KissMeData/134060/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195700,19568010,5650,5650,5650,5650,278
20230912,195600,19568010,5650,5650,5650,5650,0
20230912,195500,19568010,5650,5650,5650,5650,0
20230912,195400,19568010,5650,5650,5650,5650,0
20230912,195300,19568010,5650,5650,5650,5650,0
20230912,195200,19568010,5650,5650,5650,5650,0
20230912,195100,19568010,5650,5650,5650,5650,0
20230912,195000,19568010,5650,5650,5650,5650,0
20230912,194900,19568010,5650,5650,5650,5650,0
20230912,194800,19568010,5650,5650,5650,5650,0
20230912,194700,19568010,5650,5650,5650,5650,0
20230912,194600,19568010,5650,5650,5650,5650,0
20230912,194500,19568010,5650,5650,5650,5650,0
20230912,194400,19568010,5650,5650,5650,5650,0
20230912,194300,19568010,5650,5650,5650,5650,0
20230912,194200,19568010,5650,5650,5650,5650,0
20230912,194100,19568010,5650,5650,5650,5650,0
20230912,194000,19568010,5650,5650,5650,5650,0
20230912,193900,19568010,5650,5650,5650,5650,0
20230912,193800,19568010,5650,5650,5650,5650,0
20230912,193700,19568010,5650,5650,5650,5650,0
20230912,193600,19568010,5650,5650,5650,5650,0
20230912,193500,19568010,5650,5650,5650,5650,0
20230912,193400,19568010,5650,5650,5650,5650,0
20230912,193300,19568010,5650,5650,5650,5650,0
20230912,193200,19568010,5650,5650,5650,5650,0
20230912,193100,19568010,5650,5650,5650,5650,0
20230912,193000,19568010,5650,5650,5650,5650,0
20230912,192900,19568010,5650,5650,5650,5650,0
20230912,192800,19568010,5650,5650,5650,5650,0
20230912,192700,19568010,5650,5650,5650,5650,278
20230912,192600,19568010,5650,5650,5650,5650,0
20230912,192500,19568010,5650,5650,5650,5650,0
20230912,192400,19568010,5650,5650,5650,5650,0
20230912,192300,19568010,5650,5650,5650,5650,0
20230912,192200,19568010,5650,5650,5650,5650,0
20230912,192100,19568010,5650,5650,5650,5650,0
20230912,192000,19568010,5650,5650,5650,5650,0
20230912,191900,19568010,5650,5650,5650,5650,0
20230912,191800,19568010,5650,5650,5650,5650,0
20230912,191700,19568010,5650,5650,5650,5650,0
20230912,191600,19568010,5650,5650,5650,5650,0
20230912,191500,19568010,5650,5650,5650,5650,0
20230912,191400,19568010,5650,5650,5650,5650,0
20230912,191300,19568010,5650,5650,5650,5650,0
20230912,191200,19568010,5650,5650,5650,5650,0
20230912,191100,19568010,5650,5650,5650,5650,0
20230912,191000,19568010,5650,5650,5650,5650,0
20230912,190900,19568010,5650,5650,5650,5650,0
20230912,190800,19568010,5650,5650,5650,5650,0
20230912,190700,19568010,5650,5650,5650,5650,0
20230912,190600,19568010,5650,5650,5650,5650,0
20230912,190500,19568010,5650,5650,5650,5650,0
20230912,190400,19568010,5650,5650,5650,5650,0
20230912,190300,19568010,5650,5650,5650,5650,0
20230912,190200,19568010,5650,5650,5650,5650,0
20230912,190100,19568010,5650,5650,5650,5650,0
20230912,190000,19568010,5650,5650,5650,5650,0
20230912,185900,19568010,5650,5650,5650,5650,0
20230912,185800,19568010,5650,5650,5650,5650,0
20230912,185700,19568010,5650,5650,5650,5650,278
20230912,185600,19568010,5650,5650,5650,5650,0
20230912,185500,19568010,5650,5650,5650,5650,0
20230912,185400,19568010,5650,5650,5650,5650,0
20230912,185300,19568010,5650,5650,5650,5650,0
20230912,185200,19568010,5650,5650,5650,5650,0
20230912,185100,19568010,5650,5650,5650,5650,0
20230912,185000,19568010,5650,5650,5650,5650,0
20230912,184900,19568010,5650,5650,5650,5650,0
20230912,184800,19568010,5650,5650,5650,5650,0
20230912,184700,19568010,5650,5650,5650,5650,0
20230912,184600,19568010,5650,5650,5650,5650,0
20230912,184500,19568010,5650,5650,5650,5650,0
20230912,184400,19568010,5650,5650,5650,5650,0
20230912,184300,19568010,5650,5650,5650,5650,0
20230912,184200,19568010,5650,5650,5650,5650,0
20230912,184100,19568010,5650,5650,5650,5650,0
20230912,184000,19568010,5650,5650,5650,5650,0
20230912,183900,19568010,5650,5650,5650,5650,0
20230912,183800,19568010,5650,5650,5650,5650,0
20230912,183700,19568010,5650,5650,5650,5650,0
20230912,183600,19568010,5650,5650,5650,5650,0
20230912,183500,19568010,5650,5650,5650,5650,0
20230912,183400,19568010,5650,5650,5650,5650,0
20230912,183300,19568010,5650,5650,5650,5650,0
20230912,183200,19568010,5650,5650,5650,5650,0
20230912,183100,19568010,5650,5650,5650,5650,0
20230912,183000,19568010,5650,5650,5650,5650,0
20230912,182900,19568010,5650,5650,5650,5650,0
20230912,182800,19568010,5650,5650,5650,5650,0
20230912,182700,19568010,5650,5650,5650,5650,278
20230912,182600,19568010,5650,5650,5650,5650,0
20230912,182500,19568010,5650,5650,5650,5650,0
20230912,182400,19568010,5650,5650,5650,5650,0
20230912,182300,19568010,5650,5650,5650,5650,0
20230912,182200,19568010,5650,5650,5650,5650,0
20230912,182100,19568010,5650,5650,5650,5650,0
20230912,182000,19568010,5650,5650,5650,5650,0
20230912,181900,19568010,5650,5650,5650,5650,0
20230912,181800,19568010,5650,5650,5650,5650,0
20230912,181700,19568010,5650,5650,5650,5650,0
20230912,181600,19568010,5650,5650,5650,5650,0
20230912,181500,19568010,5650,5650,5650,5650,0
20230912,181400,19568010,5650,5650,5650,5650,0
20230912,181300,19568010,5650,5650,5650,5650,0
20230912,181200,19568010,5650,5650,5650,5650,0
20230912,181100,19568010,5650,5650,5650,5650,0
20230912,181000,19568010,5650,5650,5650,5650,0
20230912,180900,19568010,5650,5650,5650,5650,0
20230912,180800,19568010,5650,5650,5650,5650,0
20230912,180700,19568010,5650,5650,5650,5650,0
20230912,180600,19568010,5650,5650,5650,5650,0
20230912,180500,19568010,5650,5650,5650,5650,0
20230912,180400,19568010,5650,5650,5650,5650,0
20230912,180300,19568010,5650,5650,5650,5650,0
20230912,180200,19568010,5650,5650,5650,5650,0
20230912,180100,19568010,5650,5650,5650,5650,0
20230912,180000,19568010,5650,5650,5650,5650,0
20230912,175900,19568010,5650,5650,5650,5650,0
20230912,175800,19568010,5650,5650,5650,5650,0
20230912,175700,19568010,5650,5650,5650,5650,278
20230912,175600,19568010,5650,5650,5650,5650,0
20230912,175500,19568010,5650,5650,5650,5650,0
20230912,175400,19568010,5650,5650,5650,5650,0
20230912,175300,19568010,5650,5650,5650,5650,0
20230912,175200,19568010,5650,5650,5650,5650,0
20230912,175100,19568010,5650,5650,5650,5650,0
20230912,175000,19568010,5650,5650,5650,5650,0
20230912,174900,19568010,5650,5650,5650,5650,0
20230912,174800,19568010,5650,5650,5650,5650,0
20230912,174700,19568010,5650,5650,5650,5650,0
20230912,174600,19568010,5650,5650,5650,5650,0
20230912,174500,19568010,5650,5650,5650,5650,0
20230912,174400,19568010,5650,5650,5650,5650,0
20230912,174300,19568010,5650,5650,5650,5650,0
20230912,174200,19568010,5650,5650,5650,5650,0
20230912,174100,19568010,5650,5650,5650,5650,0
20230912,174000,19568010,5650,5650,5650,5650,0
20230912,173900,19568010,5650,5650,5650,5650,0
20230912,173800,19568010,5650,5650,5650,5650,0
20230912,173700,19568010,5650,5650,5650,5650,0
20230912,173600,19568010,5650,5650,5650,5650,0
20230912,173500,19568010,5650,5650,5650,5650,0
20230912,173400,19568010,5650,5650,5650,5650,0
20230912,173300,19568010,5650,5650,5650,5650,0
20230912,173200,19568010,5650,5650,5650,5650,0
20230912,173100,19568010,5650,5650,5650,5650,0
20230912,173000,19568010,5650,5650,5650,5650,0
20230912,172900,19568010,5650,5650,5650,5650,0
20230912,172800,19568010,5650,5650,5650,5650,0
20230912,172700,19568010,5650,5650,5650,5650,278
20230912,172600,19568010,5650,5650,5650,5650,0
20230912,172500,19568010,5650,5650,5650,5650,0
20230912,172400,19568010,5650,5650,5650,5650,0
20230912,172300,19568010,5650,5650,5650,5650,0
20230912,172200,19568010,5650,5650,5650,5650,0
20230912,172100,19568010,5650,5650,5650,5650,0
20230912,172000,19568010,5650,5650,5650,5650,0
20230912,171900,19568010,5650,5650,5650,5650,0
20230912,171800,19568010,5650,5650,5650,5650,0
20230912,171700,19568010,5650,5650,5650,5650,0
20230912,171600,19568010,5650,5650,5650,5650,0
20230912,171500,19568010,5650,5650,5650,5650,0
20230912,171400,19568010,5650,5650,5650,5650,0
20230912,171300,19568010,5650,5650,5650,5650,0
20230912,171200,19568010,5650,5650,5650,5650,0
20230912,171100,19568010,5650,5650,5650,5650,0
20230912,171000,19568010,5650,5650,5650,5650,0
20230912,170900,19568010,5650,5650,5650,5650,0
20230912,170800,19568010,5650,5650,5650,5650,0
20230912,170700,19568010,5650,5650,5650,5650,0
20230912,170600,19568010,5650,5650,5650,5650,0
20230912,170500,19568010,5650,5650,5650,5650,0
20230912,170400,19568010,5650,5650,5650,5650,0
20230912,170300,19568010,5650,5650,5650,5650,0
20230912,170200,19568010,5650,5650,5650,5650,0
20230912,170100,19568010,5650,5650,5650,5650,0
20230912,170000,19568010,5650,5650,5650,5650,0
20230912,165900,19568010,5650,5650,5650,5650,0
20230912,165800,19568010,5650,5650,5650,5650,0
20230912,165700,19568010,5650,5650,5650,5650,278
20230912,165600,19568010,5650,5650,5650,5650,0
20230912,165500,19568010,5650,5650,5650,5650,0
20230912,165400,19568010,5650,5650,5650,5650,0
20230912,165300,19568010,5650,5650,5650,5650,0
20230912,165200,19568010,5650,5650,5650,5650,0
20230912,165100,19568010,5650,5650,5650,5650,0
20230912,165000,19568010,5650,5650,5650,5650,0
20230912,164900,19568010,5650,5650,5650,5650,0
20230912,164800,19568010,5650,5650,5650,5650,0
20230912,164700,19568010,5650,5650,5650,5650,0
20230912,164600,19568010,5650,5650,5650,5650,0
20230912,164500,19568010,5650,5650,5650,5650,0
20230912,164400,19568010,5650,5650,5650,5650,0
20230912,164300,19568010,5650,5650,5650,5650,0
20230912,164200,19568010,5650,5650,5650,5650,0
20230912,164100,19568010,5650,5650,5650,5650,0
20230912,164000,19568010,5650,5650,5650,5650,0
20230912,163900,19568010,5650,5650,5650,5650,0
20230912,163800,19568010,5650,5650,5650,5650,0
20230912,163700,19568010,5650,5650,5650,5650,0
20230912,163600,19568010,5650,5650,5650,5650,0
20230912,163500,19568010,5650,5650,5650,5650,0
20230912,163400,19568010,5650,5650,5650,5650,0
20230912,163300,19568010,5650,5650,5650,5650,0
20230912,163200,19568010,5650,5650,5650,5650,0
20230912,163100,19568010,5650,5650,5650,5650,0
20230912,163000,19568010,5650,5650,5650,5650,0
20230912,162900,19568010,5650,5650,5650,5650,0
20230912,162800,19568010,5650,5650,5650,5650,0
20230912,162700,19568010,5650,5650,5650,5650,278
20230912,162600,19568010,5650,5650,5650,5650,0
20230912,162500,19568010,5650,5650,5650,5650,0
20230912,162400,19568010,5650,5650,5650,5650,0
20230912,162300,19568010,5650,5650,5650,5650,0
20230912,162200,19568010,5650,5650,5650,5650,0
20230912,162100,19568010,5650,5650,5650,5650,0
20230912,162000,19568010,5650,5650,5650,5650,0
20230912,161900,19568010,5650,5650,5650,5650,0
20230912,161800,19568010,5650,5650,5650,5650,0
20230912,161700,19568010,5650,5650,5650,5650,0
20230912,161600,19568010,5650,5650,5650,5650,0
20230912,161500,19568010,5650,5650,5650,5650,0
20230912,161400,19568010,5650,5650,5650,5650,0
20230912,161300,19568010,5650,5650,5650,5650,0
20230912,161200,19568010,5650,5650,5650,5650,0
20230912,161100,19568010,5650,5650,5650,5650,0
20230912,161000,19568010,5650,5650,5650,5650,0
20230912,160900,19568010,5650,5650,5650,5650,0
20230912,160800,19568010,5650,5650,5650,5650,0
20230912,160700,19568010,5650,5650,5650,5650,0
20230912,160600,19568010,5650,5650,5650,5650,0
20230912,160500,19568010,5650,5650,5650,5650,0
20230912,160400,19568010,5650,5650,5650,5650,0
20230912,160300,19568010,5650,5650,5650,5650,0
20230912,160200,19568010,5650,5650,5650,5650,0
20230912,160100,19568010,5650,5650,5650,5650,0
20230912,160000,19568010,5650,5650,5650,5650,0
20230912,155900,19568010,5650,5650,5650,5650,0
20230912,155800,19568010,5650,5650,5650,5650,0
20230912,155700,19568010,5650,5650,5650,5650,278
20230912,155600,19568010,5650,5650,5650,5650,0
20230912,155500,19568010,5650,5650,5650,5650,0
20230912,155400,19568010,5650,5650,5650,5650,0
20230912,155300,19568010,5650,5650,5650,5650,0
20230912,155200,19568010,5650,5650,5650,5650,0
20230912,155100,19568010,5650,5650,5650,5650,0
20230912,155000,19568010,5650,5650,5650,5650,0
20230912,154900,19568010,5650,5650,5650,5650,0
20230912,154800,19568010,5650,5650,5650,5650,0
20230912,154700,19568010,5650,5650,5650,5650,0
20230912,154600,19568010,5650,5650,5650,5650,0
20230912,154500,19568010,5650,5650,5650,5650,0
20230912,154400,19568010,5650,5650,5650,5650,0
20230912,154300,19568010,5650,5650,5650,5650,0
20230912,154200,19568010,5650,5650,5650,5650,0
20230912,154100,19568010,5650,5650,5650,5650,0
20230912,154000,19568010,5650,5650,5650,5650,0
20230912,153900,19568010,5650,5650,5650,5650,0
20230912,153800,19568010,5650,5650,5650,5650,0
20230912,153700,19568010,5650,5650,5650,5650,0
20230912,153600,19568010,5650,5650,5650,5650,0
20230912,153500,19568010,5650,5650,5650,5650,0
20230912,153400,19568010,5650,5650,5650,5650,0
20230912,153300,19568010,5650,5650,5650,5650,0
20230912,153200,19568010,5650,5650,5650,5650,0
20230912,153100,19568010,5650,5650,5650,5650,0
20230912,153000,19568010,5650,5650,5650,5650,278
20230912,152900,17997310,5670,5670,5670,5670,0
20230912,152800,17997310,5670,5670,5670,5670,0
20230912,152700,17997310,5670,5670,5670,5670,0
20230912,152600,17997310,5670,5670,5670,5670,0
20230912,152500,17997310,5670,5670,5670,5670,0
20230912,152400,17997310,5670,5670,5670,5670,0
20230912,152300,17997310,5670,5670,5670,5670,0
20230912,152200,17997310,5670,5670,5670,5670,0
20230912,152100,17997310,5670,5670,5670,5670,0
20230912,152000,17997310,5670,5670,5670,5670,0
20230912,151900,17997310,5670,5670,5670,5670,0
20230912,151800,17997310,5670,5670,5670,5670,0
20230912,151700,17997310,5670,5670,5670,5670,0
20230912,151600,17997310,5670,5670,5670,5670,0
20230912,151500,17997310,5670,5670,5670,5670,166
20230912,151400,17056090,5660,5660,5660,5660,0
20230912,151300,17056090,5660,5660,5660,5660,0
20230912,151200,17056090,5660,5660,5660,5660,4
20230912,151100,17033450,5660,5660,5660,5660,0
20230912,151000,17033450,5660,5660,5660,5660,0
20230912,150900,17033450,5660,5660,5660,5660,4
20230912,150800,17010810,5660,5660,5660,5660,2
20230912,150700,16999490,5650,5650,5650,5650,0
20230912,150600,16999490,5650,5650,5650,5650,0
20230912,150500,16999490,5650,5650,5650,5650,0
20230912,150400,16999490,5650,5650,5650,5650,0
20230912,150300,16999490,5650,5650,5650,5650,0
20230912,150200,16999490,5650,5650,5650,5650,0
20230912,150100,16999490,5650,5650,5650,5650,0
20230912,150000,16999490,5650,5650,5650,5650,0
20230912,145900,16999490,5650,5650,5650,5650,0
20230912,145800,16999490,5650,5650,5650,5650,0
20230912,145700,16999490,5650,5650,5650,5650,0
20230912,145600,16999490,5650,5650,5650,5650,0
20230912,145500,16999490,5650,5650,5650,5650,0
20230912,145400,16999490,5650,5650,5650,5650,0
20230912,145300,16999490,5650,5650,5650,5650,0
20230912,145200,16999490,5650,5650,5650,5650,0
20230912,145100,16999490,5650,5650,5650,5650,0
20230912,145000,16999490,5650,5650,5650,5650,0
20230912,144900,16999490,5650,5650,5650,5650,0
20230912,144800,16999490,5650,5650,5650,5650,0
20230912,144700,16999490,5650,5650,5650,5650,0
20230912,144600,16999490,5650,5650,5650,5650,0
20230912,144500,16999490,5650,5650,5650,5650,0
20230912,144400,16999490,5650,5650,5650,5650,0
20230912,144300,16999490,5650,5650,5650,5650,0
20230912,144200,16999490,5650,5650,5650,5650,19
20230912,144100,16892140,5660,5660,5660,5660,0
20230912,144000,16892140,5660,5660,5660,5660,0
20230912,143900,16892140,5660,5660,5660,5660,0
20230912,143800,16892140,5660,5660,5660,5660,0
20230912,143700,16892140,5660,5660,5660,5660,0
20230912,143600,16892140,5660,5660,5660,5660,0
20230912,143500,16892140,5660,5660,5660,5660,0
20230912,143400,16892140,5660,5660,5660,5660,0
20230912,143300,16892140,5660,5660,5660,5660,0
20230912,143200,16892140,5660,5660,5660,5660,0
20230912,143100,16892140,5660,5660,5660,5660,0
20230912,143000,16892140,5660,5660,5660,5660,0
20230912,142900,16892140,5660,5660,5660,5660,0
20230912,142800,16892140,5660,5660,5660,5660,0
20230912,142700,16892140,5660,5660,5660,5660,0
20230912,142600,16892140,5660,5660,5660,5660,213
20230912,142500,15686560,5660,5660,5660,5660,0
20230912,142400,15686560,5660,5660,5660,5660,0
20230912,142300,15686560,5660,5660,5660,5660,0
20230912,142200,15686560,5660,5660,5660,5660,0
20230912,142100,15686560,5660,5660,5660,5660,0
20230912,142000,15686560,5660,5660,5660,5660,0
20230912,141900,15686560,5660,5660,5660,5660,0
20230912,141800,15686560,5660,5660,5660,5660,0
20230912,141700,15686560,5660,5660,5660,5660,0
20230912,141600,15686560,5660,5660,5660,5660,0
20230912,141500,15686560,5660,5660,5660,5660,0
20230912,141400,15686560,5660,5660,5660,5660,0
20230912,141300,15686560,5660,5660,5660,5660,0
20230912,141200,15686560,5660,5660,5660,5660,0
20230912,141100,15686560,5660,5660,5660,5660,0
20230912,141000,15686560,5660,5660,5660,5660,0
20230912,140900,15686560,5660,5660,5660,5660,0
20230912,140800,15686560,5660,5660,5660,5660,0
20230912,140700,15686560,5660,5660,5660,5660,0
20230912,140600,15686560,5660,5660,5660,5660,0
20230912,140500,15686560,5660,5660,5660,5660,0
20230912,140400,15686560,5660,5660,5660,5660,5
20230912,140300,15658260,5660,5660,5660,5660,0
20230912,140200,15658260,5660,5660,5660,5660,0
20230912,140100,15658260,5660,5660,5660,5660,0
20230912,140000,15658260,5660,5660,5660,5660,0
20230912,135900,15658260,5660,5660,5660,5660,0
20230912,135800,15658260,5660,5660,5660,5660,0
20230912,135700,15658260,5660,5660,5660,5660,0
20230912,135600,15658260,5660,5660,5660,5660,0
20230912,135500,15658260,5660,5660,5660,5660,0
20230912,135400,15658260,5660,5660,5660,5660,0
20230912,135300,15658260,5660,5660,5660,5660,100
20230912,135200,15092260,5670,5670,5670,5670,0
20230912,135100,15092260,5670,5670,5670,5670,0
20230912,135000,15092260,5670,5670,5670,5670,0
20230912,134900,15092260,5670,5670,5670,5670,0
20230912,134800,15092260,5670,5670,5670,5670,0
20230912,134700,15092260,5670,5670,5670,5670,0
20230912,134600,15092260,5670,5670,5670,5670,0
20230912,134500,15092260,5670,5670,5670,5670,0
20230912,134400,15092260,5670,5670,5670,5670,0
20230912,134300,15092260,5670,5670,5670,5670,0
20230912,134200,15092260,5670,5670,5670,5670,0
20230912,134100,15092260,5670,5670,5670,5670,0
20230912,134000,15092260,5670,5670,5670,5670,0
20230912,133900,15092260,5670,5670,5670,5670,0
20230912,133800,15092260,5670,5670,5670,5670,0
20230912,133700,15092260,5670,5670,5670,5670,0
20230912,133600,15092260,5670,5670,5670,5670,0
20230912,133500,15092260,5670,5670,5670,5670,0
20230912,133400,15092260,5670,5670,5670,5670,0
20230912,133300,15092260,5670,5670,5670,5670,0
20230912,133200,15092260,5670,5670,5670,5670,0
20230912,133100,15092260,5670,5670,5670,5670,0
20230912,133000,15092260,5670,5670,5670,5670,0
20230912,132900,15092260,5670,5670,5670,5670,0
20230912,132800,15092260,5670,5670,5670,5670,0
20230912,132700,15092260,5670,5670,5670,5670,0
20230912,132600,15092260,5670,5670,5670,5670,1
20230912,132500,15086590,5670,5670,5670,5670,0
20230912,132400,15086590,5670,5670,5670,5670,0
20230912,132300,15086590,5670,5670,5670,5670,0
20230912,132200,15086590,5670,5670,5670,5670,0
20230912,132100,15086590,5670,5670,5670,5670,0
20230912,132000,15086590,5670,5670,5670,5670,0
20230912,131900,15086590,5670,5670,5670,5670,0
20230912,131800,15086590,5670,5670,5670,5670,0
20230912,131700,15086590,5670,5670,5670,5670,0
20230912,131600,15086590,5670,5670,5670,5670,0
20230912,131500,15086590,5670,5670,5670,5670,0
20230912,131400,15086590,5670,5670,5670,5670,0
20230912,131300,15086590,5670,5670,5670,5670,0
20230912,131200,15086590,5670,5670,5670,5670,0
20230912,131100,15086590,5670,5670,5670,5670,0
20230912,131000,15086590,5670,5670,5670,5670,0
20230912,130900,15086590,5670,5670,5670,5670,0
20230912,130800,15086590,5670,5670,5670,5670,0
20230912,130700,15086590,5670,5670,5670,5670,0
20230912,130600,15086590,5670,5670,5670,5670,0
20230912,130500,15086590,5670,5670,5670,5670,0
20230912,130400,15086590,5670,5670,5670,5670,0
20230912,130300,15086590,5670,5670,5670,5670,0
20230912,130200,15086590,5670,5670,5670,5670,0
20230912,130100,15086590,5670,5670,5670,5670,0
20230912,130000,15086590,5670,5670,5670,5670,0
20230912,125900,15086590,5670,5670,5670,5670,0
20230912,125800,15086590,5670,5670,5670,5670,118
20230912,125700,14417530,5670,5670,5670,5670,0
20230912,125600,14417530,5670,5670,5670,5670,0
20230912,125500,14417530,5670,5670,5670,5670,0
20230912,125400,14417530,5670,5670,5670,5670,0
20230912,125300,14417530,5670,5670,5670,5670,0
20230912,125200,14417530,5670,5670,5670,5670,0
20230912,125100,14417530,5670,5670,5670,5670,0
20230912,125000,14417530,5670,5670,5670,5670,0
20230912,124900,14417530,5670,5670,5670,5670,0
20230912,124800,14417530,5670,5670,5670,5670,0
20230912,124700,14417530,5670,5670,5670,5670,0
20230912,124600,14417530,5670,5670,5670,5670,0
20230912,124500,14417530,5670,5670,5670,5670,0
20230912,124400,14417530,5670,5670,5670,5670,0
20230912,124300,14417530,5670,5670,5670,5670,0
20230912,124200,14417530,5670,5670,5670,5670,0
20230912,124100,14417530,5670,5670,5670,5670,0
20230912,124000,14417530,5670,5670,5670,5670,0
20230912,123900,14417530,5670,5670,5670,5670,0
20230912,123800,14417530,5670,5670,5670,5670,0
20230912,123700,14417530,5670,5670,5670,5670,0
20230912,123600,14417530,5670,5670,5670,5670,0
20230912,123500,14417530,5670,5670,5670,5670,0
20230912,123400,14417530,5670,5670,5670,5670,0
20230912,123300,14417530,5670,5670,5670,5670,0
20230912,123200,14417530,5670,5670,5670,5670,0
20230912,123100,14417530,5670,5670,5670,5670,2
20230912,123000,14406190,5660,5660,5660,5660,0
20230912,122900,14406190,5660,5660,5660,5660,0
20230912,122800,14406190,5660,5660,5660,5660,0
20230912,122700,14406190,5660,5660,5660,5660,100
20230912,122600,13840190,5660,5660,5660,5660,8
20230912,122500,13794910,5650,5650,5650,5650,0
20230912,122400,13794910,5650,5650,5650,5650,0
20230912,122300,13794910,5650,5650,5650,5650,0
20230912,122200,13794910,5650,5650,5650,5650,0
20230912,122100,13794910,5650,5650,5650,5650,0
20230912,122000,13794910,5650,5650,5650,5650,2
20230912,121900,13783610,5660,5660,5660,5660,100
20230912,121800,13217610,5660,5660,5660,5660,0
20230912,121700,13217610,5660,5660,5660,5660,0
20230912,121600,13217610,5660,5660,5660,5660,18
20230912,121500,13115730,5660,5660,5660,5660,0
20230912,121400,13115730,5660,5660,5660,5660,0
20230912,121300,13115730,5660,5660,5660,5660,0
20230912,121200,13115730,5660,5660,5660,5660,0
20230912,121100,13115730,5660,5660,5660,5660,0
20230912,121000,13115730,5660,5660,5660,5660,0
20230912,120900,13115730,5660,5660,5660,5660,0
20230912,120800,13115730,5660,5660,5660,5660,0
20230912,120700,13115730,5660,5660,5660,5660,0
20230912,120600,13115730,5660,5660,5660,5660,0
20230912,120500,13115730,5660,5660,5660,5660,0
20230912,120400,13115730,5660,5660,5660,5660,0
20230912,120300,13115730,5660,5660,5660,5660,0
20230912,120200,13115730,5660,5660,5660,5660,0
20230912,120100,13115730,5660,5660,5660,5660,0
20230912,120000,13115730,5660,5660,5660,5660,0
20230912,115900,13115730,5660,5660,5660,5660,0
20230912,115800,13115730,5660,5660,5660,5660,0
20230912,115700,13115730,5660,5660,5660,5660,0
20230912,115600,13115730,5660,5660,5660,5660,0
20230912,115500,13115730,5660,5660,5660,5660,0
20230912,115400,13115730,5660,5660,5660,5660,0
20230912,115300,13115730,5660,5660,5660,5660,0
20230912,115200,13115730,5660,5660,5660,5660,0
20230912,115100,13115730,5660,5660,5660,5660,0
20230912,115000,13115730,5660,5660,5660,5660,0
20230912,114900,13115730,5660,5660,5660,5660,0
20230912,114800,13115730,5660,5660,5660,5660,50
20230912,114700,12832730,5660,5660,5660,5660,0
20230912,114600,12832730,5660,5660,5660,5660,0
20230912,114500,12832730,5660,5660,5660,5660,0
20230912,114400,12832730,5660,5660,5660,5660,0
20230912,114300,12832730,5660,5660,5660,5660,0
20230912,114200,12832730,5660,5660,5660,5660,0
20230912,114100,12832730,5660,5660,5660,5660,0
20230912,114000,12832730,5660,5660,5660,5660,42
20230912,113900,12595010,5660,5660,5660,5660,0
20230912,113800,12595010,5660,5660,5660,5660,0
20230912,113700,12595010,5660,5660,5660,5660,0
20230912,113600,12595010,5660,5660,5660,5660,0
20230912,113500,12595010,5660,5660,5660,5660,0
20230912,113400,12595010,5660,5660,5660,5660,0
20230912,113300,12595010,5660,5660,5660,5660,0
20230912,113200,12595010,5660,5660,5660,5660,0
20230912,113100,12595010,5660,5660,5660,5660,0
20230912,113000,12595010,5660,5660,5660,5660,0
20230912,112900,12595010,5660,5660,5660,5660,0
20230912,112800,12595010,5660,5660,5660,5660,0
20230912,112700,12595010,5660,5660,5660,5660,0
20230912,112600,12595010,5660,5660,5660,5660,0
20230912,112500,12595010,5660,5660,5660,5660,0
20230912,112400,12595010,5660,5660,5660,5660,0
20230912,112300,12595010,5660,5660,5660,5660,0
20230912,112200,12595010,5660,5660,5660,5660,0
20230912,112100,12595010,5660,5660,5660,5660,0
20230912,112000,12595010,5660,5660,5660,5660,0
20230912,111900,12595010,5660,5660,5660,5660,0
20230912,111800,12595010,5660,5660,5660,5660,0
20230912,111700,12595010,5660,5660,5660,5660,0
20230912,111600,12595010,5660,5660,5660,5660,0
20230912,111500,12595010,5660,5660,5660,5660,0
20230912,111400,12595010,5660,5660,5660,5660,0
20230912,111300,12595010,5660,5660,5660,5660,0
20230912,111200,12595010,5660,5660,5660,5660,0
20230912,111100,12595010,5660,5660,5660,5660,0
20230912,111000,12595010,5660,5660,5660,5660,0
20230912,110900,12595010,5660,5660,5660,5660,0
20230912,110800,12595010,5660,5660,5660,5660,17
20230912,110700,12498790,5660,5660,5660,5660,0
20230912,110600,12498790,5660,5660,5660,5660,0
20230912,110500,12498790,5660,5660,5660,5660,0
20230912,110400,12498790,5660,5660,5660,5660,0
20230912,110300,12498790,5660,5660,5660,5660,0
20230912,110200,12498790,5660,5660,5660,5660,0
20230912,110100,12498790,5660,5660,5660,5660,0
20230912,110000,12498790,5660,5660,5660,5660,0
20230912,105900,12498790,5660,5660,5660,5660,0
20230912,105800,12498790,5660,5660,5660,5660,0
20230912,105700,12498790,5660,5660,5660,5660,0
20230912,105600,12498790,5660,5660,5660,5660,0
20230912,105500,12498790,5660,5660,5660,5660,0
20230912,105400,12498790,5660,5660,5660,5660,0
20230912,105300,12498790,5660,5660,5660,5660,0
20230912,105200,12498790,5660,5660,5660,5660,0
20230912,105100,12498790,5660,5660,5660,5660,11
20230912,105000,12436530,5660,5660,5660,5660,0
20230912,104900,12436530,5660,5660,5660,5660,0
20230912,104800,12436530,5660,5660,5660,5660,0
20230912,104700,12436530,5660,5680,5680,5660,1000
20230912,104600,6768130,5690,5690,5690,5690,0
20230912,104500,6768130,5690,5690,5690,5690,0
20230912,104400,6768130,5690,5690,5690,5690,0
20230912,104300,6768130,5690,5690,5690,5690,0
20230912,104200,6768130,5690,5690,5690,5690,2
20230912,104100,6756750,5690,5690,5690,5690,0
20230912,104000,6756750,5690,5690,5690,5690,0
20230912,103900,6756750,5690,5690,5690,5690,0
20230912,103800,6756750,5690,5690,5690,5690,0
20230912,103700,6756750,5690,5690,5690,5690,0
20230912,103600,6756750,5690,5690,5690,5690,0
20230912,103500,6756750,5690,5690,5690,5690,0
20230912,103400,6756750,5690,5690,5690,5690,0
20230912,103300,6756750,5690,5690,5690,5690,10
20230912,103200,6699850,5690,5690,5690,5690,0
20230912,103100,6699850,5690,5690,5690,5690,52
20230912,103000,6403970,5680,5680,5680,5680,0
20230912,102900,6403970,5680,5680,5680,5680,0
20230912,102800,6403970,5680,5680,5680,5680,0
20230912,102700,6403970,5680,5680,5680,5680,0
20230912,102600,6403970,5680,5680,5680,5680,0
20230912,102500,6403970,5680,5680,5680,5680,0
20230912,102400,6403970,5680,5680,5680,5680,0
20230912,102300,6403970,5680,5680,5680,5680,0
20230912,102200,6403970,5680,5680,5680,5680,0
20230912,102100,6403970,5680,5680,5680,5680,0
20230912,102000,6403970,5680,5680,5680,5680,0
20230912,101900,6403970,5680,5680,5680,5680,0
20230912,101800,6403970,5680,5680,5680,5680,0
20230912,101700,6403970,5680,5680,5680,5680,0
20230912,101600,6403970,5680,5680,5680,5680,0
20230912,101500,6403970,5680,5680,5680,5680,0
20230912,101400,6403970,5680,5680,5680,5680,0
20230912,101300,6403970,5680,5680,5680,5680,15
20230912,101200,6318770,5680,5680,5680,5680,0
20230912,101100,6318770,5680,5680,5680,5680,0
20230912,101000,6318770,5680,5680,5680,5680,0
20230912,100900,6318770,5680,5680,5680,5680,0
20230912,100800,6318770,5680,5680,5680,5680,0
20230912,100700,6318770,5680,5680,5680,5680,0
20230912,100600,6318770,5680,5680,5680,5680,0
20230912,100500,6318770,5680,5680,5680,5680,0
20230912,100400,6318770,5680,5680,5680,5680,0
20230912,100300,6318770,5680,5680,5680,5680,0
20230912,100200,6318770,5680,5680,5680,5680,0
20230912,100100,6318770,5680,5680,5680,5680,0
20230912,100000,6318770,5680,5680,5680,5680,0
20230912,095900,6318770,5680,5680,5680,5680,0
20230912,095800,6318770,5680,5680,5680,5680,0
20230912,095700,6318770,5680,5680,5680,5680,50
20230912,095600,6034770,5680,5680,5680,5680,0
20230912,095500,6034770,5680,5680,5680,5680,6
20230912,095400,6000690,5690,5690,5690,5690,0
20230912,095300,6000690,5690,5690,5690,5690,0
20230912,095200,6000690,5690,5690,5690,5690,1
20230912,095100,5995000,5680,5680,5680,5680,0
20230912,095000,5995000,5680,5680,5680,5680,16
20230912,094900,5904120,5690,5690,5690,5690,0
20230912,094800,5904120,5690,5690,5690,5690,0
20230912,094700,5904120,5690,5690,5690,5690,0
20230912,094600,5904120,5690,5690,5690,5690,0
20230912,094500,5904120,5690,5690,5690,5690,0
20230912,094400,5904120,5690,5690,5690,5690,0
20230912,094300,5904120,5690,5690,5690,5690,0
20230912,094200,5904120,5690,5690,5690,5690,0
20230912,094100,5904120,5690,5690,5690,5690,0
20230912,094000,5904120,5690,5690,5690,5690,0
20230912,093900,5904120,5690,5690,5690,5690,0
20230912,093800,5904120,5690,5690,5690,5690,300
20230912,093700,4197120,5690,5690,5690,5690,0
20230912,093600,4197120,5690,5690,5690,5690,0
20230912,093500,4197120,5690,5690,5690,5690,0
20230912,093400,4197120,5690,5690,5690,5690,0
20230912,093300,4197120,5690,5690,5690,5690,107
20230912,093200,3588290,5690,5690,5690,5690,0
20230912,093100,3588290,5690,5690,5690,5690,0
20230912,093000,3588290,5690,5690,5690,5690,0
20230912,092900,3588290,5690,5690,5690,5690,0
20230912,092800,3588290,5690,5690,5690,5690,0
20230912,092700,3588290,5690,5690,5690,5690,0
20230912,092600,3588290,5690,5690,5690,5690,0
20230912,092500,3588290,5690,5690,5690,5690,0
20230912,092400,3588290,5690,5690,5690,5690,0
20230912,092300,3588290,5690,5690,5690,5690,0
20230912,092200,3588290,5690,5690,5690,5690,0
20230912,092100,3588290,5690,5690,5690,5690,0
20230912,092000,3588290,5690,5690,5690,5690,0
20230912,091900,3588290,5690,5690,5690,5690,1
20230912,091800,3582600,5690,5690,5690,5690,0
20230912,091700,3582600,5690,5690,5690,5690,0
20230912,091600,3582600,5690,5690,5690,5690,3
20230912,091500,3565530,5690,5690,5690,5690,0
20230912,091400,3565530,5690,5690,5690,5690,182
20230912,091300,2529950,5690,5690,5690,5690,0
20230912,091200,2529950,5690,5690,5690,5690,5
20230912,091100,2501500,5690,5690,5690,5690,0
20230912,091000,2501500,5690,5690,5690,5690,0
20230912,090900,2501500,5690,5690,5690,5690,0
20230912,090800,2501500,5690,5690,5690,5690,0
20230912,090700,2501500,5690,5690,5690,5690,0
20230912,090600,2501500,5690,5690,5690,5690,0
20230912,090500,2501500,5690,5690,5690,5690,16
20230912,090400,2410460,5690,5690,5690,5690,7
20230912,090300,2370630,5690,5690,5690,5690,7
20230912,090200,2330800,5690,5690,5690,5690,8
20230912,090100,2285280,5690,5690,5690,5690,12
20230912,090000,2217000,5690,5700,5700,5690,389