906,180500,71404370,16000,16000,16000,16000,0
20230906,180400,71404370,16000,16000,16000,16000,0
20230906,180300,71404370,16000,16000,16000,16000,0
20230906,180200,71404370,16000,16000,16000,16000,0
20230906,180100,71404370,16000,16000,16000,16000,0
20230906,180000,71404370,16000,16000,16000,16000,0
20230906,175900,71404370,16000,16000,16000,16000,0
20230906,175800,71404370,16000,16000,16000,16000,0
20230906,175700,71404370,16000,16000,16000,16000,0
20230906,175600,71404370,16000,16000,16000,16000,0
20230906,175500,71404370,16000,16000,16000,16000,0
20230906,175400,71404370,16000,16000,16000,16000,0
20230906,175300,71404370,16000,16000,16000,16000,0
20230906,175200,71404370,16000,16000,16000,16000,0
20230906,175100,71404370,16000,16000,16000,16000,0
20230906,175000,71404370,16000,16000,16000,16000,0
20230906,174900,71404370,16000,16000,16000,16000,0
20230906,174800,71404370,16000,16000,16000,16000,0
20230906,174700,71404370,16000,16000,16000,16000,50
20230906,174600,71404370,16000,16000,16000,16000,0
20230906,174500,71404370,16000,16000,16000,16000,0
20230906,174400,71404370,16000,16000,16000,16000,0
20230906,174300,71404370,16000,16000,16000,16000,0
20230906,174200,71404370,16000,16000,16000,16000,0
20230906,174100,71404370,16000,16000,16000,16000,0
20230906,174000,71404370,16000,16000,16000,16000,0
20230906,173900,71404370,16000,16000,16000,16000,0
20230906,173800,71404370,16000,16000,16000,16000,0
20230906,173700,71404370,16000,16000,16000,16000,0
20230906,173600,71404370,16000,16000,16000,16000,0
20230906,173500,71404370,16000,16000,16000,16000,0
20230906,173400,71404370,16000,16000,16000,16000,0
20230906,173300,71404370,16000,16000,16000,16000,0
20230906,173200,71404370,16000,16000,16000,16000,0
20230906,173100,71404370,16000,16000,16000,16000,0
20230906,173000,71404370,16000,16000,16000,16000,0
20230906,172900,71404370,16000,16000,16000,16000,0
20230906,172800,71404370,16000,16000,16000,16000,0
20230906,172700,71404370,16000,16000,16000,16000,0
20230906,172600,71404370,16000,16000,16000,16000,0
20230906,172500,71404370,16000,16000,16000,16000,0
20230906,172400,71404370,16000,16000,16000,16000,0
20230906,172300,71404370,16000,16000,16000,16000,0
20230906,172200,71404370,16000,16000,16000,16000,0
20230906,172100,71404370,16000,16000,16000,16000,0
20230906,172000,71404370,16000,16000,16000,16000,0
20230906,171900,71404370,16000,16000,16000,16000,0
20230906,171800,71404370,16000,16000,16000,16000,0
20230906,171700,71404370,16000,16000,16000,16000,50
20230906,171600,71404370,16000,16000,16000,16000,0
20230906,171500,71404370,16000,16000,16000,16000,0
20230906,171400,71404370,16000,16000,16000,16000,0
20230906,171300,71404370,16000,16000,16000,16000,0
20230906,171200,71404370,16000,16000,16000,16000,0
20230906,171100,71404370,16000,16000,16000,16000,0
20230906,171000,71404370,16000,16000,16000,16000,0
20230906,170900,71404370,16000,16000,16000,16000,0
20230906,170800,71404370,16000,16000,16000,16000,0
20230906,170700,71404370,16000,16000,16000,16000,0
20230906,170600,71404370,16000,16000,16000,16000,0
20230906,170500,71404370,16000,16000,16000,16000,0
20230906,170400,71404370,16000,16000,16000,16000,0
20230906,170300,71404370,16000,16000,16000,16000,0
20230906,170200,71404370,16000,16000,16000,16000,0
20230906,170100,71404370,16000,16000,16000,16000,0
20230906,170000,71404370,16000,16000,16000,16000,0
20230906,165900,71404370,16000,16000,16000,16000,0
20230906,165800,71404370,16000,16000,16000,16000,0
20230906,165700,71404370,16000,16000,16000,16000,0
20230906,165600,71404370,16000,16000,16000,16000,0
20230906,165500,71404370,16000,16000,16000,16000,0
20230906,165400,71404370,16000,16000,16000,16000,0
20230906,165300,71404370,16000,16000,16000,16000,0
20230906,165200,71404370,16000,16000,16000,16000,0
20230906,165100,71404370,16000,16000,16000,16000,0
20230906,165000,71404370,16000,16000,16000,16000,0
20230906,164900,71404370,16000,16000,16000,16000,0
20230906,164800,71404370,16000,16000,16000,16000,0
20230906,164700,71404370,16000,16000,16000,16000,50
20230906,164600,71404370,16000,16000,16000,16000,0
20230906,164500,71404370,16000,16000,16000,16000,0
20230906,164400,71404370,16000,16000,16000,16000,0
20230906,164300,71404370,16000,16000,16000,16000,0
20230906,164200,71404370,16000,16000,16000,16000,0
20230906,164100,71404370,16000,16000,16000,16000,0
20230906,164000,71404370,16000,16000,16000,16000,0
20230906,163900,71404370,16000,16000,16000,16000,0
20230906,163800,71404370,16000,16000,16000,16000,0
20230906,163700,71404370,16000,16000,16000,16000,0
20230906,163600,71404370,16000,16000,16000,16000,0
20230906,163500,71404370,16000,16000,16000,16000,0
20230906,163400,71404370,16000,16000,16000,16000,0
20230906,163300,71404370,16000,16000,16000,16000,0
20230906,163200,71404370,16000,16000,16000,16000,0
20230906,163100,71404370,16000,16000,16000,16000,0
20230906,163000,71404370,16000,16000,16000,16000,0
20230906,162900,71404370,16000,16000,16000,16000,0
20230906,162800,71404370,16000,16000,16000,16000,0
20230906,162700,71404370,16000,16000,16000,16000,0
20230906,162600,71404370,16000,16000,16000,16000,0
20230906,162500,71404370,16000,16000,16000,16000,0
20230906,162400,71404370,16000,16000,16000,16000,0
20230906,162300,71404370,16000,16000,16000,16000,0
20230906,162200,71404370,16000,16000,16000,16000,0
20230906,162100,71404370,16000,16000,16000,16000,0
20230906,162000,71404370,16000,16000,16000,16000,0
20230906,161900,71404370,16000,16000,16000,16000,0
20230906,161800,71404370,16000,16000,16000,16000,0
20230906,161700,71404370,16000,16000,16000,16000,50
20230906,161600,71404370,16000,16000,16000,16000,0
20230906,161500,71404370,16000,16000,16000,16000,0
20230906,161400,71404370,16000,16000,16000,16000,0
20230906,161300,71404370,16000,16000,16000,16000,0
20230906,161200,71404370,16000,16000,16000,16000,0
20230906,161100,71404370,16000,16000,16000,16000,0
20230906,161000,71404370,16000,16000,16000,16000,0
20230906,160900,71404370,16000,16000,16000,16000,0
20230906,160800,71404370,16000,16000,16000,16000,0
20230906,160700,71404370,16000,16000,16000,16000,0
20230906,160600,71404370,16000,16000,16000,16000,0
20230906,160500,71404370,16000,16000,16000,16000,0
20230906,160400,71404370,16000,16000,16000,16000,0
20230906,160300,71404370,16000,16000,16000,16000,0
20230906,160200,71404370,16000,16000,16000,16000,0
20230906,160100,71404370,16000,16000,16000,16000,0
20230906,160000,71404370,16000,16000,16000,16000,0
20230906,155900,71404370,16000,16000,16000,16000,0
20230906,155800,71404370,16000,16000,16000,16000,0
20230906,155700,71404370,16000,16000,16000,16000,0
20230906,155600,71404370,16000,16000,16000,16000,0
20230906,155500,71404370,16000,16000,16000,16000,0
20230906,155400,71404370,16000,16000,16000,16000,0
20230906,155300,71404370,16000,16000,16000,16000,0
20230906,155200,71404370,16000,16000,16000,16000,0
20230906,155100,71404370,16000,16000,16000,16000,0
20230906,155000,71404370,16000,16000,16000,16000,0
20230906,154900,71404370,16000,16000,16000,16000,0
20230906,154800,71404370,16000,16000,16000,16000,0
20230906,154700,71404370,16000,16000,16000,16000,50
20230906,154600,71404370,16000,16000,16000,16000,0
20230906,154500,71404370,16000,16000,16000,16000,0
20230906,154400,71404370,16000,16000,16000,16000,0
20230906,154300,71404370,16000,16000,16000,16000,0
20230906,154200,71404370,16000,16000,16000,16000,0
20230906,154100,71404370,16000,16000,16000,16000,0
20230906,154000,71404370,16000,16000,16000,16000,0
20230906,153900,71404370,16000,16000,16000,16000,0
20230906,153800,71404370,16000,16000,16000,16000,0
20230906,153700,71404370,16000,16000,16000,16000,0
20230906,153600,71404370,16000,16000,16000,16000,0
20230906,153500,71404370,16000,16000,16000,16000,0
20230906,153400,71404370,16000,16000,16000,16000,0
20230906,153300,71404370,16000,16000,16000,16000,0
20230906,153200,71404370,16000,16000,16000,16000,0
20230906,153100,71404370,16000,16000,16000,16000,0
20230906,153000,71404370,16000,16000,16000,16000,50
20230906,152900,70604370,15950,15950,15950,15950,0
20230906,152800,70604370,15950,15950,15950,15950,0
20230906,152700,70604370,15950,15950,15950,15950,0
20230906,152600,70604370,15950,15950,15950,15950,0
20230906,152500,70604370,15950,15950,15950,15950,0
20230906,152400,70604370,15950,15950,15950,15950,0
20230906,152300,70604370,15950,15950,15950,15950,0
20230906,152200,70604370,15950,15950,15950,15950,0
20230906,152100,70604370,15950,15950,15950,15950,0
20230906,152000,70604370,15950,15950,15950,15950,0
20230906,151900,70604370,15950,15950,15950,15950,46
20230906,151800,69870670,15930,15930,15930,15930,0
20230906,151700,69870670,15930,15930,15930,15930,0
20230906,151600,69870670,15930,15930,15930,15930,0
20230906,151500,69870670,15930,15930,15930,15930,0
20230906,151400,69870670,15930,15930,15930,15930,0
20230906,151300,69870670,15930,15930,15930,15930,0
20230906,151200,69870670,15930,15930,15930,15930,0
20230906,151100,69870670,15930,15940,15940,15930,200
20230906,151000,66684130,15940,15940,15940,15940,30
20230906,150900,66205930,15950,15950,15950,15950,0
20230906,150800,66205930,15950,15950,15950,15950,0
20230906,150700,66205930,15950,15950,15950,15950,0
20230906,150600,66205930,15950,15950,15950,15950,0
20230906,150500,66205930,15950,15950,15950,15950,0
20230906,150400,66205930,15950,15950,15950,15950,0
20230906,150300,66205930,15950,15950,15950,15950,0
20230906,150200,66205930,15950,15950,15950,15950,0
20230906,150100,66205930,15950,15950,15950,15950,0
20230906,150000,66205930,15950,15950,15950,15950,0
20230906,145900,66205930,15950,15950,15950,15950,0
20230906,145800,66205930,15950,15950,15950,15950,0
20230906,145700,66205930,15950,15950,15950,15950,0
20230906,145600,66205930,15950,15950,15950,15950,0
20230906,145500,66205930,15950,15950,15950,15950,0
20230906,145400,66205930,15950,15950,15950,15950,0
20230906,145300,66205930,15950,15950,15950,15950,0
20230906,145200,66205930,15950,15950,15950,15950,0
20230906,145100,66205930,15950,15950,15950,15950,0
20230906,145000,66205930,15950,15950,15950,15950,0
20230906,144900,66205930,15950,15950,15950,15950,454
20230906,144800,58964630,15950,15950,15950,15950,0
20230906,144700,58964630,15950,15950,15950,15950,0
20230906,144600,58964630,15950,15950,15950,15950,0
20230906,144500,58964630,15950,15950,15950,15950,0
20230906,144400,58964630,15950,15950,15950,15950,0
20230906,144300,58964630,15950,15950,15950,15950,0
20230906,144200,58964630,15950,15950,15950,15950,0
20230906,144100,58964630,15950,15950,15950,15950,0
20230906,144000,58964630,15950,15950,15950,15950,0
20230906,143900,58964630,15950,15950,15950,15950,0
20230906,143800,58964630,15950,15950,15950,15950,0
20230906,143700,58964630,15950,15950,15950,15950,0
20230906,143600,58964630,15950,15950,15950,15950,50
20230906,143500,58167130,15940,15940,15940,15940,0
20230906,143400,58167130,15940,15940,15940,15940,0
20230906,143300,58167130,15940,15940,15940,15940,0
20230906,143200,58167130,15940,15940,15940,15940,0
20230906,143100,58167130,15940,15940,15940,15940,0
20230906,143000,58167130,15940,15940,15940,15940,0
20230906,142900,58167130,15940,15940,15940,15940,0
20230906,142800,58167130,15940,15940,15940,15940,0
20230906,142700,58167130,15940,15940,15940,15940,0
20230906,142600,58167130,15940,15940,15940,15940,0
20230906,142500,58167130,15940,15940,15940,15940,0
20230906,142400,58167130,15940,15940,15940,15940,0
20230906,142300,58167130,15940,15940,15940,15940,0
20230906,142200,58167130,15940,15940,15940,15940,0
20230906,142100,58167130,15940,15940,15940,15940,0
20230906,142000,58167130,15940,15940,15940,15940,0
20230906,141900,58167130,15940,15940,15940,15940,0
20230906,141800,58167130,15940,15940,15940,15940,0
20230906,141700,58167130,15940,15940,15940,15940,0
20230906,141600,58167130,15940,15940,15940,15940,0
20230906,141500,58167130,15940,15940,15940,15940,0
20230906,141400,58167130,15940,15940,15940,15940,0
20230906,141300,58167130,15940,15940,15940,15940,0
20230906,141200,58167130,15940,15940,15940,15940,0
20230906,141100,58167130,15940,15940,15940,15940,0
20230906,141000,58167130,15940,15940,15940,15940,0
20230906,140900,58167130,15940,15940,15940,15940,0
20230906,140800,58167130,15940,15940,15940,15940,0
20230906,140700,58167130,15940,15940,15940,15940,0
20230906,140600,58167130,15940,15940,15940,15940,0
20230906,140500,58167130,15940,15940,15940,15940,0
20230906,140400,58167130,15940,15940,15940,15940,500
20230906,140300,50197130,15940,15940,15940,15940,0
20230906,140200,50197130,15940,15940,15940,15940,0
20230906,140100,50197130,15940,15940,15940,15940,0
20230906,140000,50197130,15940,15940,15940,15940,0
20230906,135900,50197130,15940,15940,15940,15940,0
20230906,135800,50197130,15940,15940,15940,15940,0
20230906,135700,50197130,15940,15940,15940,15940,0
20230906,135600,50197130,15940,15940,15940,15940,0
20230906,135500,50197130,15940,15940,15940,15940,0
20230906,135400,50197130,15940,15940,15940,15940,0
20230906,135300,50197130,15940,15940,15940,15940,0
20230906,135200,50197130,15940,15940,15940,15940,0
20230906,135100,50197130,15940,15940,15940,15940,0
20230906,135000,50197130,15940,15940,15940,15940,0
20230906,134900,50197130,15940,15940,15940,15940,0
20230906,134800,50197130,15940,15940,15940,15940,0
20230906,134700,50197130,15940,15940,15940,15940,0
20230906,134600,50197130,15940,15940,15940,15940,67
20230906,134500,49129150,15990,15990,15990,15990,0
20230906,134400,49129150,15990,15990,15990,15990,0
20230906,134300,49129150,15990,15990,15990,15990,0
20230906,134200,49129150,15990,15990,15990,15990,0
20230906,134100,49129150,15990,15990,15990,15990,0
20230906,134000,49129150,15990,15990,15990,15990,0
20230906,133900,49129150,15990,15990,15990,15990,0
20230906,133800,49129150,15990,15990,15990,15990,0
20230906,133700,49129150,15990,15990,15990,15990,0
20230906,133600,49129150,15990,15990,15990,15990,0
20230906,133500,49129150,15990,15990,15990,15990,0
20230906,133400,49129150,15990,15990,15990,15990,0
20230906,133300,49129150,15990,15990,15990,15990,0
20230906,133200,49129150,15990,15990,15990,15990,0
20230906,133100,49129150,15990,15990,15990,15990,0
20230906,133000,49129150,15990,15990,15990,15990,0
20230906,132900,49129150,15990,15990,15990,15990,0
20230906,132800,49129150,15990,15990,15990,15990,0
20230906,132700,49129150,15990,15990,15990,15990,0
20230906,132600,49129150,15990,15990,15990,15990,0
20230906,132500,49129150,15990,15990,15990,15990,0
20230906,132400,49129150,15990,15990,15990,15990,0
20230906,132300,49129150,15990,15990,15990,15990,0
20230906,132200,49129150,15990,15990,15990,15990,0
20230906,132100,49129150,15990,15990,15990,15990,0
20230906,132000,49129150,15990,15990,15990,15990,0
20230906,131900,49129150,15990,15990,15990,15990,0
20230906,131800,49129150,15990,15990,15990,15990,0
20230906,131700,49129150,15990,15990,15990,15990,33
20230906,131600,48601480,16000,16000,16000,16000,0
20230906,131500,48601480,16000,16000,16000,16000,0
20230906,131400,48601480,16000,16000,16000,16000,0
20230906,131300,48601480,16000,16000,16000,16000,0
20230906,131200,48601480,16000,16000,16000,16000,0
20230906,131100,48601480,16000,16000,16000,16000,0
20230906,131000,48601480,16000,16000,16000,16000,0
20230906,130900,48601480,16000,16000,16000,16000,0
20230906,130800,48601480,16000,16000,16000,16000,0
20230906,130700,48601480,16000,16000,16000,16000,2
20230906,130600,48569480,15990,15990,15990,15990,0
20230906,130500,48569480,15990,15990,15990,15990,0
20230906,130400,48569480,15990,15990,15990,15990,0
20230906,130300,48569480,15990,15990,15990,15990,0
20230906,130200,48569480,15990,15990,15990,15990,0
20230906,130100,48569480,15990,15990,15990,15990,26
20230906,130000,48153740,15990,15990,15990,15990,9
20230906,125900,48009830,16000,16000,16000,16000,0
20230906,125800,48009830,16000,15990,16000,15990,2
20230906,125700,47977840,15930,15930,15930,15930,0
20230906,125600,47977840,15930,15930,15930,15930,0
20230906,125500,47977840,15930,15930,15930,15930,0
20230906,125400,47977840,15930,15930,15930,15930,0
20230906,125300,47977840,15930,15930,15930,15930,0
20230906,125200,47977840,15930,15930,15930,15930,0
20230906,125100,47977840,15930,15930,15930,15930,0
20230906,125000,47977840,15930,15930,15930,15930,0
20230906,124900,47977840,15930,15930,15930,15930,0
20230906,124800,47977840,15930,15930,15930,15930,0
20230906,124700,47977840,15930,15930,15930,15930,0
20230906,124600,47977840,15930,15930,15930,15930,0
20230906,124500,47977840,15930,15930,15930,15930,0
20230906,124400,47977840,15930,15930,15930,15930,0
20230906,124300,47977840,15930,15930,15930,15930,0
20230906,124200,47977840,15930,15930,15930,15930,0
20230906,124100,47977840,15930,15930,15930,15930,0
20230906,124000,47977840,15930,15930,15930,15930,0
20230906,123900,47977840,15930,15930,15930,15930,0
20230906,123800,47977840,15930,15930,15930,15930,0
20230906,123700,47977840,15930,15930,15930,15930,0
20230906,123600,47977840,15930,15930,15930,15930,0
20230906,123500,47977840,15930,15930,15930,15930,0
20230906,123400,47977840,15930,15930,15930,15930,0
20230906,123300,47977840,15930,15930,15930,15930,0
20230906,123200,47977840,15930,15930,15930,15930,0
20230906,123100,47977840,15930,15930,15930,15930,0
20230906,123000,47977840,15930,15930,15930,15930,0
20230906,122900,47977840,15930,15930,15930,15930,0
20230906,122800,47977840,15930,15930,15930,15930,0
20230906,122700,47977840,15930,15930,15930,15930,0
20230906,122600,47977840,15930,15930,15930,15930,0
20230906,122500,47977840,15930,15930,15930,15930,0
20230906,122400,47977840,15930,15930,15930,15930,0
20230906,122300,47977840,15930,15930,15930,15930,0
20230906,122200,47977840,15930,15930,15930,15930,0
20230906,122100,47977840,15930,15930,15930,15930,0
20230906,122000,47977840,15930,15930,15930,15930,0
20230906,121900,47977840,15930,15930,15930,15930,0
20230906,121800,47977840,15930,15930,15930,15930,0
20230906,121700,47977840,15930,15930,15930,15930,0
20230906,121600,47977840,15930,15930,15930,15930,0
20230906,121500,47977840,15930,15930,15930,15930,0
20230906,121400,47977840,15930,15930,15930,15930,0
20230906,121300,47977840,15930,15930,15930,15930,0
20230906,121200,47977840,15930,15930,15930,15930,0
20230906,121100,47977840,15930,15930,15930,15930,0
20230906,121000,47977840,15930,15930,15930,15930,0
20230906,120900,47977840,15930,15930,15930,15930,0
20230906,120800,47977840,15930,15930,15930,15930,0
20230906,120700,47977840,15930,15930,15930,15930,0
20230906,120600,47977840,15930,15930,15930,15930,0
20230906,120500,47977840,15930,15930,15930,15930,0
20230906,120400,47977840,15930,15930,15930,15930,0
20230906,120300,47977840,15930,15930,15930,15930,0
20230906,120200,47977840,15930,15930,15930,15930,0
20230906,120100,47977840,15930,15930,15930,15930,0
20230906,120000,47977840,15930,15930,15930,15930,0
20230906,115900,47977840,15930,15940,15940,15930,100
20230906,115800,46384590,16000,16000,16000,16000,0
20230906,115700,46384590,16000,16000,16000,16000,0
20230906,115600,46384590,16000,16000,16000,16000,0
20230906,115500,46384590,16000,16000,16000,16000,0
20230906,115400,46384590,16000,16000,16000,16000,0
20230906,115300,46384590,16000,16000,16000,16000,0
20230906,115200,46384590,16000,16000,16000,16000,0
20230906,115100,46384590,16000,16000,16000,16000,0
20230906,115000,46384590,16000,16000,16000,16000,0
20230906,114900,46384590,16000,16000,16000,16000,0
20230906,114800,46384590,16000,16000,16000,16000,0
20230906,114700,46384590,16000,16000,16000,16000,0
20230906,114600,46384590,16000,16000,16000,16000,0
20230906,114500,46384590,16000,16000,16000,16000,0
20230906,114400,46384590,16000,16000,16000,16000,0
20230906,114300,46384590,16000,16000,16000,16000,0
20230906,114200,46384590,16000,16000,16000,16000,0
20230906,114100,46384590,16000,16000,16000,16000,400
20230906,114000,39984590,15920,15920,15920,15920,0
20230906,113900,39984590,15920,15920,15920,15920,0
20230906,113800,39984590,15920,15920,15920,15920,0
20230906,113700,39984590,15920,15950,15950,15920,471
20230906,113600,32477020,16080,16080,16080,16080,29
20230906,113500,32010700,16080,16080,16080,16080,0
20230906,113400,32010700,16080,16080,16080,16080,0
20230906,113300,32010700,16080,16080,16080,16080,0
20230906,113200,32010700,16080,16080,16080,16080,0
20230906,113100,32010700,16080,16080,16080,16080,0
20230906,113000,32010700,16080,16080,16080,16080,0
20230906,112900,32010700,16080,16080,16080,16080,0
20230906,112800,32010700,16080,16080,16080,16080,0
20230906,112700,32010700,16080,16080,16080,16080,0
20230906,112600,32010700,16080,16080,16080,16080,0
20230906,112500,32010700,16080,16080,16080,16080,0
20230906,112400,32010700,16080,16080,16080,16080,0
20230906,112300,32010700,16080,16080,16080,16080,0
20230906,112200,32010700,16080,16080,16080,16080,0
20230906,112100,32010700,16080,16080,16080,16080,0
20230906,112000,32010700,16080,16050,16080,16050,145
20230906,111900,29680950,16000,16000,16000,16000,0
20230906,111800,29680950,16000,16000,16000,16000,0
20230906,111700,29680950,16000,16000,16000,16000,0
20230906,111600,29680950,16000,16000,16000,16000,5
20230906,111500,29600950,15930,15930,15930,15930,0
20230906,111400,29600950,15930,15930,15930,15930,0
20230906,111300,29600950,15930,15930,15930,15930,0
20230906,111200,29600950,15930,15930,15930,15930,0
20230906,111100,29600950,15930,15930,15930,15930,0
20230906,111000,29600950,15930,15930,15930,15930,0
20230906,110900,29600950,15930,15930,15930,15930,0
20230906,110800,29600950,15930,15930,15930,15930,0
20230906,110700,29600950,15930,15930,15930,15930,0
20230906,110600,29600950,15930,15930,15930,15930,0
20230906,110500,29600950,15930,15930,15930,15930,0
20230906,110400,29600950,15930,15930,15930,15930,0
20230906,110300,29600950,15930,15930,15930,15930,0
20230906,110200,29600950,15930,15930,15930,15930,0
20230906,110100,29600950,15930,15930,15930,15930,0
20230906,110000,29600950,15930,15930,15930,15930,0
20230906,105900,29600950,15930,15930,15930,15930,0
20230906,105800,29600950,15930,15930,15930,15930,0
20230906,105700,29600950,15930,15930,15930,15930,0
20230906,105600,29600950,15930,15930,15930,15930,0
20230906,105500,29600950,15930,15930,15930,15930,0
20230906,105400,29600950,15930,15930,15930,15930,0
20230906,105300,29600950,15930,15950,15950,15930,50
20230906,105200,28803900,16120,16120,16120,16120,0
20230906,105100,28803900,16120,16120,16120,16120,0
20230906,105000,28803900,16120,16120,16120,16120,0
20230906,104900,28803900,16120,16120,16120,16120,0
20230906,104800,28803900,16120,16120,16120,16120,0
20230906,104700,28803900,16120,16120,16120,16120,0
20230906,104600,28803900,16120,16120,16120,16120,0
20230906,104500,28803900,16120,16120,16120,16120,0
20230906,104400,28803900,16120,16120,16120,16120,0
20230906,104300,28803900,16120,16120,16120,16120,0
20230906,104200,28803900,16120,16120,16120,16120,0
20230906,104100,28803900,16120,16120,16120,16120,0
20230906,104000,28803900,16120,16120,16120,16120,0
20230906,103900,28803900,16120,16120,16120,16120,0
20230906,103800,28803900,16120,16120,16120,16120,0
20230906,103700,28803900,16120,16120,16120,16120,0
20230906,103600,28803900,16120,16120,16120,16120,10
20230906,103500,28642700,15900,15900,15900,15900,0
20230906,103400,28642700,15900,15900,15900,15900,0
20230906,103300,28642700,15900,15900,15900,15900,0
20230906,103200,28642700,15900,15900,15900,15900,0
20230906,103100,28642700,15900,15900,15900,15900,0
20230906,103000,28642700,15900,15900,15900,15900,0
20230906,102900,28642700,15900,15900,15900,15900,0
20230906,102800,28642700,15900,15900,15900,15900,0
20230906,102700,28642700,15900,15900,15900,15900,0
20230906,102600,28642700,15900,15900,15900,15900,0
20230906,102500,28642700,15900,15900,15900,15900,0
20230906,102400,28642700,15900,15900,15900,15900,0
20230906,102300,28642700,15900,15900,15900,15900,0
20230906,102200,28642700,15900,15900,15900,15900,0
20230906,102100,28642700,15900,15900,15900,15900,0
20230906,102000,28642700,15900,15900,15900,15900,0
20230906,101900,28642700,15900,15900,15900,15900,0
20230906,101800,28642700,15900,15900,15900,15900,0
20230906,101700,28642700,15900,15900,15900,15900,0
20230906,101600,28642700,15900,15900,15900,15900,0
20230906,101500,28642700,15900,15900,15900,15900,0
20230906,101400,28642700,15900,15900,15900,15900,0
20230906,101300,28642700,15900,15900,15900,15900,0
20230906,101200,28642700,15900,15900,15900,15900,0
20230906,101100,28642700,15900,15900,15900,15900,0
20230906,101000,28642700,15900,15900,15900,15900,0
20230906,100900,28642700,15900,15900,15900,15900,0
20230906,100800,28642700,15900,15900,15900,15900,0
20230906,100700,28642700,15900,15900,15900,15900,0
20230906,100600,28642700,15900,15900,15900,15900,0
20230906,100500,28642700,15900,15900,15900,15900,0
20230906,100400,28642700,15900,15900,15900,15900,0
20230906,100300,28642700,15900,15900,15900,15900,0
20230906,100200,28642700,15900,15900,15900,15900,0
20230906,100100,28642700,15900,15900,15900,15900,0
20230906,100000,28642700,15900,15900,15900,15900,0
20230906,095900,28642700,15900,15900,15900,15900,0
20230906,095800,28642700,15900,15900,15900,15900,0
20230906,095700,28642700,15900,15900,15900,15900,0
20230906,095600,28642700,15900,15900,15900,15900,0
20230906,095500,28642700,15900,15930,15930,15900,1398
20230906,095400,6400000,16000,16000,16000,16000,0
20230906,095300,6400000,16000,16000,16000,16000,0
20230906,095200,6400000,16000,16000,16000,16000,0
20230906,095100,6400000,16000,16000,16000,16000,0
20230906,095000,6400000,16000,16000,16000,16000,0
20230906,094900,6400000,16000,16000,16000,16000,0
20230906,094800,6400000,16000,16000,16000,16000,0
20230906,094700,6400000,16000,16000,16000,16000,0
20230906,094600,6400000,16000,16000,16000,16000,0
20230906,094500,6400000,16000,16000,16000,16000,0
20230906,094400,6400000,16000,16000,16000,16000,0
20230906,094300,6400000,16000,16000,16000,16000,0
20230906,094200,6400000,16000,16000,16000,16000,0
20230906,094100,6400000,16000,16000,16000,16000,400
20230906,094000,0,15960,15960,15960,15960,0
20230906,093900,0,15960,15960,15960,15960,0
20230906,093800,0,15960,15960,15960,15960,0
20230906,093700,0,15960,15960,15960,15960,0
20230906,093600,0,15960,15960,15960,15960,0
20230906,093500,0,15960,15960,15960,15960,0
20230906,093400,0,15960,15960,15960,15960,0
20230906,093300,0,15960,15960,15960,15960,0
20230906,093200,0,15960,15960,15960,15960,0
20230906,093100,0,15960,15960,15960,15960,0
20230906,093000,0,15960,15960,15960,15960,0
20230906,092900,0,15960,15960,15960,15960,0
20230906,092800,0,15960,15960,15960,15960,0
20230906,092700,0,15960,15960,15960,15960,0
20230906,092600,0,15960,15960,15960,15960,0
20230906,092500,0,15960,15960,15960,15960,0
20230906,092400,0,15960,15960,15960,15960,0
20230906,092300,0,15960,15960,15960,15960,0
20230906,092200,0,15960,15960,15960,15960,0
20230906,092100,0,15960,15960,15960,15960,0
20230906,092000,0,15960,15960,15960,15960,0
20230906,091900,0,15960,15960,15960,15960,0
20230906,091800,0,15960,15960,15960,15960,0
20230906,091700,0,15960,15960,15960,15960,0
20230906,091600,0,15960,15960,15960,15960,0
20230906,091500,0,15960,15960,15960,15960,0
20230906,091400,0,15960,15960,15960,15960,0
20230906,091300,0,15960,15960,15960,15960,0
20230906,091200,0,15960,15960,15960,15960,0
20230906,091100,0,15960,15960,15960,15960,0
20230906,091000,0,15960,15960,15960,15960,0
20230906,090900,0,15960,15960,15960,15960,0
20230906,090800,0,15960,15960,15960,15960,0
20230906,090700,0,15960,15960,15960,15960,0
20230906,090600,0,15960,15960,15960,15960,0
20230906,090500,0,15960,15960,15960,15960,0
20230906,090400,0,15960,15960,15960,15960,0
20230906,090300,0,15960,15960,15960,15960,0
20230906,090200,0,15960,15960,15960,15960,0
20230906,090100,0,15960,15960,15960,15960,0
20230906,090000,0,15960,15960,15960,15960,0