KissMeData/036670/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191000,62729400,7470,7470,7470,7470,124
20230905,190900,62729400,7470,7470,7470,7470,0
20230905,190800,62729400,7470,7470,7470,7470,0
20230905,190700,62729400,7470,7470,7470,7470,0
20230905,190600,62729400,7470,7470,7470,7470,0
20230905,190500,62729400,7470,7470,7470,7470,0
20230905,190400,62729400,7470,7470,7470,7470,0
20230905,190300,62729400,7470,7470,7470,7470,0
20230905,190200,62729400,7470,7470,7470,7470,0
20230905,190100,62729400,7470,7470,7470,7470,0
20230905,190000,62729400,7470,7470,7470,7470,0
20230905,185900,62729400,7470,7470,7470,7470,0
20230905,185800,62729400,7470,7470,7470,7470,0
20230905,185700,62729400,7470,7470,7470,7470,0
20230905,185600,62729400,7470,7470,7470,7470,0
20230905,185500,62729400,7470,7470,7470,7470,0
20230905,185400,62729400,7470,7470,7470,7470,0
20230905,185300,62729400,7470,7470,7470,7470,0
20230905,185200,62729400,7470,7470,7470,7470,0
20230905,185100,62729400,7470,7470,7470,7470,0
20230905,185000,62729400,7470,7470,7470,7470,0
20230905,184900,62729400,7470,7470,7470,7470,0
20230905,184800,62729400,7470,7470,7470,7470,0
20230905,184700,62729400,7470,7470,7470,7470,0
20230905,184600,62729400,7470,7470,7470,7470,0
20230905,184500,62729400,7470,7470,7470,7470,0
20230905,184400,62729400,7470,7470,7470,7470,0
20230905,184300,62729400,7470,7470,7470,7470,0
20230905,184200,62729400,7470,7470,7470,7470,0
20230905,184100,62729400,7470,7470,7470,7470,0
20230905,184000,62729400,7470,7470,7470,7470,124
20230905,183900,62729400,7470,7470,7470,7470,0
20230905,183800,62729400,7470,7470,7470,7470,0
20230905,183700,62729400,7470,7470,7470,7470,0
20230905,183600,62729400,7470,7470,7470,7470,0
20230905,183500,62729400,7470,7470,7470,7470,0
20230905,183400,62729400,7470,7470,7470,7470,0
20230905,183300,62729400,7470,7470,7470,7470,0
20230905,183200,62729400,7470,7470,7470,7470,0
20230905,183100,62729400,7470,7470,7470,7470,0
20230905,183000,62729400,7470,7470,7470,7470,0
20230905,182900,62729400,7470,7470,7470,7470,0
20230905,182800,62729400,7470,7470,7470,7470,0
20230905,182700,62729400,7470,7470,7470,7470,0
20230905,182600,62729400,7470,7470,7470,7470,0
20230905,182500,62729400,7470,7470,7470,7470,0
20230905,182400,62729400,7470,7470,7470,7470,0
20230905,182300,62729400,7470,7470,7470,7470,0
20230905,182200,62729400,7470,7470,7470,7470,0
20230905,182100,62729400,7470,7470,7470,7470,0
20230905,182000,62729400,7470,7470,7470,7470,0
20230905,181900,62729400,7470,7470,7470,7470,0
20230905,181800,62729400,7470,7470,7470,7470,0
20230905,181700,62729400,7470,7470,7470,7470,0
20230905,181600,62729400,7470,7470,7470,7470,0
20230905,181500,62729400,7470,7470,7470,7470,0
20230905,181400,62729400,7470,7470,7470,7470,0
20230905,181300,62729400,7470,7470,7470,7470,0
20230905,181200,62729400,7470,7470,7470,7470,0
20230905,181100,62729400,7470,7470,7470,7470,0
20230905,181000,62729400,7470,7470,7470,7470,124
20230905,180900,62729400,7470,7470,7470,7470,0
20230905,180800,62729400,7470,7470,7470,7470,0
20230905,180700,62729400,7470,7470,7470,7470,0
20230905,180600,62729400,7470,7470,7470,7470,0
20230905,180500,62729400,7470,7470,7470,7470,0
20230905,180400,62729400,7470,7470,7470,7470,0
20230905,180300,62729400,7470,7470,7470,7470,0
20230905,180200,62729400,7470,7470,7470,7470,0
20230905,180100,62729400,7470,7470,7470,7470,0
20230905,180000,62729400,7470,7470,7470,7470,0
20230905,175900,62729400,7470,7470,7470,7470,0
20230905,175800,62729400,7470,7470,7470,7470,0
20230905,175700,62729400,7470,7470,7470,7470,0
20230905,175600,62729400,7470,7470,7470,7470,0
20230905,175500,62729400,7470,7470,7470,7470,0
20230905,175400,62729400,7470,7470,7470,7470,0
20230905,175300,62729400,7470,7470,7470,7470,0
20230905,175200,62729400,7470,7470,7470,7470,0
20230905,175100,62729400,7470,7470,7470,7470,0
20230905,175000,62729400,7470,7470,7470,7470,0
20230905,174900,62729400,7470,7470,7470,7470,0
20230905,174800,62729400,7470,7470,7470,7470,0
20230905,174700,62729400,7470,7470,7470,7470,0
20230905,174600,62729400,7470,7470,7470,7470,0
20230905,174500,62729400,7470,7470,7470,7470,0
20230905,174400,62729400,7470,7470,7470,7470,0
20230905,174300,62729400,7470,7470,7470,7470,0
20230905,174200,62729400,7470,7470,7470,7470,0
20230905,174100,62729400,7470,7470,7470,7470,0
20230905,174000,62729400,7470,7470,7470,7470,124
20230905,173900,62729400,7470,7470,7470,7470,0
20230905,173800,62729400,7470,7470,7470,7470,0
20230905,173700,62729400,7470,7470,7470,7470,0
20230905,173600,62729400,7470,7470,7470,7470,0
20230905,173500,62729400,7470,7470,7470,7470,0
20230905,173400,62729400,7470,7470,7470,7470,0
20230905,173300,62729400,7470,7470,7470,7470,0
20230905,173200,62729400,7470,7470,7470,7470,0
20230905,173100,62729400,7470,7470,7470,7470,0
20230905,173000,62729400,7470,7470,7470,7470,0
20230905,172900,62729400,7470,7470,7470,7470,0
20230905,172800,62729400,7470,7470,7470,7470,0
20230905,172700,62729400,7470,7470,7470,7470,0
20230905,172600,62729400,7470,7470,7470,7470,0
20230905,172500,62729400,7470,7470,7470,7470,0
20230905,172400,62729400,7470,7470,7470,7470,0
20230905,172300,62729400,7470,7470,7470,7470,0
20230905,172200,62729400,7470,7470,7470,7470,0
20230905,172100,62729400,7470,7470,7470,7470,0
20230905,172000,62729400,7470,7470,7470,7470,0
20230905,171900,62729400,7470,7470,7470,7470,0
20230905,171800,62729400,7470,7470,7470,7470,0
20230905,171700,62729400,7470,7470,7470,7470,0
20230905,171600,62729400,7470,7470,7470,7470,0
20230905,171500,62729400,7470,7470,7470,7470,0
20230905,171400,62729400,7470,7470,7470,7470,0
20230905,171300,62729400,7470,7470,7470,7470,0
20230905,171200,62729400,7470,7470,7470,7470,0
20230905,171100,62729400,7470,7470,7470,7470,0
20230905,171000,62729400,7470,7470,7470,7470,124
20230905,170900,62729400,7470,7470,7470,7470,0
20230905,170800,62729400,7470,7470,7470,7470,0
20230905,170700,62729400,7470,7470,7470,7470,0
20230905,170600,62729400,7470,7470,7470,7470,0
20230905,170500,62729400,7470,7470,7470,7470,0
20230905,170400,62729400,7470,7470,7470,7470,0
20230905,170300,62729400,7470,7470,7470,7470,0
20230905,170200,62729400,7470,7470,7470,7470,0
20230905,170100,62729400,7470,7470,7470,7470,0
20230905,170000,62729400,7470,7470,7470,7470,0
20230905,165900,62729400,7470,7470,7470,7470,0
20230905,165800,62729400,7470,7470,7470,7470,0
20230905,165700,62729400,7470,7470,7470,7470,0
20230905,165600,62729400,7470,7470,7470,7470,0
20230905,165500,62729400,7470,7470,7470,7470,0
20230905,165400,62729400,7470,7470,7470,7470,0
20230905,165300,62729400,7470,7470,7470,7470,0
20230905,165200,62729400,7470,7470,7470,7470,0
20230905,165100,62729400,7470,7470,7470,7470,0
20230905,165000,62729400,7470,7470,7470,7470,0
20230905,164900,62729400,7470,7470,7470,7470,0
20230905,164800,62729400,7470,7470,7470,7470,0
20230905,164700,62729400,7470,7470,7470,7470,0
20230905,164600,62729400,7470,7470,7470,7470,0
20230905,164500,62729400,7470,7470,7470,7470,0
20230905,164400,62729400,7470,7470,7470,7470,0
20230905,164300,62729400,7470,7470,7470,7470,0
20230905,164200,62729400,7470,7470,7470,7470,0
20230905,164100,62729400,7470,7470,7470,7470,0
20230905,164000,62729400,7470,7470,7470,7470,124
20230905,163900,62729400,7470,7470,7470,7470,0
20230905,163800,62729400,7470,7470,7470,7470,0
20230905,163700,62729400,7470,7470,7470,7470,0
20230905,163600,62729400,7470,7470,7470,7470,0
20230905,163500,62729400,7470,7470,7470,7470,0
20230905,163400,62729400,7470,7470,7470,7470,0
20230905,163300,62729400,7470,7470,7470,7470,0
20230905,163200,62729400,7470,7470,7470,7470,0
20230905,163100,62729400,7470,7470,7470,7470,0
20230905,163000,62729400,7470,7470,7470,7470,0
20230905,162900,62729400,7470,7470,7470,7470,0
20230905,162800,62729400,7470,7470,7470,7470,0
20230905,162700,62729400,7470,7470,7470,7470,0
20230905,162600,62729400,7470,7470,7470,7470,0
20230905,162500,62729400,7470,7470,7470,7470,0
20230905,162400,62729400,7470,7470,7470,7470,0
20230905,162300,62729400,7470,7470,7470,7470,0
20230905,162200,62729400,7470,7470,7470,7470,0
20230905,162100,62729400,7470,7470,7470,7470,0
20230905,162000,62729400,7470,7470,7470,7470,0
20230905,161900,62729400,7470,7470,7470,7470,0
20230905,161800,62729400,7470,7470,7470,7470,0
20230905,161700,62729400,7470,7470,7470,7470,0
20230905,161600,62729400,7470,7470,7470,7470,0
20230905,161500,62729400,7470,7470,7470,7470,0
20230905,161400,62729400,7470,7470,7470,7470,0
20230905,161300,62729400,7470,7470,7470,7470,0
20230905,161200,62729400,7470,7470,7470,7470,0
20230905,161100,62729400,7470,7470,7470,7470,0
20230905,161000,62729400,7470,7470,7470,7470,124
20230905,160900,62729400,7470,7470,7470,7470,0
20230905,160800,62729400,7470,7470,7470,7470,0
20230905,160700,62729400,7470,7470,7470,7470,0
20230905,160600,62729400,7470,7470,7470,7470,0
20230905,160500,62729400,7470,7470,7470,7470,0
20230905,160400,62729400,7470,7470,7470,7470,0
20230905,160300,62729400,7470,7470,7470,7470,0
20230905,160200,62729400,7470,7470,7470,7470,0
20230905,160100,62729400,7470,7470,7470,7470,0
20230905,160000,62729400,7470,7470,7470,7470,0
20230905,155900,62729400,7470,7470,7470,7470,0
20230905,155800,62729400,7470,7470,7470,7470,0
20230905,155700,62729400,7470,7470,7470,7470,0
20230905,155600,62729400,7470,7470,7470,7470,0
20230905,155500,62729400,7470,7470,7470,7470,0
20230905,155400,62729400,7470,7470,7470,7470,0
20230905,155300,62729400,7470,7470,7470,7470,0
20230905,155200,62729400,7470,7470,7470,7470,0
20230905,155100,62729400,7470,7470,7470,7470,0
20230905,155000,62729400,7470,7470,7470,7470,0
20230905,154900,62729400,7470,7470,7470,7470,0
20230905,154800,62729400,7470,7470,7470,7470,0
20230905,154700,62729400,7470,7470,7470,7470,0
20230905,154600,62729400,7470,7470,7470,7470,0
20230905,154500,62729400,7470,7470,7470,7470,0
20230905,154400,62729400,7470,7470,7470,7470,0
20230905,154300,62729400,7470,7470,7470,7470,0
20230905,154200,62729400,7470,7470,7470,7470,0
20230905,154100,62729400,7470,7470,7470,7470,0
20230905,154000,62729400,7470,7470,7470,7470,124
20230905,153900,62729400,7470,7470,7470,7470,0
20230905,153800,62729400,7470,7470,7470,7470,0
20230905,153700,62729400,7470,7470,7470,7470,0
20230905,153600,62729400,7470,7470,7470,7470,0
20230905,153500,62729400,7470,7470,7470,7470,0
20230905,153400,62729400,7470,7470,7470,7470,0
20230905,153300,62729400,7470,7470,7470,7470,0
20230905,153200,62729400,7470,7470,7470,7470,0
20230905,153100,62729400,7470,7470,7470,7470,0
20230905,153000,62729400,7470,7470,7470,7470,124
20230905,152900,61803120,7510,7510,7510,7510,0
20230905,152800,61803120,7510,7510,7510,7510,0
20230905,152700,61803120,7510,7510,7510,7510,0
20230905,152600,61803120,7510,7510,7510,7510,0
20230905,152500,61803120,7510,7510,7510,7510,0
20230905,152400,61803120,7510,7510,7510,7510,0
20230905,152300,61803120,7510,7510,7510,7510,0
20230905,152200,61803120,7510,7510,7510,7510,0
20230905,152100,61803120,7510,7510,7510,7510,0
20230905,152000,61803120,7510,7510,7510,7510,0
20230905,151900,61803120,7510,7510,7510,7510,0
20230905,151800,61803120,7510,7510,7510,7510,0
20230905,151700,61803120,7510,7510,7510,7510,117
20230905,151600,60924450,7510,7510,7510,7510,0
20230905,151500,60924450,7510,7510,7510,7510,0
20230905,151400,60924450,7510,7510,7510,7510,0
20230905,151300,60924450,7510,7510,7510,7510,0
20230905,151200,60924450,7510,7510,7510,7510,13
20230905,151100,60826820,7470,7470,7470,7470,100
20230905,151000,60079820,7460,7510,7510,7460,800
20230905,150900,54091600,7510,7510,7510,7510,0
20230905,150800,54091600,7510,7510,7510,7510,0
20230905,150700,54091600,7510,7510,7510,7510,0
20230905,150600,54091600,7510,7520,7520,7510,238
20230905,150500,52302360,7520,7520,7520,7520,0
20230905,150400,52302360,7520,7520,7520,7520,10
20230905,150300,52227160,7520,7520,7520,7520,0
20230905,150200,52227160,7520,7520,7520,7520,0
20230905,150100,52227160,7520,7520,7520,7520,0
20230905,150000,52227160,7520,7520,7520,7520,0
20230905,145900,52227160,7520,7520,7520,7520,0
20230905,145800,52227160,7520,7520,7520,7520,0
20230905,145700,52227160,7520,7520,7520,7520,0
20230905,145600,52227160,7520,7520,7520,7520,0
20230905,145500,52227160,7520,7520,7520,7520,1
20230905,145400,52219640,7520,7520,7520,7520,0
20230905,145300,52219640,7520,7520,7520,7520,30
20230905,145200,51994040,7520,7520,7520,7520,20
20230905,145100,51843640,7520,7520,7520,7520,0
20230905,145000,51843640,7520,7520,7520,7520,0
20230905,144900,51843640,7520,7520,7520,7520,1
20230905,144800,51836120,7520,7520,7520,7520,0
20230905,144700,51836120,7520,7520,7520,7520,0
20230905,144600,51836120,7520,7520,7520,7520,0
20230905,144500,51836120,7520,7520,7520,7520,0
20230905,144400,51836120,7520,7520,7520,7520,0
20230905,144300,51836120,7520,7520,7520,7520,0
20230905,144200,51836120,7520,7520,7520,7520,0
20230905,144100,51836120,7520,7520,7520,7520,0
20230905,144000,51836120,7520,7520,7520,7520,1
20230905,143900,51828600,7520,7520,7520,7520,0
20230905,143800,51828600,7520,7520,7520,7520,0
20230905,143700,51828600,7520,7520,7520,7520,0
20230905,143600,51828600,7520,7520,7520,7520,0
20230905,143500,51828600,7520,7520,7520,7520,1
20230905,143400,51821080,7520,7520,7520,7520,0
20230905,143300,51821080,7520,7520,7520,7520,0
20230905,143200,51821080,7520,7520,7520,7520,20
20230905,143100,51670680,7510,7510,7510,7510,0
20230905,143000,51670680,7510,7510,7510,7510,0
20230905,142900,51670680,7510,7510,7510,7510,0
20230905,142800,51670680,7510,7510,7510,7510,0
20230905,142700,51670680,7510,7510,7510,7510,0
20230905,142600,51670680,7510,7520,7520,7510,62
20230905,142500,51204630,7520,7520,7520,7520,27
20230905,142400,51001590,7520,7520,7520,7520,0
20230905,142300,51001590,7520,7520,7520,7520,0
20230905,142200,51001590,7520,7520,7520,7520,0
20230905,142100,51001590,7520,7520,7520,7520,3
20230905,142000,50979030,7520,7520,7520,7520,0
20230905,141900,50979030,7520,7520,7520,7520,0
20230905,141800,50979030,7520,7520,7520,7520,50
20230905,141700,50603030,7520,7520,7520,7520,0
20230905,141600,50603030,7520,7520,7520,7520,10
20230905,141500,50527830,7510,7510,7510,7510,0
20230905,141400,50527830,7510,7510,7510,7510,0
20230905,141300,50527830,7510,7510,7510,7510,0
20230905,141200,50527830,7510,7510,7510,7510,1
20230905,141100,50520320,7510,7510,7510,7510,35
20230905,141000,50257470,7520,7520,7520,7520,0
20230905,140900,50257470,7520,7520,7520,7520,0
20230905,140800,50257470,7520,7520,7520,7520,0
20230905,140700,50257470,7520,7520,7520,7520,0
20230905,140600,50257470,7520,7520,7520,7520,0
20230905,140500,50257470,7520,7520,7520,7520,0
20230905,140400,50257470,7520,7520,7520,7520,0
20230905,140300,50257470,7520,7520,7520,7520,0
20230905,140200,50257470,7520,7520,7520,7520,0
20230905,140100,50257470,7520,7520,7520,7520,0
20230905,140000,50257470,7520,7520,7520,7520,0
20230905,135900,50257470,7520,7520,7520,7520,0
20230905,135800,50257470,7520,7520,7520,7520,0
20230905,135700,50257470,7520,7520,7520,7520,0
20230905,135600,50257470,7520,7520,7520,7520,1
20230905,135500,50249950,7520,7520,7520,7520,1
20230905,135400,50242430,7520,7520,7520,7520,1
20230905,135300,50234910,7520,7520,7520,7520,0
20230905,135200,50234910,7520,7520,7520,7520,0
20230905,135100,50234910,7520,7520,7520,7520,0
20230905,135000,50234910,7520,7520,7520,7520,0
20230905,134900,50234910,7520,7520,7520,7520,0
20230905,134800,50234910,7520,7520,7520,7520,0
20230905,134700,50234910,7520,7520,7520,7520,0
20230905,134600,50234910,7520,7520,7520,7520,0
20230905,134500,50234910,7520,7520,7520,7520,0
20230905,134400,50234910,7520,7520,7520,7520,0
20230905,134300,50234910,7520,7520,7520,7520,1
20230905,134200,50227390,7520,7520,7520,7520,1
20230905,134100,50219870,7520,7520,7520,7520,0
20230905,134000,50219870,7520,7520,7520,7520,0
20230905,133900,50219870,7520,7520,7520,7520,0
20230905,133800,50219870,7520,7520,7520,7520,2
20230905,133700,50204830,7520,7520,7520,7520,0
20230905,133600,50204830,7520,7520,7520,7520,0
20230905,133500,50204830,7520,7520,7520,7520,0
20230905,133400,50204830,7520,7520,7520,7520,0
20230905,133300,50204830,7520,7520,7520,7520,0
20230905,133200,50204830,7520,7520,7520,7520,8
20230905,133100,50144670,7510,7510,7510,7510,0
20230905,133000,50144670,7510,7510,7510,7510,0
20230905,132900,50144670,7510,7510,7510,7510,0
20230905,132800,50144670,7510,7510,7510,7510,0
20230905,132700,50144670,7510,7510,7510,7510,0
20230905,132600,50144670,7510,7510,7510,7510,0
20230905,132500,50144670,7510,7510,7510,7510,0
20230905,132400,50144670,7510,7510,7510,7510,0
20230905,132300,50144670,7510,7510,7510,7510,0
20230905,132200,50144670,7510,7510,7510,7510,0
20230905,132100,50144670,7510,7510,7510,7510,1
20230905,132000,50137160,7510,7510,7510,7510,0
20230905,131900,50137160,7510,7510,7510,7510,1
20230905,131800,50129650,7520,7520,7520,7520,0
20230905,131700,50129650,7520,7520,7520,7520,0
20230905,131600,50129650,7520,7520,7520,7520,5
20230905,131500,50092050,7520,7520,7520,7520,0
20230905,131400,50092050,7520,7520,7520,7520,0
20230905,131300,50092050,7520,7520,7520,7520,1
20230905,131200,50084530,7520,7520,7520,7520,10
20230905,131100,50009330,7520,7520,7520,7520,5
20230905,131000,49971730,7520,7520,7520,7520,12
20230905,130900,49881490,7500,7500,7500,7500,0
20230905,130800,49881490,7500,7500,7500,7500,0
20230905,130700,49881490,7500,7500,7500,7500,0
20230905,130600,49881490,7500,7500,7500,7500,0
20230905,130500,49881490,7500,7500,7500,7500,0
20230905,130400,49881490,7500,7500,7500,7500,0
20230905,130300,49881490,7500,7500,7500,7500,0
20230905,130200,49881490,7500,7500,7500,7500,0
20230905,130100,49881490,7500,7500,7500,7500,0
20230905,130000,49881490,7500,7500,7500,7500,0
20230905,125900,49881490,7500,7500,7500,7500,0
20230905,125800,49881490,7500,7500,7500,7500,0
20230905,125700,49881490,7500,7500,7500,7500,0
20230905,125600,49881490,7500,7500,7500,7500,1
20230905,125500,49873990,7500,7500,7500,7500,0
20230905,125400,49873990,7500,7500,7500,7500,0
20230905,125300,49873990,7500,7500,7500,7500,0
20230905,125200,49873990,7500,7500,7500,7500,0
20230905,125100,49873990,7500,7500,7500,7500,0
20230905,125000,49873990,7500,7500,7500,7500,0
20230905,124900,49873990,7500,7500,7500,7500,0
20230905,124800,49873990,7500,7500,7500,7500,0
20230905,124700,49873990,7500,7500,7500,7500,39
20230905,124600,49581490,7500,7500,7500,7500,0
20230905,124500,49581490,7500,7500,7500,7500,0
20230905,124400,49581490,7500,7510,7510,7500,5
20230905,124300,49543980,7520,7520,7520,7520,0
20230905,124200,49543980,7520,7520,7520,7520,0
20230905,124100,49543980,7520,7520,7520,7520,0
20230905,124000,49543980,7520,7520,7520,7520,1
20230905,123900,49536460,7500,7500,7500,7500,12
20230905,123800,49446460,7500,7500,7500,7500,0
20230905,123700,49446460,7500,7500,7500,7500,0
20230905,123600,49446460,7500,7500,7500,7500,0
20230905,123500,49446460,7500,7510,7510,7500,5
20230905,123400,49408950,7530,7530,7530,7530,0
20230905,123300,49408950,7530,7530,7530,7530,0
20230905,123200,49408950,7530,7530,7530,7530,0
20230905,123100,49408950,7530,7530,7530,7530,2
20230905,123000,49393890,7530,7530,7530,7530,0
20230905,122900,49393890,7530,7530,7530,7530,0
20230905,122800,49393890,7530,7530,7530,7530,0
20230905,122700,49393890,7530,7530,7530,7530,0
20230905,122600,49393890,7530,7530,7530,7530,2
20230905,122500,49378830,7530,7510,7530,7510,11
20230905,122400,49296180,7510,7510,7510,7510,0
20230905,122300,49296180,7510,7510,7510,7510,0
20230905,122200,49296180,7510,7510,7510,7510,1
20230905,122100,49288670,7510,7510,7510,7510,0
20230905,122000,49288670,7510,7510,7510,7510,0
20230905,121900,49288670,7510,7510,7510,7510,0
20230905,121800,49288670,7510,7500,7510,7500,34
20230905,121700,49033350,7510,7510,7510,7510,1
20230905,121600,49025840,7500,7500,7500,7500,0
20230905,121500,49025840,7500,7500,7500,7500,0
20230905,121400,49025840,7500,7500,7500,7500,0
20230905,121300,49025840,7500,7500,7500,7500,0
20230905,121200,49025840,7500,7500,7500,7500,0
20230905,121100,49025840,7500,7500,7500,7500,0
20230905,121000,49025840,7500,7500,7500,7500,0
20230905,120900,49025840,7500,7500,7500,7500,0
20230905,120800,49025840,7500,7500,7500,7500,0
20230905,120700,49025840,7500,7500,7500,7500,0
20230905,120600,49025840,7500,7500,7500,7500,0
20230905,120500,49025840,7500,7500,7500,7500,6
20230905,120400,48980840,7500,7500,7500,7500,1
20230905,120300,48973340,7500,7500,7500,7500,5
20230905,120200,48935840,7500,7500,7500,7500,0
20230905,120100,48935840,7500,7500,7500,7500,4
20230905,120000,48905840,7500,7500,7500,7500,0
20230905,115900,48905840,7500,7500,7500,7500,0
20230905,115800,48905840,7500,7500,7500,7500,0
20230905,115700,48905840,7500,7500,7500,7500,1
20230905,115600,48898340,7500,7500,7500,7500,0
20230905,115500,48898340,7500,7500,7500,7500,0
20230905,115400,48898340,7500,7500,7500,7500,0
20230905,115300,48898340,7500,7500,7500,7500,0
20230905,115200,48898340,7500,7500,7500,7500,1
20230905,115100,48890840,7500,7500,7500,7500,1
20230905,115000,48883340,7490,7490,7490,7490,0
20230905,114900,48883340,7490,7490,7490,7490,0
20230905,114800,48883340,7490,7490,7490,7490,1
20230905,114700,48875850,7500,7500,7500,7500,0
20230905,114600,48875850,7500,7500,7500,7500,0
20230905,114500,48875850,7500,7500,7500,7500,0
20230905,114400,48875850,7500,7500,7500,7500,0
20230905,114300,48875850,7500,7490,7500,7490,31
20230905,114200,48643650,7500,7500,7500,7500,0
20230905,114100,48643650,7500,7500,7500,7500,0
20230905,114000,48643650,7500,7500,7500,7500,0
20230905,113900,48643650,7500,7500,7500,7500,1
20230905,113800,48636150,7500,7500,7500,7500,11
20230905,113700,48553650,7500,7500,7500,7500,2
20230905,113600,48538650,7500,7500,7500,7500,0
20230905,113500,48538650,7500,7500,7500,7500,0
20230905,113400,48538650,7500,7500,7500,7500,0
20230905,113300,48538650,7500,7500,7500,7500,0
20230905,113200,48538650,7500,7500,7500,7500,0
20230905,113100,48538650,7500,7500,7500,7500,0
20230905,113000,48538650,7500,7500,7500,7500,0
20230905,112900,48538650,7500,7500,7500,7500,0
20230905,112800,48538650,7500,7500,7500,7500,0
20230905,112700,48538650,7500,7500,7500,7500,0
20230905,112600,48538650,7500,7500,7500,7500,0
20230905,112500,48538650,7500,7500,7500,7500,41
20230905,112400,48231150,7500,7500,7500,7500,0
20230905,112300,48231150,7500,7500,7500,7500,0
20230905,112200,48231150,7500,7500,7500,7500,0
20230905,112100,48231150,7500,7500,7500,7500,0
20230905,112000,48231150,7500,7500,7500,7500,5
20230905,111900,48193650,7510,7510,7510,7510,0
20230905,111800,48193650,7510,7510,7510,7510,0
20230905,111700,48193650,7510,7510,7510,7510,1
20230905,111600,48186140,7510,7510,7510,7510,16
20230905,111500,48065980,7510,7510,7510,7510,0
20230905,111400,48065980,7510,7510,7510,7510,0
20230905,111300,48065980,7510,7510,7510,7510,5
20230905,111200,48028430,7530,7530,7530,7530,0
20230905,111100,48028430,7530,7530,7530,7530,0
20230905,111000,48028430,7530,7530,7530,7530,0
20230905,110900,48028430,7530,7530,7530,7530,0
20230905,110800,48028430,7530,7530,7530,7530,0
20230905,110700,48028430,7530,7530,7530,7530,0
20230905,110600,48028430,7530,7530,7530,7530,0
20230905,110500,48028430,7530,7530,7530,7530,0
20230905,110400,48028430,7530,7530,7530,7530,0
20230905,110300,48028430,7530,7530,7530,7530,0
20230905,110200,48028430,7530,7530,7530,7530,500
20230905,110100,44263430,7530,7530,7530,7530,500
20230905,110000,40498430,7520,7520,7520,7520,0
20230905,105900,40498430,7520,7520,7520,7520,0
20230905,105800,40498430,7520,7520,7520,7520,0
20230905,105700,40498430,7520,7520,7520,7520,0
20230905,105600,40498430,7520,7520,7520,7520,0
20230905,105500,40498430,7520,7520,7520,7520,3
20230905,105400,40475870,7520,7520,7520,7520,0
20230905,105300,40475870,7520,7520,7520,7520,0
20230905,105200,40475870,7520,7520,7520,7520,0
20230905,105100,40475870,7520,7520,7520,7520,7
20230905,105000,40423230,7530,7530,7530,7530,0
20230905,104900,40423230,7530,7530,7530,7530,0
20230905,104800,40423230,7530,7530,7530,7530,0
20230905,104700,40423230,7530,7530,7530,7530,0
20230905,104600,40423230,7530,7530,7530,7530,0
20230905,104500,40423230,7530,7530,7530,7530,186
20230905,104400,39022650,7540,7540,7540,7540,1
20230905,104300,39015110,7540,7540,7540,7540,0
20230905,104200,39015110,7540,7540,7540,7540,0
20230905,104100,39015110,7540,7540,7540,7540,0
20230905,104000,39015110,7540,7540,7540,7540,0
20230905,103900,39015110,7540,7540,7540,7540,0
20230905,103800,39015110,7540,7540,7540,7540,0
20230905,103700,39015110,7540,7540,7540,7540,2
20230905,103600,39000030,7540,7540,7540,7540,0
20230905,103500,39000030,7540,7540,7540,7540,0
20230905,103400,39000030,7540,7540,7540,7540,0
20230905,103300,39000030,7540,7540,7540,7540,0
20230905,103200,39000030,7540,7540,7540,7540,111
20230905,103100,38163090,7540,7540,7540,7540,0
20230905,103000,38163090,7540,7540,7540,7540,0
20230905,102900,38163090,7540,7540,7540,7540,0
20230905,102800,38163090,7540,7540,7540,7540,0
20230905,102700,38163090,7540,7540,7540,7540,0
20230905,102600,38163090,7540,7540,7540,7540,0
20230905,102500,38163090,7540,7540,7540,7540,0
20230905,102400,38163090,7540,7540,7540,7540,0
20230905,102300,38163090,7540,7540,7540,7540,0
20230905,102200,38163090,7540,7540,7540,7540,0
20230905,102100,38163090,7540,7540,7540,7540,0
20230905,102000,38163090,7540,7540,7540,7540,0
20230905,101900,38163090,7540,7540,7540,7540,0
20230905,101800,38163090,7540,7540,7540,7540,0
20230905,101700,38163090,7540,7540,7540,7540,0
20230905,101600,38163090,7540,7540,7540,7540,35
20230905,101500,37899190,7540,7540,7540,7540,0
20230905,101400,37899190,7540,7540,7540,7540,130
20230905,101300,36918990,7540,7540,7540,7540,0
20230905,101200,36918990,7540,7540,7540,7540,2
20230905,101100,36903910,7530,7530,7530,7530,0
20230905,101000,36903910,7530,7530,7530,7530,0
20230905,100900,36903910,7530,7530,7530,7530,0
20230905,100800,36903910,7530,7530,7530,7530,0
20230905,100700,36903910,7530,7530,7530,7530,0
20230905,100600,36903910,7530,7530,7530,7530,0
20230905,100500,36903910,7530,7530,7530,7530,0
20230905,100400,36903910,7530,7530,7530,7530,0
20230905,100300,36903910,7530,7530,7530,7530,0
20230905,100200,36903910,7530,7530,7530,7530,0
20230905,100100,36903910,7530,7530,7530,7530,0
20230905,100000,36903910,7530,7540,7540,7530,155
20230905,095900,35735290,7530,7530,7530,7530,1
20230905,095800,35727760,7530,7530,7530,7530,0
20230905,095700,35727760,7530,7530,7530,7530,0
20230905,095600,35727760,7530,7530,7530,7530,0
20230905,095500,35727760,7530,7530,7530,7530,11
20230905,095400,35644930,7520,7520,7520,7520,0
20230905,095300,35644930,7520,7520,7520,7520,61
20230905,095200,35186210,7540,7540,7540,7540,1
20230905,095100,35178670,7520,7520,7520,7520,0
20230905,095000,35178670,7520,7520,7520,7520,0
20230905,094900,35178670,7520,7520,7520,7520,0
20230905,094800,35178670,7520,7520,7520,7520,0
20230905,094700,35178670,7520,7520,7520,7520,0
20230905,094600,35178670,7520,7520,7520,7480,479
20230905,094500,31577370,7490,7520,7520,7490,397
20230905,094400,28592530,7490,7490,7490,7490,20
20230905,094300,28442730,7520,7510,7520,7490,418
20230905,094200,25300460,7510,7510,7510,7510,0
20230905,094100,25300460,7510,7510,7510,7510,0
20230905,094000,25300460,7510,7510,7510,7510,0
20230905,093900,25300460,7510,7510,7510,7510,1
20230905,093800,25292950,7510,7510,7510,7510,3
20230905,093700,25270420,7490,7490,7490,7490,0
20230905,093600,25270420,7490,7490,7490,7490,0
20230905,093500,25270420,7490,7490,7490,7490,3
20230905,093400,25247950,7500,7500,7500,7500,51
20230905,093300,24865450,7510,7510,7510,7510,4
20230905,093200,24835410,7510,7510,7510,7510,3
20230905,093100,24812880,7510,7510,7510,7510,0
20230905,093000,24812880,7510,7510,7510,7510,2
20230905,092900,24797860,7520,7520,7520,7520,0
20230905,092800,24797860,7520,7520,7520,7520,0
20230905,092700,24797860,7520,7510,7520,7510,278
20230905,092600,22708080,7510,7510,7510,7510,0
20230905,092500,22708080,7510,7510,7510,7510,4
20230905,092400,22678040,7510,7510,7510,7510,0
20230905,092300,22678040,7510,7510,7510,7510,0
20230905,092200,22678040,7510,7510,7520,7510,97
20230905,092100,21948990,7510,7510,7510,7510,12
20230905,092000,21858870,7500,7500,7500,7500,0
20230905,091900,21858870,7500,7500,7500,7500,0
20230905,091800,21858870,7500,7510,7510,7500,21
20230905,091700,21701360,7510,7520,7520,7510,130
20230905,091600,20724200,7540,7530,7540,7530,5
20230905,091500,20686540,7530,7530,7530,7530,0
20230905,091400,20686540,7530,7530,7530,7530,2
20230905,091300,20671480,7520,7520,7520,7520,132
20230905,091200,19678840,7540,7540,7540,7540,3
20230905,091100,19656220,7550,7550,7550,7550,0
20230905,091000,19656220,7550,7540,7550,7540,10
20230905,090900,19580810,7520,7540,7540,7520,731
20230905,090800,14082580,7540,7540,7540,7540,4
20230905,090700,14052420,7540,7540,7540,7540,1
20230905,090600,14044880,7540,7540,7540,7540,8
20230905,090500,13984560,7540,7540,7540,7540,5
20230905,090400,13946860,7540,7520,7540,7520,52
20230905,090300,13555310,7510,7510,7510,7510,26
20230905,090200,13360050,7510,7510,7510,7510,17
20230905,090100,13232380,7510,7510,7510,7510,0
20230905,090000,13232380,7510,7450,7610,7450,1776