KissMeData/072870/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193200,51203800,10830,10830,10830,10830,124
20230920,193100,51203800,10830,10830,10830,10830,0
20230920,193000,51203800,10830,10830,10830,10830,0
20230920,192900,51203800,10830,10830,10830,10830,0
20230920,192800,51203800,10830,10830,10830,10830,0
20230920,192700,51203800,10830,10830,10830,10830,0
20230920,192600,51203800,10830,10830,10830,10830,0
20230920,192500,51203800,10830,10830,10830,10830,0
20230920,192400,51203800,10830,10830,10830,10830,0
20230920,192300,51203800,10830,10830,10830,10830,0
20230920,192200,51203800,10830,10830,10830,10830,0
20230920,192100,51203800,10830,10830,10830,10830,0
20230920,192000,51203800,10830,10830,10830,10830,0
20230920,191900,51203800,10830,10830,10830,10830,0
20230920,191800,51203800,10830,10830,10830,10830,0
20230920,191700,51203800,10830,10830,10830,10830,0
20230920,191600,51203800,10830,10830,10830,10830,0
20230920,191500,51203800,10830,10830,10830,10830,0
20230920,191400,51203800,10830,10830,10830,10830,0
20230920,191300,51203800,10830,10830,10830,10830,0
20230920,191200,51203800,10830,10830,10830,10830,0
20230920,191100,51203800,10830,10830,10830,10830,0
20230920,191000,51203800,10830,10830,10830,10830,0
20230920,190900,51203800,10830,10830,10830,10830,0
20230920,190800,51203800,10830,10830,10830,10830,0
20230920,190700,51203800,10830,10830,10830,10830,0
20230920,190600,51203800,10830,10830,10830,10830,0
20230920,190500,51203800,10830,10830,10830,10830,0
20230920,190400,51203800,10830,10830,10830,10830,0
20230920,190300,51203800,10830,10830,10830,10830,0
20230920,190200,51203800,10830,10830,10830,10830,124
20230920,190100,51203800,10830,10830,10830,10830,0
20230920,190000,51203800,10830,10830,10830,10830,0
20230920,185900,51203800,10830,10830,10830,10830,0
20230920,185800,51203800,10830,10830,10830,10830,0
20230920,185700,51203800,10830,10830,10830,10830,0
20230920,185600,51203800,10830,10830,10830,10830,0
20230920,185500,51203800,10830,10830,10830,10830,0
20230920,185400,51203800,10830,10830,10830,10830,0
20230920,185300,51203800,10830,10830,10830,10830,0
20230920,185200,51203800,10830,10830,10830,10830,0
20230920,185100,51203800,10830,10830,10830,10830,0
20230920,185000,51203800,10830,10830,10830,10830,0
20230920,184900,51203800,10830,10830,10830,10830,0
20230920,184800,51203800,10830,10830,10830,10830,0
20230920,184700,51203800,10830,10830,10830,10830,0
20230920,184600,51203800,10830,10830,10830,10830,0
20230920,184500,51203800,10830,10830,10830,10830,0
20230920,184400,51203800,10830,10830,10830,10830,0
20230920,184300,51203800,10830,10830,10830,10830,0
20230920,184200,51203800,10830,10830,10830,10830,0
20230920,184100,51203800,10830,10830,10830,10830,0
20230920,184000,51203800,10830,10830,10830,10830,0
20230920,183900,51203800,10830,10830,10830,10830,0
20230920,183800,51203800,10830,10830,10830,10830,0
20230920,183700,51203800,10830,10830,10830,10830,0
20230920,183600,51203800,10830,10830,10830,10830,0
20230920,183500,51203800,10830,10830,10830,10830,0
20230920,183400,51203800,10830,10830,10830,10830,0
20230920,183300,51203800,10830,10830,10830,10830,0
20230920,183200,51203800,10830,10830,10830,10830,124
20230920,183100,51203800,10830,10830,10830,10830,0
20230920,183000,51203800,10830,10830,10830,10830,0
20230920,182900,51203800,10830,10830,10830,10830,0
20230920,182800,51203800,10830,10830,10830,10830,0
20230920,182700,51203800,10830,10830,10830,10830,0
20230920,182600,51203800,10830,10830,10830,10830,0
20230920,182500,51203800,10830,10830,10830,10830,0
20230920,182400,51203800,10830,10830,10830,10830,0
20230920,182300,51203800,10830,10830,10830,10830,0
20230920,182200,51203800,10830,10830,10830,10830,0
20230920,182100,51203800,10830,10830,10830,10830,0
20230920,182000,51203800,10830,10830,10830,10830,0
20230920,181900,51203800,10830,10830,10830,10830,0
20230920,181800,51203800,10830,10830,10830,10830,0
20230920,181700,51203800,10830,10830,10830,10830,0
20230920,181600,51203800,10830,10830,10830,10830,0
20230920,181500,51203800,10830,10830,10830,10830,0
20230920,181400,51203800,10830,10830,10830,10830,0
20230920,181300,51203800,10830,10830,10830,10830,0
20230920,181200,51203800,10830,10830,10830,10830,0
20230920,181100,51203800,10830,10830,10830,10830,0
20230920,181000,51203800,10830,10830,10830,10830,0
20230920,180900,51203800,10830,10830,10830,10830,0
20230920,180800,51203800,10830,10830,10830,10830,0
20230920,180700,51203800,10830,10830,10830,10830,0
20230920,180600,51203800,10830,10830,10830,10830,0
20230920,180500,51203800,10830,10830,10830,10830,0
20230920,180400,51203800,10830,10830,10830,10830,0
20230920,180300,51203800,10830,10830,10830,10830,0
20230920,180200,51203800,10830,10830,10830,10830,124
20230920,180100,51203800,10830,10830,10830,10830,0
20230920,180000,51203800,10830,10830,10830,10830,0
20230920,175900,51203800,10830,10830,10830,10830,0
20230920,175800,51203800,10830,10830,10830,10830,0
20230920,175700,51203800,10830,10830,10830,10830,0
20230920,175600,51203800,10830,10830,10830,10830,0
20230920,175500,51203800,10830,10830,10830,10830,0
20230920,175400,51203800,10830,10830,10830,10830,0
20230920,175300,51203800,10830,10830,10830,10830,0
20230920,175200,51203800,10830,10830,10830,10830,0
20230920,175100,51203800,10830,10830,10830,10830,0
20230920,175000,51203800,10830,10830,10830,10830,0
20230920,174900,51203800,10830,10830,10830,10830,0
20230920,174800,51203800,10830,10830,10830,10830,0
20230920,174700,51203800,10830,10830,10830,10830,0
20230920,174600,51203800,10830,10830,10830,10830,0
20230920,174500,51203800,10830,10830,10830,10830,0
20230920,174400,51203800,10830,10830,10830,10830,0
20230920,174300,51203800,10830,10830,10830,10830,0
20230920,174200,51203800,10830,10830,10830,10830,0
20230920,174100,51203800,10830,10830,10830,10830,0
20230920,174000,51203800,10830,10830,10830,10830,0
20230920,173900,51203800,10830,10830,10830,10830,0
20230920,173800,51203800,10830,10830,10830,10830,0
20230920,173700,51203800,10830,10830,10830,10830,0
20230920,173600,51203800,10830,10830,10830,10830,0
20230920,173500,51203800,10830,10830,10830,10830,0
20230920,173400,51203800,10830,10830,10830,10830,0
20230920,173300,51203800,10830,10830,10830,10830,0
20230920,173200,51203800,10830,10830,10830,10830,124
20230920,173100,51203800,10830,10830,10830,10830,0
20230920,173000,51203800,10830,10830,10830,10830,0
20230920,172900,51203800,10830,10830,10830,10830,0
20230920,172800,51203800,10830,10830,10830,10830,0
20230920,172700,51203800,10830,10830,10830,10830,0
20230920,172600,51203800,10830,10830,10830,10830,0
20230920,172500,51203800,10830,10830,10830,10830,0
20230920,172400,51203800,10830,10830,10830,10830,0
20230920,172300,51203800,10830,10830,10830,10830,0
20230920,172200,51203800,10830,10830,10830,10830,0
20230920,172100,51203800,10830,10830,10830,10830,0
20230920,172000,51203800,10830,10830,10830,10830,0
20230920,171900,51203800,10830,10830,10830,10830,0
20230920,171800,51203800,10830,10830,10830,10830,0
20230920,171700,51203800,10830,10830,10830,10830,0
20230920,171600,51203800,10830,10830,10830,10830,0
20230920,171500,51203800,10830,10830,10830,10830,0
20230920,171400,51203800,10830,10830,10830,10830,0
20230920,171300,51203800,10830,10830,10830,10830,0
20230920,171200,51203800,10830,10830,10830,10830,0
20230920,171100,51203800,10830,10830,10830,10830,0
20230920,171000,51203800,10830,10830,10830,10830,0
20230920,170900,51203800,10830,10830,10830,10830,0
20230920,170800,51203800,10830,10830,10830,10830,0
20230920,170700,51203800,10830,10830,10830,10830,0
20230920,170600,51203800,10830,10830,10830,10830,0
20230920,170500,51203800,10830,10830,10830,10830,0
20230920,170400,51203800,10830,10830,10830,10830,0
20230920,170300,51203800,10830,10830,10830,10830,0
20230920,170200,51203800,10830,10830,10830,10830,124
20230920,170100,51203800,10830,10830,10830,10830,0
20230920,170000,51203800,10830,10830,10830,10830,0
20230920,165900,51203800,10830,10830,10830,10830,0
20230920,165800,51203800,10830,10830,10830,10830,0
20230920,165700,51203800,10830,10830,10830,10830,0
20230920,165600,51203800,10830,10830,10830,10830,0
20230920,165500,51203800,10830,10830,10830,10830,0
20230920,165400,51203800,10830,10830,10830,10830,0
20230920,165300,51203800,10830,10830,10830,10830,0
20230920,165200,51203800,10830,10830,10830,10830,0
20230920,165100,51203800,10830,10830,10830,10830,0
20230920,165000,51203800,10830,10830,10830,10830,0
20230920,164900,51203800,10830,10830,10830,10830,0
20230920,164800,51203800,10830,10830,10830,10830,0
20230920,164700,51203800,10830,10830,10830,10830,0
20230920,164600,51203800,10830,10830,10830,10830,0
20230920,164500,51203800,10830,10830,10830,10830,0
20230920,164400,51203800,10830,10830,10830,10830,0
20230920,164300,51203800,10830,10830,10830,10830,0
20230920,164200,51203800,10830,10830,10830,10830,0
20230920,164100,51203800,10830,10830,10830,10830,0
20230920,164000,51203800,10830,10830,10830,10830,0
20230920,163900,51203800,10830,10830,10830,10830,0
20230920,163800,51203800,10830,10830,10830,10830,0
20230920,163700,51203800,10830,10830,10830,10830,0
20230920,163600,51203800,10830,10830,10830,10830,0
20230920,163500,51203800,10830,10830,10830,10830,0
20230920,163400,51203800,10830,10830,10830,10830,0
20230920,163300,51203800,10830,10830,10830,10830,0
20230920,163200,51203800,10830,10830,10830,10830,124
20230920,163100,51203800,10830,10830,10830,10830,0
20230920,163000,51203800,10830,10830,10830,10830,0
20230920,162900,51203800,10830,10830,10830,10830,0
20230920,162800,51203800,10830,10830,10830,10830,0
20230920,162700,51203800,10830,10830,10830,10830,0
20230920,162600,51203800,10830,10830,10830,10830,0
20230920,162500,51203800,10830,10830,10830,10830,0
20230920,162400,51203800,10830,10830,10830,10830,0
20230920,162300,51203800,10830,10830,10830,10830,0
20230920,162200,51203800,10830,10830,10830,10830,0
20230920,162100,51203800,10830,10830,10830,10830,0
20230920,162000,51203800,10830,10830,10830,10830,0
20230920,161900,51203800,10830,10830,10830,10830,0
20230920,161800,51203800,10830,10830,10830,10830,0
20230920,161700,51203800,10830,10830,10830,10830,0
20230920,161600,51203800,10830,10830,10830,10830,0
20230920,161500,51203800,10830,10830,10830,10830,0
20230920,161400,51203800,10830,10830,10830,10830,0
20230920,161300,51203800,10830,10830,10830,10830,0
20230920,161200,51203800,10830,10830,10830,10830,0
20230920,161100,51203800,10830,10830,10830,10830,0
20230920,161000,51203800,10830,10830,10830,10830,0
20230920,160900,51203800,10830,10830,10830,10830,0
20230920,160800,51203800,10830,10830,10830,10830,0
20230920,160700,51203800,10830,10830,10830,10830,0
20230920,160600,51203800,10830,10830,10830,10830,0
20230920,160500,51203800,10830,10830,10830,10830,0
20230920,160400,51203800,10830,10830,10830,10830,0
20230920,160300,51203800,10830,10830,10830,10830,0
20230920,160200,51203800,10830,10830,10830,10830,124
20230920,160100,51203800,10830,10830,10830,10830,0
20230920,160000,51203800,10830,10830,10830,10830,0
20230920,155900,51203800,10830,10830,10830,10830,0
20230920,155800,51203800,10830,10830,10830,10830,0
20230920,155700,51203800,10830,10830,10830,10830,0
20230920,155600,51203800,10830,10830,10830,10830,0
20230920,155500,51203800,10830,10830,10830,10830,0
20230920,155400,51203800,10830,10830,10830,10830,0
20230920,155300,51203800,10830,10830,10830,10830,0
20230920,155200,51203800,10830,10830,10830,10830,0
20230920,155100,51203800,10830,10830,10830,10830,0
20230920,155000,51203800,10830,10830,10830,10830,0
20230920,154900,51203800,10830,10830,10830,10830,0
20230920,154800,51203800,10830,10830,10830,10830,0
20230920,154700,51203800,10830,10830,10830,10830,0
20230920,154600,51203800,10830,10830,10830,10830,0
20230920,154500,51203800,10830,10830,10830,10830,0
20230920,154400,51203800,10830,10830,10830,10830,0
20230920,154300,51203800,10830,10830,10830,10830,0
20230920,154200,51203800,10830,10830,10830,10830,0
20230920,154100,51203800,10830,10830,10830,10830,0
20230920,154000,51203800,10830,10830,10830,10830,0
20230920,153900,51203800,10830,10830,10830,10830,0
20230920,153800,51203800,10830,10830,10830,10830,0
20230920,153700,51203800,10830,10830,10830,10830,0
20230920,153600,51203800,10830,10830,10830,10830,0
20230920,153500,51203800,10830,10830,10830,10830,0
20230920,153400,51203800,10830,10830,10830,10830,0
20230920,153300,51203800,10830,10830,10830,10830,0
20230920,153200,51203800,10830,10830,10830,10830,124
20230920,153100,51203800,10830,10830,10830,10830,0
20230920,153000,51203800,10830,10830,10830,10830,124
20230920,152900,49860880,10830,10830,10830,10830,0
20230920,152800,49860880,10830,10830,10830,10830,0
20230920,152700,49860880,10830,10830,10830,10830,0
20230920,152600,49860880,10830,10830,10830,10830,0
20230920,152500,49860880,10830,10830,10830,10830,0
20230920,152400,49860880,10830,10830,10830,10830,0
20230920,152300,49860880,10830,10830,10830,10830,0
20230920,152200,49860880,10830,10830,10830,10830,0
20230920,152100,49860880,10830,10830,10830,10830,0
20230920,152000,49860880,10830,10830,10830,10830,0
20230920,151900,49860880,10830,10840,10840,10830,700
20230920,151800,42279710,10850,10850,10850,10850,0
20230920,151700,42279710,10850,10850,10850,10850,0
20230920,151600,42279710,10850,10850,10850,10850,0
20230920,151500,42279710,10850,10850,10850,10850,484
20230920,151400,37028310,10840,10840,10840,10840,0
20230920,151300,37028310,10840,10840,10840,10840,0
20230920,151200,37028310,10840,10840,10840,10840,0
20230920,151100,37028310,10840,10840,10840,10840,0
20230920,151000,37028310,10840,10840,10840,10840,0
20230920,150900,37028310,10840,10830,10840,10830,159
20230920,150800,35305240,10830,10830,10830,10830,1
20230920,150700,35294410,10830,10830,10830,10830,0
20230920,150600,35294410,10830,10830,10830,10830,10
20230920,150500,35186110,10820,10820,10820,10820,10
20230920,150400,35077910,10820,10820,10820,10820,0
20230920,150300,35077910,10820,10820,10820,10820,0
20230920,150200,35077910,10820,10820,10820,10820,0
20230920,150100,35077910,10820,10820,10820,10820,0
20230920,150000,35077910,10820,10820,10820,10820,0
20230920,145900,35077910,10820,10820,10820,10820,0
20230920,145800,35077910,10820,10820,10820,10820,0
20230920,145700,35077910,10820,10820,10820,10820,0
20230920,145600,35077910,10820,10820,10820,10820,0
20230920,145500,35077910,10820,10820,10820,10820,0
20230920,145400,35077910,10820,10820,10820,10820,0
20230920,145300,35077910,10820,10820,10820,10820,0
20230920,145200,35077910,10820,10820,10820,10820,0
20230920,145100,35077910,10820,10820,10820,10820,0
20230920,145000,35077910,10820,10820,10820,10820,0
20230920,144900,35077910,10820,10820,10820,10820,0
20230920,144800,35077910,10820,10820,10820,10820,0
20230920,144700,35077910,10820,10820,10820,10820,1
20230920,144600,35067090,10820,10830,10830,10820,15
20230920,144500,34904780,10820,10820,10820,10820,0
20230920,144400,34904780,10820,10820,10820,10820,0
20230920,144300,34904780,10820,10820,10820,10820,0
20230920,144200,34904780,10820,10820,10820,10820,0
20230920,144100,34904780,10820,10820,10820,10820,0
20230920,144000,34904780,10820,10820,10820,10820,0
20230920,143900,34904780,10820,10820,10820,10820,0
20230920,143800,34904780,10820,10820,10820,10820,8
20230920,143700,34818220,10850,10850,10850,10850,1
20230920,143600,34807370,10810,10810,10810,10810,0
20230920,143500,34807370,10810,10810,10810,10810,0
20230920,143400,34807370,10810,10810,10810,10810,0
20230920,143300,34807370,10810,10810,10810,10810,1
20230920,143200,34796560,10810,10810,10810,10810,0
20230920,143100,34796560,10810,10810,10810,10810,0
20230920,143000,34796560,10810,10810,10810,10810,0
20230920,142900,34796560,10810,10810,10810,10810,3
20230920,142800,34764130,10800,10800,10800,10800,0
20230920,142700,34764130,10800,10800,10800,10800,0
20230920,142600,34764130,10800,10800,10800,10800,0
20230920,142500,34764130,10800,10800,10800,10800,0
20230920,142400,34764130,10800,10800,10800,10800,0
20230920,142300,34764130,10800,10800,10800,10800,0
20230920,142200,34764130,10800,10800,10800,10800,0
20230920,142100,34764130,10800,10800,10800,10800,0
20230920,142000,34764130,10800,10800,10800,10800,0
20230920,141900,34764130,10800,10800,10800,10800,0
20230920,141800,34764130,10800,10800,10800,10800,0
20230920,141700,34764130,10800,10800,10800,10800,0
20230920,141600,34764130,10800,10800,10800,10800,0
20230920,141500,34764130,10800,10800,10800,10800,0
20230920,141400,34764130,10800,10800,10800,10800,0
20230920,141300,34764130,10800,10800,10800,10800,0
20230920,141200,34764130,10800,10800,10800,10800,2
20230920,141100,34742530,10850,10850,10850,10850,0
20230920,141000,34742530,10850,10850,10850,10850,0
20230920,140900,34742530,10850,10850,10850,10850,0
20230920,140800,34742530,10850,10850,10850,10850,2
20230920,140700,34720830,10850,10850,10850,10850,0
20230920,140600,34720830,10850,10850,10850,10850,29
20230920,140500,34406180,10860,10860,10860,10860,0
20230920,140400,34406180,10860,10860,10860,10860,0
20230920,140300,34406180,10860,10860,10860,10860,0
20230920,140200,34406180,10860,10850,10860,10850,256
20230920,140100,31626830,10850,10850,10850,10850,15
20230920,140000,31464080,10850,10850,10850,10850,0
20230920,135900,31464080,10850,10850,10850,10850,28
20230920,135800,31160280,10850,10850,10850,10850,0
20230920,135700,31160280,10850,10850,10850,10850,0
20230920,135600,31160280,10850,10850,10850,10850,0
20230920,135500,31160280,10850,10850,10850,10850,0
20230920,135400,31160280,10850,10850,10850,10850,0
20230920,135300,31160280,10850,10850,10850,10850,0
20230920,135200,31160280,10850,10850,10850,10850,0
20230920,135100,31160280,10850,10850,10850,10850,1
20230920,135000,31149430,10850,10850,10850,10850,0
20230920,134900,31149430,10850,10850,10850,10850,0
20230920,134800,31149430,10850,10850,10850,10850,0
20230920,134700,31149430,10850,10850,10850,10850,100
20230920,134600,30064430,10860,10860,10860,10860,0
20230920,134500,30064430,10860,10860,10860,10860,0
20230920,134400,30064430,10860,10860,10860,10860,0
20230920,134300,30064430,10860,10860,10860,10860,0
20230920,134200,30064430,10860,10860,10860,10860,0
20230920,134100,30064430,10860,10860,10860,10860,0
20230920,134000,30064430,10860,10860,10860,10860,0
20230920,133900,30064430,10860,10860,10860,10860,0
20230920,133800,30064430,10860,10860,10860,10860,0
20230920,133700,30064430,10860,10860,10860,10860,0
20230920,133600,30064430,10860,10860,10860,10860,30
20230920,133500,29738630,10860,10860,10860,10860,80
20230920,133400,28869830,10860,10860,10860,10860,15
20230920,133300,28706930,10860,10860,10860,10860,0
20230920,133200,28706930,10860,10860,10860,10860,0
20230920,133100,28706930,10860,10860,10860,10860,0
20230920,133000,28706930,10860,10860,10860,10860,0
20230920,132900,28706930,10860,10860,10860,10860,0
20230920,132800,28706930,10860,10860,10860,10860,2
20230920,132700,28685210,10860,10860,10860,10860,0
20230920,132600,28685210,10860,10860,10860,10860,0
20230920,132500,28685210,10860,10860,10860,10860,0
20230920,132400,28685210,10860,10860,10860,10860,0
20230920,132300,28685210,10860,10860,10860,10860,0
20230920,132200,28685210,10860,10860,10860,10860,0
20230920,132100,28685210,10860,10860,10860,10860,0
20230920,132000,28685210,10860,10860,10860,10860,0
20230920,131900,28685210,10860,10860,10860,10860,0
20230920,131800,28685210,10860,10860,10860,10860,0
20230920,131700,28685210,10860,10860,10860,10860,0
20230920,131600,28685210,10860,10860,10860,10860,0
20230920,131500,28685210,10860,10860,10860,10860,0
20230920,131400,28685210,10860,10860,10860,10860,0
20230920,131300,28685210,10860,10860,10860,10860,0
20230920,131200,28685210,10860,10860,10860,10860,0
20230920,131100,28685210,10860,10860,10860,10860,0
20230920,131000,28685210,10860,10840,10860,10840,10
20230920,130900,28576680,10780,10780,10780,10780,0
20230920,130800,28576680,10780,10780,10780,10780,0
20230920,130700,28576680,10780,10780,10780,10780,0
20230920,130600,28576680,10780,10780,10780,10780,0
20230920,130500,28576680,10780,10810,10810,10780,114
20230920,130400,27345330,10810,10830,10830,10810,176
20230920,130300,25440870,10840,10840,10840,10840,0
20230920,130200,25440870,10840,10830,10840,10830,9
20230920,130100,25343360,10810,10810,10810,10810,0
20230920,130000,25343360,10810,10810,10810,10810,0
20230920,125900,25343360,10810,10810,10810,10810,0
20230920,125800,25343360,10810,10810,10810,10810,0
20230920,125700,25343360,10810,10810,10810,10810,13
20230920,125600,25202830,10810,10810,10810,10810,0
20230920,125500,25202830,10810,10810,10810,10810,0
20230920,125400,25202830,10810,10810,10810,10810,0
20230920,125300,25202830,10810,10810,10810,10810,0
20230920,125200,25202830,10810,10810,10810,10810,0
20230920,125100,25202830,10810,10810,10810,10810,0
20230920,125000,25202830,10810,10810,10810,10810,0
20230920,124900,25202830,10810,10810,10810,10810,7
20230920,124800,25127160,10810,10810,10810,10810,1
20230920,124700,25116350,10810,10810,10810,10810,8
20230920,124600,25029870,10810,10810,10810,10810,0
20230920,124500,25029870,10810,10810,10810,10810,0
20230920,124400,25029870,10810,10810,10810,10810,0
20230920,124300,25029870,10810,10810,10810,10810,30
20230920,124200,24705570,10810,10810,10810,10810,0
20230920,124100,24705570,10810,10810,10810,10810,50
20230920,124000,24165070,10810,10810,10810,10810,0
20230920,123900,24165070,10810,10810,10810,10810,0
20230920,123800,24165070,10810,10820,10820,10810,10
20230920,123700,24056880,10810,10810,10810,10810,0
20230920,123600,24056880,10810,10810,10810,10810,0
20230920,123500,24056880,10810,10810,10810,10810,0
20230920,123400,24056880,10810,10810,10810,10810,0
20230920,123300,24056880,10810,10810,10810,10810,0
20230920,123200,24056880,10810,10810,10810,10810,0
20230920,123100,24056880,10810,10810,10810,10810,0
20230920,123000,24056880,10810,10810,10810,10810,0
20230920,122900,24056880,10810,10810,10810,10810,0
20230920,122800,24056880,10810,10810,10810,10810,0
20230920,122700,24056880,10810,10810,10810,10810,0
20230920,122600,24056880,10810,10810,10810,10810,0
20230920,122500,24056880,10810,10810,10810,10810,0
20230920,122400,24056880,10810,10810,10810,10810,0
20230920,122300,24056880,10810,10810,10810,10810,0
20230920,122200,24056880,10810,10810,10810,10810,0
20230920,122100,24056880,10810,10810,10810,10810,0
20230920,122000,24056880,10810,10810,10810,10810,0
20230920,121900,24056880,10810,10810,10810,10810,0
20230920,121800,24056880,10810,10810,10810,10810,0
20230920,121700,24056880,10810,10810,10810,10810,0
20230920,121600,24056880,10810,10810,10810,10810,0
20230920,121500,24056880,10810,10810,10810,10810,0
20230920,121400,24056880,10810,10810,10810,10810,0
20230920,121300,24056880,10810,10810,10810,10810,0
20230920,121200,24056880,10810,10810,10810,10810,0
20230920,121100,24056880,10810,10810,10810,10810,0
20230920,121000,24056880,10810,10810,10810,10810,2
20230920,120900,24035260,10810,10810,10810,10810,0
20230920,120800,24035260,10810,10820,10820,10810,64
20230920,120700,23343150,10820,10820,10820,10820,0
20230920,120600,23343150,10820,10820,10820,10820,0
20230920,120500,23343150,10820,10820,10820,10820,0
20230920,120400,23343150,10820,10820,10820,10820,0
20230920,120300,23343150,10820,10820,10820,10820,0
20230920,120200,23343150,10820,10820,10820,10820,0
20230920,120100,23343150,10820,10820,10820,10820,0
20230920,120000,23343150,10820,10820,10820,10820,0
20230920,115900,23343150,10820,10820,10820,10820,0
20230920,115800,23343150,10820,10820,10820,10820,0
20230920,115700,23343150,10820,10820,10820,10820,0
20230920,115600,23343150,10820,10820,10820,10820,0
20230920,115500,23343150,10820,10820,10820,10820,0
20230920,115400,23343150,10820,10820,10820,10820,0
20230920,115300,23343150,10820,10820,10820,10820,0
20230920,115200,23343150,10820,10820,10820,10820,0
20230920,115100,23343150,10820,10820,10820,10820,0
20230920,115000,23343150,10820,10820,10820,10820,0
20230920,114900,23343150,10820,10820,10820,10820,24
20230920,114800,23083470,10820,10820,10820,10820,1
20230920,114700,23072650,10810,10810,10810,10810,0
20230920,114600,23072650,10810,10810,10810,10810,0
20230920,114500,23072650,10810,10810,10810,10810,0
20230920,114400,23072650,10810,10810,10810,10810,0
20230920,114300,23072650,10810,10810,10810,10810,0
20230920,114200,23072650,10810,10810,10810,10810,2
20230920,114100,23051030,10800,10800,10800,10800,0
20230920,114000,23051030,10800,10800,10800,10800,0
20230920,113900,23051030,10800,10800,10800,10800,70
20230920,113800,22295030,10800,10800,10800,10800,0
20230920,113700,22295030,10800,10800,10800,10800,60
20230920,113600,21647030,10790,10790,10790,10790,0
20230920,113500,21647030,10790,10790,10790,10790,0
20230920,113400,21647030,10790,10790,10790,10790,10
20230920,113300,21539130,10790,10790,10790,10790,131
20230920,113200,20125640,10790,10790,10790,10790,0
20230920,113100,20125640,10790,10790,10790,10790,0
20230920,113000,20125640,10790,10790,10790,10790,0
20230920,112900,20125640,10790,10790,10790,10790,0
20230920,112800,20125640,10790,10790,10790,10790,0
20230920,112700,20125640,10790,10790,10790,10790,0
20230920,112600,20125640,10790,10790,10790,10790,0
20230920,112500,20125640,10790,10790,10790,10790,0
20230920,112400,20125640,10790,10790,10790,10790,0
20230920,112300,20125640,10790,10790,10790,10790,1
20230920,112200,20114850,10790,10790,10790,10790,0
20230920,112100,20114850,10790,10790,10790,10790,44
20230920,112000,19640090,10790,10790,10790,10790,0
20230920,111900,19640090,10790,10790,10790,10790,0
20230920,111800,19640090,10790,10790,10790,10790,0
20230920,111700,19640090,10790,10790,10790,10790,0
20230920,111600,19640090,10790,10790,10790,10790,0
20230920,111500,19640090,10790,10790,10790,10790,0
20230920,111400,19640090,10790,10790,10790,10790,3
20230920,111300,19607720,10790,10790,10790,10790,0
20230920,111200,19607720,10790,10790,10790,10790,117
20230920,111100,18345290,10790,10790,10790,10790,0
20230920,111000,18345290,10790,10790,10790,10790,0
20230920,110900,18345290,10790,10790,10790,10790,0
20230920,110800,18345290,10790,10790,10790,10790,0
20230920,110700,18345290,10790,10790,10790,10790,0
20230920,110600,18345290,10790,10790,10790,10790,0
20230920,110500,18345290,10790,10790,10790,10790,0
20230920,110400,18345290,10790,10790,10790,10790,1
20230920,110300,18334500,10800,10800,10800,10800,0
20230920,110200,18334500,10800,10800,10800,10800,0
20230920,110100,18334500,10800,10800,10800,10800,0
20230920,110000,18334500,10800,10800,10800,10800,0
20230920,105900,18334500,10800,10800,10800,10800,0
20230920,105800,18334500,10800,10800,10800,10800,0
20230920,105700,18334500,10800,10800,10800,10800,0
20230920,105600,18334500,10800,10800,10800,10800,0
20230920,105500,18334500,10800,10800,10800,10800,3
20230920,105400,18302100,10800,10800,10800,10800,1
20230920,105300,18291300,10800,10800,10800,10800,0
20230920,105200,18291300,10800,10800,10800,10800,0
20230920,105100,18291300,10800,10800,10800,10800,0
20230920,105000,18291300,10800,10800,10800,10800,0
20230920,104900,18291300,10800,10800,10800,10800,0
20230920,104800,18291300,10800,10800,10800,10800,0
20230920,104700,18291300,10800,10800,10800,10800,0
20230920,104600,18291300,10800,10800,10800,10800,0
20230920,104500,18291300,10800,10800,10800,10800,0
20230920,104400,18291300,10800,10800,10800,10800,0
20230920,104300,18291300,10800,10800,10800,10800,50
20230920,104200,17751300,10780,10780,10780,10780,0
20230920,104100,17751300,10780,10780,10780,10780,0
20230920,104000,17751300,10780,10780,10780,10780,0
20230920,103900,17751300,10780,10780,10780,10780,6
20230920,103800,17686620,10780,10780,10780,10780,0
20230920,103700,17686620,10780,10780,10780,10780,0
20230920,103600,17686620,10780,10780,10780,10780,0
20230920,103500,17686620,10780,10780,10780,10780,0
20230920,103400,17686620,10780,10780,10780,10780,0
20230920,103300,17686620,10780,10780,10780,10780,0
20230920,103200,17686620,10780,10780,10780,10780,6
20230920,103100,17621940,10780,10780,10780,10780,0
20230920,103000,17621940,10780,10780,10780,10780,0
20230920,102900,17621940,10780,10780,10780,10780,5
20230920,102800,17568040,10760,10760,10760,10760,10
20230920,102700,17460440,10750,10750,10750,10750,0
20230920,102600,17460440,10750,10750,10750,10750,0
20230920,102500,17460440,10750,10750,10750,10750,0
20230920,102400,17460440,10750,10750,10750,10750,0
20230920,102300,17460440,10750,10750,10750,10750,0
20230920,102200,17460440,10750,10750,10750,10750,4
20230920,102100,17417440,10750,10750,10750,10750,16
20230920,102000,17245440,10750,10750,10750,10750,0
20230920,101900,17245440,10750,10750,10750,10750,0
20230920,101800,17245440,10750,10750,10750,10750,3
20230920,101700,17213190,10800,10800,10800,10800,0
20230920,101600,17213190,10800,10800,10800,10800,0
20230920,101500,17213190,10800,10800,10800,10800,10
20230920,101400,17105190,10800,10800,10800,10800,0
20230920,101300,17105190,10800,10760,10800,10760,732
20230920,101200,9211650,10760,10750,10760,10750,6
20230920,101100,9147140,10760,10760,10760,10760,127
20230920,101000,7780620,10760,10760,10760,10760,0
20230920,100900,7780620,10760,10760,10760,10760,10
20230920,100800,7673020,10760,10760,10760,10760,0
20230920,100700,7673020,10760,10760,10760,10760,0
20230920,100600,7673020,10760,10760,10760,10760,4
20230920,100500,7629980,10760,10760,10760,10760,4
20230920,100400,7586940,10760,10780,10780,10760,108
20230920,100300,6422860,10760,10760,10760,10760,0
20230920,100200,6422860,10760,10760,10760,10760,0
20230920,100100,6422860,10760,10780,10780,10760,15
20230920,100000,6261440,10780,10780,10780,10780,0
20230920,095900,6261440,10780,10780,10780,10780,0
20230920,095800,6261440,10780,10780,10780,10780,0
20230920,095700,6261440,10780,10780,10780,10780,0
20230920,095600,6261440,10780,10780,10780,10780,0
20230920,095500,6261440,10780,10780,10780,10780,0
20230920,095400,6261440,10780,10780,10780,10780,0
20230920,095300,6261440,10780,10780,10780,10780,0
20230920,095200,6261440,10780,10780,10780,10780,0
20230920,095100,6261440,10780,10780,10780,10780,0
20230920,095000,6261440,10780,10780,10780,10780,0
20230920,094900,6261440,10780,10780,10780,10780,0
20230920,094800,6261440,10780,10780,10780,10780,0
20230920,094700,6261440,10780,10780,10780,10780,0
20230920,094600,6261440,10780,10780,10780,10780,0
20230920,094500,6261440,10780,10780,10780,10780,0
20230920,094400,6261440,10780,10780,10780,10780,0
20230920,094300,6261440,10780,10780,10780,10780,30
20230920,094200,5938040,10780,10780,10780,10780,0
20230920,094100,5938040,10780,10780,10780,10780,0
20230920,094000,5938040,10780,10780,10780,10780,0
20230920,093900,5938040,10780,10780,10780,10780,1
20230920,093800,5927260,10780,10780,10780,10780,1
20230920,093700,5916480,10780,10780,10780,10780,1
20230920,093600,5905700,10780,10780,10780,10780,0
20230920,093500,5905700,10780,10780,10780,10780,0
20230920,093400,5905700,10780,10780,10780,10780,0
20230920,093300,5905700,10780,10780,10780,10780,1
20230920,093200,5894920,10780,10780,10780,10780,2
20230920,093100,5873360,10780,10780,10780,10780,6
20230920,093000,5808680,10780,10780,10780,10780,0
20230920,092900,5808680,10780,10780,10780,10780,0
20230920,092800,5808680,10780,10780,10780,10780,0
20230920,092700,5808680,10780,10780,10780,10780,1
20230920,092600,5797900,10710,10710,10710,10710,0
20230920,092500,5797900,10710,10710,10710,10710,0
20230920,092400,5797900,10710,10710,10710,10710,0
20230920,092300,5797900,10710,10710,10710,10710,0
20230920,092200,5797900,10710,10710,10710,10710,0
20230920,092100,5797900,10710,10710,10710,10710,0
20230920,092000,5797900,10710,10710,10710,10710,0
20230920,091900,5797900,10710,10710,10710,10710,0
20230920,091800,5797900,10710,10710,10710,10710,0
20230920,091700,5797900,10710,10710,10710,10710,0
20230920,091600,5797900,10710,10710,10710,10710,0
20230920,091500,5797900,10710,10710,10710,10710,0
20230920,091400,5797900,10710,10710,10710,10710,0
20230920,091300,5797900,10710,10710,10710,10710,0
20230920,091200,5797900,10710,10710,10710,10710,0
20230920,091100,5797900,10710,10730,10730,10710,109
20230920,091000,4629540,10740,10770,10780,10740,226
20230920,090900,2197760,10740,10740,10740,10740,15
20230920,090800,2036660,10750,10760,10760,10750,33
20230920,090700,1681680,10780,10780,10780,10780,50
20230920,090600,1142680,10780,10780,10780,10780,2
20230920,090500,1121120,10780,10780,10780,10780,0
20230920,090400,1121120,10780,10780,10780,10780,0
20230920,090300,1121120,10780,10780,10780,10780,0
20230920,090200,1121120,10780,10780,10780,10780,0
20230920,090100,1121120,10780,10780,10780,10780,0
20230920,090000,1121120,10780,10780,10780,10780,104