KissMeData/072870/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194600,59982080,10690,10690,10690,10690,226
20230922,194500,59982080,10690,10690,10690,10690,0
20230922,194400,59982080,10690,10690,10690,10690,0
20230922,194300,59982080,10690,10690,10690,10690,0
20230922,194200,59982080,10690,10690,10690,10690,0
20230922,194100,59982080,10690,10690,10690,10690,0
20230922,194000,59982080,10690,10690,10690,10690,0
20230922,193900,59982080,10690,10690,10690,10690,0
20230922,193800,59982080,10690,10690,10690,10690,0
20230922,193700,59982080,10690,10690,10690,10690,0
20230922,193600,59982080,10690,10690,10690,10690,0
20230922,193500,59982080,10690,10690,10690,10690,0
20230922,193400,59982080,10690,10690,10690,10690,0
20230922,193300,59982080,10690,10690,10690,10690,0
20230922,193200,59982080,10690,10690,10690,10690,0
20230922,193100,59982080,10690,10690,10690,10690,0
20230922,193000,59982080,10690,10690,10690,10690,0
20230922,192900,59982080,10690,10690,10690,10690,0
20230922,192800,59982080,10690,10690,10690,10690,0
20230922,192700,59982080,10690,10690,10690,10690,0
20230922,192600,59982080,10690,10690,10690,10690,0
20230922,192500,59982080,10690,10690,10690,10690,0
20230922,192400,59982080,10690,10690,10690,10690,0
20230922,192300,59982080,10690,10690,10690,10690,0
20230922,192200,59982080,10690,10690,10690,10690,0
20230922,192100,59982080,10690,10690,10690,10690,0
20230922,192000,59982080,10690,10690,10690,10690,0
20230922,191900,59982080,10690,10690,10690,10690,0
20230922,191800,59982080,10690,10690,10690,10690,0
20230922,191700,59982080,10690,10690,10690,10690,0
20230922,191600,59982080,10690,10690,10690,10690,226
20230922,191500,59982080,10690,10690,10690,10690,0
20230922,191400,59982080,10690,10690,10690,10690,0
20230922,191300,59982080,10690,10690,10690,10690,0
20230922,191200,59982080,10690,10690,10690,10690,0
20230922,191100,59982080,10690,10690,10690,10690,0
20230922,191000,59982080,10690,10690,10690,10690,0
20230922,190900,59982080,10690,10690,10690,10690,0
20230922,190800,59982080,10690,10690,10690,10690,0
20230922,190700,59982080,10690,10690,10690,10690,0
20230922,190600,59982080,10690,10690,10690,10690,0
20230922,190500,59982080,10690,10690,10690,10690,0
20230922,190400,59982080,10690,10690,10690,10690,0
20230922,190300,59982080,10690,10690,10690,10690,0
20230922,190200,59982080,10690,10690,10690,10690,0
20230922,190100,59982080,10690,10690,10690,10690,0
20230922,190000,59982080,10690,10690,10690,10690,0
20230922,185900,59982080,10690,10690,10690,10690,0
20230922,185800,59982080,10690,10690,10690,10690,0
20230922,185700,59982080,10690,10690,10690,10690,0
20230922,185600,59982080,10690,10690,10690,10690,0
20230922,185500,59982080,10690,10690,10690,10690,0
20230922,185400,59982080,10690,10690,10690,10690,0
20230922,185300,59982080,10690,10690,10690,10690,0
20230922,185200,59982080,10690,10690,10690,10690,0
20230922,185100,59982080,10690,10690,10690,10690,0
20230922,185000,59982080,10690,10690,10690,10690,0
20230922,184900,59982080,10690,10690,10690,10690,0
20230922,184800,59982080,10690,10690,10690,10690,0
20230922,184700,59982080,10690,10690,10690,10690,0
20230922,184600,59982080,10690,10690,10690,10690,226
20230922,184500,59982080,10690,10690,10690,10690,0
20230922,184400,59982080,10690,10690,10690,10690,0
20230922,184300,59982080,10690,10690,10690,10690,0
20230922,184200,59982080,10690,10690,10690,10690,0
20230922,184100,59982080,10690,10690,10690,10690,0
20230922,184000,59982080,10690,10690,10690,10690,0
20230922,183900,59982080,10690,10690,10690,10690,0
20230922,183800,59982080,10690,10690,10690,10690,0
20230922,183700,59982080,10690,10690,10690,10690,0
20230922,183600,59982080,10690,10690,10690,10690,0
20230922,183500,59982080,10690,10690,10690,10690,0
20230922,183400,59982080,10690,10690,10690,10690,0
20230922,183300,59982080,10690,10690,10690,10690,0
20230922,183200,59982080,10690,10690,10690,10690,0
20230922,183100,59982080,10690,10690,10690,10690,0
20230922,183000,59982080,10690,10690,10690,10690,0
20230922,182900,59982080,10690,10690,10690,10690,0
20230922,182800,59982080,10690,10690,10690,10690,0
20230922,182700,59982080,10690,10690,10690,10690,0
20230922,182600,59982080,10690,10690,10690,10690,0
20230922,182500,59982080,10690,10690,10690,10690,0
20230922,182400,59982080,10690,10690,10690,10690,0
20230922,182300,59982080,10690,10690,10690,10690,0
20230922,182200,59982080,10690,10690,10690,10690,0
20230922,182100,59982080,10690,10690,10690,10690,0
20230922,182000,59982080,10690,10690,10690,10690,0
20230922,181900,59982080,10690,10690,10690,10690,0
20230922,181800,59982080,10690,10690,10690,10690,0
20230922,181700,59982080,10690,10690,10690,10690,0
20230922,181600,59982080,10690,10690,10690,10690,226
20230922,181500,59982080,10690,10690,10690,10690,0
20230922,181400,59982080,10690,10690,10690,10690,0
20230922,181300,59982080,10690,10690,10690,10690,0
20230922,181200,59982080,10690,10690,10690,10690,0
20230922,181100,59982080,10690,10690,10690,10690,0
20230922,181000,59982080,10690,10690,10690,10690,0
20230922,180900,59982080,10690,10690,10690,10690,0
20230922,180800,59982080,10690,10690,10690,10690,0
20230922,180700,59982080,10690,10690,10690,10690,0
20230922,180600,59982080,10690,10690,10690,10690,0
20230922,180500,59982080,10690,10690,10690,10690,0
20230922,180400,59982080,10690,10690,10690,10690,0
20230922,180300,59982080,10690,10690,10690,10690,0
20230922,180200,59982080,10690,10690,10690,10690,0
20230922,180100,59982080,10690,10690,10690,10690,0
20230922,180000,59982080,10690,10690,10690,10690,0
20230922,175900,59982080,10690,10690,10690,10690,0
20230922,175800,59982080,10690,10690,10690,10690,0
20230922,175700,59982080,10690,10690,10690,10690,0
20230922,175600,59982080,10690,10690,10690,10690,0
20230922,175500,59982080,10690,10690,10690,10690,0
20230922,175400,59982080,10690,10690,10690,10690,0
20230922,175300,59982080,10690,10690,10690,10690,0
20230922,175200,59982080,10690,10690,10690,10690,0
20230922,175100,59982080,10690,10690,10690,10690,0
20230922,175000,59982080,10690,10690,10690,10690,0
20230922,174900,59982080,10690,10690,10690,10690,0
20230922,174800,59982080,10690,10690,10690,10690,0
20230922,174700,59982080,10690,10690,10690,10690,0
20230922,174600,59982080,10690,10690,10690,10690,226
20230922,174500,59982080,10690,10690,10690,10690,0
20230922,174400,59982080,10690,10690,10690,10690,0
20230922,174300,59982080,10690,10690,10690,10690,0
20230922,174200,59982080,10690,10690,10690,10690,0
20230922,174100,59982080,10690,10690,10690,10690,0
20230922,174000,59982080,10690,10690,10690,10690,0
20230922,173900,59982080,10690,10690,10690,10690,0
20230922,173800,59982080,10690,10690,10690,10690,0
20230922,173700,59982080,10690,10690,10690,10690,0
20230922,173600,59982080,10690,10690,10690,10690,0
20230922,173500,59982080,10690,10690,10690,10690,0
20230922,173400,59982080,10690,10690,10690,10690,0
20230922,173300,59982080,10690,10690,10690,10690,0
20230922,173200,59982080,10690,10690,10690,10690,0
20230922,173100,59982080,10690,10690,10690,10690,0
20230922,173000,59982080,10690,10690,10690,10690,0
20230922,172900,59982080,10690,10690,10690,10690,0
20230922,172800,59982080,10690,10690,10690,10690,0
20230922,172700,59982080,10690,10690,10690,10690,0
20230922,172600,59982080,10690,10690,10690,10690,0
20230922,172500,59982080,10690,10690,10690,10690,0
20230922,172400,59982080,10690,10690,10690,10690,0
20230922,172300,59982080,10690,10690,10690,10690,0
20230922,172200,59982080,10690,10690,10690,10690,0
20230922,172100,59982080,10690,10690,10690,10690,0
20230922,172000,59982080,10690,10690,10690,10690,0
20230922,171900,59982080,10690,10690,10690,10690,0
20230922,171800,59982080,10690,10690,10690,10690,0
20230922,171700,59982080,10690,10690,10690,10690,0
20230922,171600,59982080,10690,10690,10690,10690,226
20230922,171500,59982080,10690,10690,10690,10690,0
20230922,171400,59982080,10690,10690,10690,10690,0
20230922,171300,59982080,10690,10690,10690,10690,0
20230922,171200,59982080,10690,10690,10690,10690,0
20230922,171100,59982080,10690,10690,10690,10690,0
20230922,171000,59982080,10690,10690,10690,10690,0
20230922,170900,59982080,10690,10690,10690,10690,0
20230922,170800,59982080,10690,10690,10690,10690,0
20230922,170700,59982080,10690,10690,10690,10690,0
20230922,170600,59982080,10690,10690,10690,10690,0
20230922,170500,59982080,10690,10690,10690,10690,0
20230922,170400,59982080,10690,10690,10690,10690,0
20230922,170300,59982080,10690,10690,10690,10690,0
20230922,170200,59982080,10690,10690,10690,10690,0
20230922,170100,59982080,10690,10690,10690,10690,0
20230922,170000,59982080,10690,10690,10690,10690,0
20230922,165900,59982080,10690,10690,10690,10690,0
20230922,165800,59982080,10690,10690,10690,10690,0
20230922,165700,59982080,10690,10690,10690,10690,0
20230922,165600,59982080,10690,10690,10690,10690,0
20230922,165500,59982080,10690,10690,10690,10690,0
20230922,165400,59982080,10690,10690,10690,10690,0
20230922,165300,59982080,10690,10690,10690,10690,0
20230922,165200,59982080,10690,10690,10690,10690,0
20230922,165100,59982080,10690,10690,10690,10690,0
20230922,165000,59982080,10690,10690,10690,10690,0
20230922,164900,59982080,10690,10690,10690,10690,0
20230922,164800,59982080,10690,10690,10690,10690,0
20230922,164700,59982080,10690,10690,10690,10690,0
20230922,164600,59982080,10690,10690,10690,10690,226
20230922,164500,59982080,10690,10690,10690,10690,0
20230922,164400,59982080,10690,10690,10690,10690,0
20230922,164300,59982080,10690,10690,10690,10690,0
20230922,164200,59982080,10690,10690,10690,10690,0
20230922,164100,59982080,10690,10690,10690,10690,0
20230922,164000,59982080,10690,10690,10690,10690,0
20230922,163900,59982080,10690,10690,10690,10690,0
20230922,163800,59982080,10690,10690,10690,10690,0
20230922,163700,59982080,10690,10690,10690,10690,0
20230922,163600,59982080,10690,10690,10690,10690,0
20230922,163500,59982080,10690,10690,10690,10690,0
20230922,163400,59982080,10690,10690,10690,10690,0
20230922,163300,59982080,10690,10690,10690,10690,0
20230922,163200,59982080,10690,10690,10690,10690,0
20230922,163100,59982080,10690,10690,10690,10690,0
20230922,163000,59982080,10690,10690,10690,10690,0
20230922,162900,59982080,10690,10690,10690,10690,0
20230922,162800,59982080,10690,10690,10690,10690,0
20230922,162700,59982080,10690,10690,10690,10690,0
20230922,162600,59982080,10690,10690,10690,10690,0
20230922,162500,59982080,10690,10690,10690,10690,0
20230922,162400,59982080,10690,10690,10690,10690,0
20230922,162300,59982080,10690,10690,10690,10690,0
20230922,162200,59982080,10690,10690,10690,10690,0
20230922,162100,59982080,10690,10690,10690,10690,0
20230922,162000,59982080,10690,10690,10690,10690,0
20230922,161900,59982080,10690,10690,10690,10690,0
20230922,161800,59982080,10690,10690,10690,10690,0
20230922,161700,59982080,10690,10690,10690,10690,0
20230922,161600,59982080,10690,10690,10690,10690,226
20230922,161500,59982080,10690,10690,10690,10690,0
20230922,161400,59982080,10690,10690,10690,10690,0
20230922,161300,59982080,10690,10690,10690,10690,0
20230922,161200,59982080,10690,10690,10690,10690,0
20230922,161100,59982080,10690,10690,10690,10690,0
20230922,161000,59982080,10690,10690,10690,10690,0
20230922,160900,59982080,10690,10690,10690,10690,0
20230922,160800,59982080,10690,10690,10690,10690,0
20230922,160700,59982080,10690,10690,10690,10690,0
20230922,160600,59982080,10690,10690,10690,10690,0
20230922,160500,59982080,10690,10690,10690,10690,0
20230922,160400,59982080,10690,10690,10690,10690,0
20230922,160300,59982080,10690,10690,10690,10690,0
20230922,160200,59982080,10690,10690,10690,10690,0
20230922,160100,59982080,10690,10690,10690,10690,0
20230922,160000,59982080,10690,10690,10690,10690,0
20230922,155900,59982080,10690,10690,10690,10690,0
20230922,155800,59982080,10690,10690,10690,10690,0
20230922,155700,59982080,10690,10690,10690,10690,0
20230922,155600,59982080,10690,10690,10690,10690,0
20230922,155500,59982080,10690,10690,10690,10690,0
20230922,155400,59982080,10690,10690,10690,10690,0
20230922,155300,59982080,10690,10690,10690,10690,0
20230922,155200,59982080,10690,10690,10690,10690,0
20230922,155100,59982080,10690,10690,10690,10690,0
20230922,155000,59982080,10690,10690,10690,10690,0
20230922,154900,59982080,10690,10690,10690,10690,0
20230922,154800,59982080,10690,10690,10690,10690,0
20230922,154700,59982080,10690,10690,10690,10690,0
20230922,154600,59982080,10690,10690,10690,10690,226
20230922,154500,59982080,10690,10690,10690,10690,0
20230922,154400,59982080,10690,10690,10690,10690,0
20230922,154300,59982080,10690,10690,10690,10690,0
20230922,154200,59982080,10690,10690,10690,10690,0
20230922,154100,59982080,10690,10690,10690,10690,0
20230922,154000,59982080,10690,10690,10690,10690,0
20230922,153900,59982080,10690,10690,10690,10690,0
20230922,153800,59982080,10690,10690,10690,10690,0
20230922,153700,59982080,10690,10690,10690,10690,0
20230922,153600,59982080,10690,10690,10690,10690,0
20230922,153500,59982080,10690,10690,10690,10690,0
20230922,153400,59982080,10690,10690,10690,10690,0
20230922,153300,59982080,10690,10690,10690,10690,0
20230922,153200,59982080,10690,10690,10690,10690,0
20230922,153100,59982080,10690,10690,10690,10690,0
20230922,153000,59982080,10690,10690,10690,10690,226
20230922,152900,57566140,10700,10700,10700,10700,0
20230922,152800,57566140,10700,10700,10700,10700,0
20230922,152700,57566140,10700,10700,10700,10700,0
20230922,152600,57566140,10700,10700,10700,10700,0
20230922,152500,57566140,10700,10700,10700,10700,0
20230922,152400,57566140,10700,10700,10700,10700,0
20230922,152300,57566140,10700,10700,10700,10700,0
20230922,152200,57566140,10700,10700,10700,10700,0
20230922,152100,57566140,10700,10700,10700,10700,0
20230922,152000,57566140,10700,10700,10700,10700,0
20230922,151900,57566140,10700,10700,10700,10700,21
20230922,151800,57341440,10690,10700,10700,10690,256
20230922,151700,54602730,10700,10700,10700,10700,0
20230922,151600,54602730,10700,10700,10700,10700,0
20230922,151500,54602730,10700,10740,10740,10700,63
20230922,151400,53926830,10700,10700,10700,10700,0
20230922,151300,53926830,10700,10700,10700,10700,0
20230922,151200,53926830,10700,10700,10700,10700,0
20230922,151100,53926830,10700,10700,10700,10700,0
20230922,151000,53926830,10700,10700,10700,10700,0
20230922,150900,53926830,10700,10700,10700,10700,0
20230922,150800,53926830,10700,10700,10700,10700,10
20230922,150700,53819830,10700,10700,10700,10700,0
20230922,150600,53819830,10700,10700,10700,10700,0
20230922,150500,53819830,10700,10700,10700,10700,0
20230922,150400,53819830,10700,10700,10700,10700,0
20230922,150300,53819830,10700,10700,10700,10700,0
20230922,150200,53819830,10700,10710,10710,10700,200
20230922,150100,51679300,10770,10770,10770,10770,3
20230922,150000,51646990,10780,10720,10780,10720,110
20230922,145900,50462290,10720,10720,10720,10720,0
20230922,145800,50462290,10720,10720,10720,10720,0
20230922,145700,50462290,10720,10720,10720,10720,0
20230922,145600,50462290,10720,10720,10720,10720,49
20230922,145500,49937010,10730,10730,10730,10730,0
20230922,145400,49937010,10730,10730,10730,10730,0
20230922,145300,49937010,10730,10730,10730,10730,0
20230922,145200,49937010,10730,10730,10730,10730,0
20230922,145100,49937010,10730,10730,10730,10730,0
20230922,145000,49937010,10730,10730,10730,10730,20
20230922,144900,49722410,10730,10730,10730,10730,9
20230922,144800,49625840,10720,10720,10720,10720,0
20230922,144700,49625840,10720,10720,10720,10720,0
20230922,144600,49625840,10720,10720,10720,10720,0
20230922,144500,49625840,10720,10720,10720,10720,1
20230922,144400,49615120,10730,10730,10730,10730,0
20230922,144300,49615120,10730,10730,10730,10730,0
20230922,144200,49615120,10730,10730,10730,10730,11
20230922,144100,49497090,10730,10730,10730,10730,0
20230922,144000,49497090,10730,10730,10730,10730,0
20230922,143900,49497090,10730,10730,10730,10730,0
20230922,143800,49497090,10730,10730,10730,10730,0
20230922,143700,49497090,10730,10730,10730,10730,0
20230922,143600,49497090,10730,10730,10730,10730,19
20230922,143500,49293220,10740,10740,10740,10740,0
20230922,143400,49293220,10740,10740,10740,10740,0
20230922,143300,49293220,10740,10740,10740,10740,1
20230922,143200,49282480,10740,10740,10740,10740,4
20230922,143100,49239520,10740,10740,10740,10740,0
20230922,143000,49239520,10740,10740,10740,10740,0
20230922,142900,49239520,10740,10740,10740,10740,0
20230922,142800,49239520,10740,10740,10740,10740,0
20230922,142700,49239520,10740,10740,10740,10740,0
20230922,142600,49239520,10740,10740,10740,10740,0
20230922,142500,49239520,10740,10740,10740,10740,1
20230922,142400,49228780,10740,10740,10740,10740,0
20230922,142300,49228780,10740,10740,10740,10740,0
20230922,142200,49228780,10740,10740,10740,10740,0
20230922,142100,49228780,10740,10760,10760,10740,9
20230922,142000,49132070,10760,10760,10760,10760,1
20230922,141900,49121310,10770,10770,10770,10770,0
20230922,141800,49121310,10770,10770,10770,10770,0
20230922,141700,49121310,10770,10770,10770,10770,0
20230922,141600,49121310,10770,10770,10770,10770,0
20230922,141500,49121310,10770,10750,10770,10750,100
20230922,141400,48045830,10700,10700,10700,10700,0
20230922,141300,48045830,10700,10700,10700,10700,0
20230922,141200,48045830,10700,10700,10700,10700,0
20230922,141100,48045830,10700,10750,10750,10700,1282
20230922,141000,34324700,10740,10740,10740,10740,40
20230922,140900,33895100,10740,10740,10740,10740,0
20230922,140800,33895100,10740,10740,10740,10740,0
20230922,140700,33895100,10740,10740,10740,10740,0
20230922,140600,33895100,10740,10740,10740,10740,0
20230922,140500,33895100,10740,10750,10750,10740,2
20230922,140400,33873610,10740,10740,10740,10740,0
20230922,140300,33873610,10740,10740,10740,10740,0
20230922,140200,33873610,10740,10740,10740,10740,0
20230922,140100,33873610,10740,10740,10740,10740,5
20230922,140000,33819910,10730,10730,10730,10730,0
20230922,135900,33819910,10730,10730,10730,10730,0
20230922,135800,33819910,10730,10730,10730,10730,0
20230922,135700,33819910,10730,10730,10730,10730,0
20230922,135600,33819910,10730,10730,10730,10730,0
20230922,135500,33819910,10730,10730,10730,10730,0
20230922,135400,33819910,10730,10730,10730,10730,0
20230922,135300,33819910,10730,10730,10730,10730,0
20230922,135200,33819910,10730,10730,10730,10730,0
20230922,135100,33819910,10730,10730,10730,10730,0
20230922,135000,33819910,10730,10730,10730,10730,0
20230922,134900,33819910,10730,10730,10730,10730,7
20230922,134800,33744800,10740,10740,10740,10740,0
20230922,134700,33744800,10740,10740,10740,10740,2
20230922,134600,33723320,10740,10740,10740,10740,0
20230922,134500,33723320,10740,10740,10740,10740,0
20230922,134400,33723320,10740,10740,10740,10740,2
20230922,134300,33701840,10770,10770,10770,10770,0
20230922,134200,33701840,10770,10770,10770,10770,0
20230922,134100,33701840,10770,10770,10770,10770,0
20230922,134000,33701840,10770,10770,10770,10770,0
20230922,133900,33701840,10770,10770,10770,10770,0
20230922,133800,33701840,10770,10770,10770,10770,0
20230922,133700,33701840,10770,10770,10770,10770,0
20230922,133600,33701840,10770,10770,10770,10770,0
20230922,133500,33701840,10770,10770,10770,10770,0
20230922,133400,33701840,10770,10770,10770,10770,0
20230922,133300,33701840,10770,10770,10770,10770,1
20230922,133200,33691070,10770,10770,10770,10770,11
20230922,133100,33572600,10720,10720,10720,10720,0
20230922,133000,33572600,10720,10720,10720,10720,0
20230922,132900,33572600,10720,10720,10720,10720,0
20230922,132800,33572600,10720,10720,10720,10720,0
20230922,132700,33572600,10720,10720,10720,10720,0
20230922,132600,33572600,10720,10720,10720,10720,0
20230922,132500,33572600,10720,10720,10720,10720,0
20230922,132400,33572600,10720,10720,10720,10720,0
20230922,132300,33572600,10720,10720,10720,10720,0
20230922,132200,33572600,10720,10720,10720,10720,0
20230922,132100,33572600,10720,10720,10720,10720,1
20230922,132000,33561880,10700,10700,10700,10700,0
20230922,131900,33561880,10700,10700,10700,10700,0
20230922,131800,33561880,10700,10700,10700,10700,0
20230922,131700,33561880,10700,10700,10700,10700,1
20230922,131600,33551180,10700,10700,10700,10700,2
20230922,131500,33529780,10700,10700,10700,10700,0
20230922,131400,33529780,10700,10700,10700,10700,0
20230922,131300,33529780,10700,10710,10710,10700,200
20230922,131200,31388120,10710,10710,10710,10710,0
20230922,131100,31388120,10710,10710,10710,10710,0
20230922,131000,31388120,10710,10710,10710,10710,0
20230922,130900,31388120,10710,10710,10710,10710,0
20230922,130800,31388120,10710,10710,10710,10710,0
20230922,130700,31388120,10710,10700,10710,10700,190
20230922,130600,29355100,10710,10710,10710,10710,0
20230922,130500,29355100,10710,10710,10710,10710,0
20230922,130400,29355100,10710,10710,10710,10710,30
20230922,130300,29033800,10710,10710,10710,10710,2
20230922,130200,29012380,10710,10710,10710,10710,0
20230922,130100,29012380,10710,10710,10710,10710,0
20230922,130000,29012380,10710,10710,10710,10710,0
20230922,125900,29012380,10710,10710,10710,10710,0
20230922,125800,29012380,10710,10710,10710,10710,0
20230922,125700,29012380,10710,10710,10710,10710,4
20230922,125600,28969540,10710,10710,10710,10710,26
20230922,125500,28691080,10700,10700,10700,10700,0
20230922,125400,28691080,10700,10700,10700,10700,224
20230922,125300,26294280,10700,10700,10700,10700,0
20230922,125200,26294280,10700,10700,10700,10700,0
20230922,125100,26294280,10700,10710,10710,10700,123
20230922,125000,24977300,10710,10710,10710,10710,0
20230922,124900,24977300,10710,10710,10710,10710,0
20230922,124800,24977300,10710,10710,10710,10710,0
20230922,124700,24977300,10710,10710,10710,10710,0
20230922,124600,24977300,10710,10710,10710,10710,0
20230922,124500,24977300,10710,10720,10720,10710,125
20230922,124400,23638530,10710,10710,10710,10710,0
20230922,124300,23638530,10710,10710,10710,10710,123
20230922,124200,22321200,10720,10720,10720,10720,0
20230922,124100,22321200,10720,10720,10720,10720,0
20230922,124000,22321200,10720,10720,10720,10720,0
20230922,123900,22321200,10720,10720,10720,10720,0
20230922,123800,22321200,10720,10720,10720,10720,0
20230922,123700,22321200,10720,10720,10720,10720,0
20230922,123600,22321200,10720,10740,10740,10720,81
20230922,123500,21452820,10740,10750,10750,10740,67
20230922,123400,20733130,10770,10770,10770,10770,1
20230922,123300,20722360,10770,10770,10770,10770,50
20230922,123200,20183860,10770,10770,10770,10770,11
20230922,123100,20065390,10770,10770,10770,10770,0
20230922,123000,20065390,10770,10770,10770,10770,1
20230922,122900,20054620,10760,10760,10760,10760,0
20230922,122800,20054620,10760,10760,10760,10760,0
20230922,122700,20054620,10760,10760,10760,10760,0
20230922,122600,20054620,10760,10760,10760,10760,85
20230922,122500,19140020,10770,10770,10770,10770,0
20230922,122400,19140020,10770,10770,10770,10770,0
20230922,122300,19140020,10770,10770,10770,10770,0
20230922,122200,19140020,10770,10770,10770,10770,0
20230922,122100,19140020,10770,10770,10770,10770,51
20230922,122000,18590750,10770,10770,10770,10770,0
20230922,121900,18590750,10770,10770,10770,10770,0
20230922,121800,18590750,10770,10770,10770,10770,0
20230922,121700,18590750,10770,10770,10770,10770,0
20230922,121600,18590750,10770,10770,10770,10770,0
20230922,121500,18590750,10770,10770,10770,10770,1
20230922,121400,18579980,10760,10760,10760,10760,0
20230922,121300,18579980,10760,10760,10760,10760,0
20230922,121200,18579980,10760,10760,10760,10760,0
20230922,121100,18579980,10760,10760,10760,10760,0
20230922,121000,18579980,10760,10760,10760,10760,0
20230922,120900,18579980,10760,10760,10760,10760,1
20230922,120800,18569220,10770,10770,10770,10770,0
20230922,120700,18569220,10770,10770,10770,10770,0
20230922,120600,18569220,10770,10770,10770,10770,0
20230922,120500,18569220,10770,10770,10770,10770,10
20230922,120400,18461520,10770,10770,10770,10770,0
20230922,120300,18461520,10770,10770,10770,10770,0
20230922,120200,18461520,10770,10770,10770,10770,0
20230922,120100,18461520,10770,10770,10770,10770,0
20230922,120000,18461520,10770,10770,10770,10770,1
20230922,115900,18450750,10770,10770,10770,10770,0
20230922,115800,18450750,10770,10770,10770,10770,0
20230922,115700,18450750,10770,10770,10770,10770,0
20230922,115600,18450750,10770,10770,10770,10770,0
20230922,115500,18450750,10770,10770,10770,10770,0
20230922,115400,18450750,10770,10770,10770,10770,0
20230922,115300,18450750,10770,10770,10770,10770,0
20230922,115200,18450750,10770,10770,10770,10770,0
20230922,115100,18450750,10770,10770,10770,10770,0
20230922,115000,18450750,10770,10770,10770,10770,5
20230922,114900,18396900,10770,10770,10770,10770,0
20230922,114800,18396900,10770,10770,10770,10770,0
20230922,114700,18396900,10770,10770,10770,10770,0
20230922,114600,18396900,10770,10770,10770,10770,0
20230922,114500,18396900,10770,10770,10770,10770,0
20230922,114400,18396900,10770,10770,10770,10770,0
20230922,114300,18396900,10770,10770,10770,10770,0
20230922,114200,18396900,10770,10770,10770,10770,0
20230922,114100,18396900,10770,10770,10770,10770,0
20230922,114000,18396900,10770,10770,10770,10770,0
20230922,113900,18396900,10770,10770,10770,10770,0
20230922,113800,18396900,10770,10770,10770,10770,0
20230922,113700,18396900,10770,10770,10770,10770,0
20230922,113600,18396900,10770,10770,10770,10770,0
20230922,113500,18396900,10770,10770,10770,10770,11
20230922,113400,18278430,10760,10760,10760,10760,0
20230922,113300,18278430,10760,10760,10760,10760,0
20230922,113200,18278430,10760,10760,10760,10760,0
20230922,113100,18278430,10760,10760,10760,10760,0
20230922,113000,18278430,10760,10760,10760,10760,0
20230922,112900,18278430,10760,10760,10760,10760,72
20230922,112800,17503710,10760,10760,10760,10760,0
20230922,112700,17503710,10760,10760,10760,10760,0
20230922,112600,17503710,10760,10760,10760,10760,1
20230922,112500,17492950,10770,10770,10770,10770,0
20230922,112400,17492950,10770,10770,10770,10770,30
20230922,112300,17169850,10770,10770,10770,10770,0
20230922,112200,17169850,10770,10770,10770,10770,20
20230922,112100,16954450,10740,10740,10740,10740,0
20230922,112000,16954450,10740,10740,10740,10740,0
20230922,111900,16954450,10740,10740,10740,10740,0
20230922,111800,16954450,10740,10740,10740,10740,0
20230922,111700,16954450,10740,10740,10740,10740,0
20230922,111600,16954450,10740,10740,10740,10740,0
20230922,111500,16954450,10740,10740,10740,10740,0
20230922,111400,16954450,10740,10740,10740,10740,0
20230922,111300,16954450,10740,10740,10740,10740,0
20230922,111200,16954450,10740,10740,10740,10740,100
20230922,111100,15880450,10770,10770,10770,10770,0
20230922,111000,15880450,10770,10770,10770,10770,100
20230922,110900,14803450,10750,10750,10750,10750,100
20230922,110800,13728450,10730,10730,10730,10730,0
20230922,110700,13728450,10730,10730,10730,10730,0
20230922,110600,13728450,10730,10730,10730,10730,0
20230922,110500,13728450,10730,10730,10730,10730,0
20230922,110400,13728450,10730,10730,10730,10730,66
20230922,110300,13020270,10720,10720,10720,10720,2
20230922,110200,12998830,10720,10720,10720,10720,0
20230922,110100,12998830,10720,10720,10720,10720,0
20230922,110000,12998830,10720,10720,10720,10720,0
20230922,105900,12998830,10720,10720,10720,10720,0
20230922,105800,12998830,10720,10720,10720,10720,0
20230922,105700,12998830,10720,10720,10720,10720,0
20230922,105600,12998830,10720,10730,10730,10720,39
20230922,105500,12580460,10730,10730,10730,10730,0
20230922,105400,12580460,10730,10730,10730,10730,0
20230922,105300,12580460,10730,10730,10730,10730,0
20230922,105200,12580460,10730,10750,10750,10730,10
20230922,105100,12473040,10750,10750,10750,10750,1
20230922,105000,12462290,10750,10750,10750,10750,0
20230922,104900,12462290,10750,10750,10750,10750,0
20230922,104800,12462290,10750,10750,10750,10750,0
20230922,104700,12462290,10750,10750,10750,10750,0
20230922,104600,12462290,10750,10750,10750,10750,0
20230922,104500,12462290,10750,10760,10760,10750,78
20230922,104400,11623290,10770,10770,10770,10770,0
20230922,104300,11623290,10770,10770,10770,10770,0
20230922,104200,11623290,10770,10770,10770,10770,0
20230922,104100,11623290,10770,10770,10770,10770,0
20230922,104000,11623290,10770,10770,10770,10770,0
20230922,103900,11623290,10770,10710,10770,10710,30
20230922,103800,11301390,10720,10720,10720,10720,100
20230922,103700,10229390,10710,10710,10710,10710,0
20230922,103600,10229390,10710,10710,10710,10710,0
20230922,103500,10229390,10710,10710,10710,10710,5
20230922,103400,10175840,10720,10720,10720,10720,10
20230922,103300,10068640,10720,10720,10720,10720,7
20230922,103200,9993600,10710,10710,10710,10710,0
20230922,103100,9993600,10710,10710,10710,10710,1
20230922,103000,9982890,10710,10710,10710,10710,18
20230922,102900,9790110,10710,10710,10710,10710,0
20230922,102800,9790110,10710,10710,10710,10710,0
20230922,102700,9790110,10710,10710,10710,10710,0
20230922,102600,9790110,10710,10710,10710,10710,0
20230922,102500,9790110,10710,10710,10710,10710,0
20230922,102400,9790110,10710,10710,10710,10710,0
20230922,102300,9790110,10710,10710,10710,10710,0
20230922,102200,9790110,10710,10710,10710,10710,0
20230922,102100,9790110,10710,10710,10710,10710,1
20230922,102000,9779400,10710,10710,10710,10710,2
20230922,101900,9757980,10710,10710,10710,10710,20
20230922,101800,9543780,10720,10720,10720,10720,0
20230922,101700,9543780,10720,10720,10720,10720,0
20230922,101600,9543780,10720,10720,10720,10720,0
20230922,101500,9543780,10720,10720,10720,10720,0
20230922,101400,9543780,10720,10720,10720,10720,0
20230922,101300,9543780,10720,10720,10720,10720,5
20230922,101200,9490180,10720,10720,10720,10720,0
20230922,101100,9490180,10720,10720,10720,10720,100
20230922,101000,8418180,10710,10710,10710,10710,2
20230922,100900,8396760,10720,10720,10720,10720,0
20230922,100800,8396760,10720,10720,10720,10720,2
20230922,100700,8375320,10720,10720,10720,10720,0
20230922,100600,8375320,10720,10720,10720,10720,6
20230922,100500,8311000,10720,10720,10720,10720,0
20230922,100400,8311000,10720,10720,10720,10720,0
20230922,100300,8311000,10720,10720,10720,10720,3
20230922,100200,8278840,10710,10710,10710,10710,0
20230922,100100,8278840,10710,10710,10710,10710,1
20230922,100000,8268130,10710,10710,10710,10710,0
20230922,095900,8268130,10710,10710,10710,10710,0
20230922,095800,8268130,10710,10710,10710,10710,18
20230922,095700,8075350,10720,10720,10720,10720,0
20230922,095600,8075350,10720,10720,10720,10720,0
20230922,095500,8075350,10720,10720,10720,10720,0
20230922,095400,8075350,10720,10720,10720,10720,0
20230922,095300,8075350,10720,10720,10720,10720,2
20230922,095200,8053910,10720,10720,10720,10720,0
20230922,095100,8053910,10720,10720,10720,10720,0
20230922,095000,8053910,10720,10720,10720,10720,0
20230922,094900,8053910,10720,10720,10720,10720,46
20230922,094800,7560790,10720,10720,10720,10720,0
20230922,094700,7560790,10720,10720,10720,10720,0
20230922,094600,7560790,10720,10720,10720,10720,4
20230922,094500,7517910,10710,10710,10710,10710,1
20230922,094400,7507200,10720,10720,10720,10720,5
20230922,094300,7453600,10760,10760,10760,10760,0
20230922,094200,7453600,10760,10760,10760,10760,0
20230922,094100,7453600,10760,10760,10760,10760,19
20230922,094000,7249160,10760,10760,10760,10760,16
20230922,093900,7077000,10770,10770,10770,10770,0
20230922,093800,7077000,10770,10770,10770,10770,5
20230922,093700,7023150,10760,10760,10760,10760,0
20230922,093600,7023150,10760,10760,10770,10750,11
20230922,093500,6904760,10700,10710,10710,10700,96
20230922,093400,5877260,10700,10770,10770,10700,32
20230922,093300,5534670,10770,10770,10770,10770,10
20230922,093200,5426970,10770,10770,10770,10770,0
20230922,093100,5426970,10770,10770,10770,10770,1
20230922,093000,5416200,10770,10770,10770,10770,0
20230922,092900,5416200,10770,10770,10770,10770,0
20230922,092800,5416200,10770,10770,10770,10770,1
20230922,092700,5405430,10770,10770,10770,10770,0
20230922,092600,5405430,10770,10770,10770,10770,5
20230922,092500,5351580,10770,10770,10770,10770,100
20230922,092400,4274580,10700,10700,10700,10700,0
20230922,092300,4274580,10700,10700,10700,10700,3
20230922,092200,4242480,10700,10700,10700,10700,0
20230922,092100,4242480,10700,10710,10710,10700,104
20230922,092000,3129030,10700,10700,10700,10700,0
20230922,091900,3129030,10700,10700,10700,10700,0
20230922,091800,3129030,10700,10700,10700,10700,0
20230922,091700,3129030,10700,10700,10700,10700,0
20230922,091600,3129030,10700,10700,10700,10700,20
20230922,091500,2915030,10700,10700,10700,10700,0
20230922,091400,2915030,10700,10700,10700,10700,0
20230922,091300,2915030,10700,10700,10700,10700,2
20230922,091200,2893630,10770,10770,10770,10770,0
20230922,091100,2893630,10770,10770,10770,10770,5
20230922,091000,2839780,10770,10770,10770,10770,0
20230922,090900,2839780,10770,10770,10770,10770,0
20230922,090800,2839780,10770,10770,10770,10770,0
20230922,090700,2839780,10770,10770,10770,10770,0
20230922,090600,2839780,10770,10770,10770,10770,0
20230922,090500,2839780,10770,10770,10770,10770,6
20230922,090400,2775160,10780,10710,10780,10710,54
20230922,090300,2194020,10710,10710,10710,10710,20
20230922,090200,1979820,10710,10700,10710,10700,15
20230922,090100,1819210,10710,10710,10710,10710,21
20230922,090000,1594300,10700,10700,10700,10700,149