KissMeData/200780/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201000,53907140,6640,6640,6640,6640,928
20230904,200900,53907140,6640,6640,6640,6640,0
20230904,200800,53907140,6640,6640,6640,6640,0
20230904,200700,53907140,6640,6640,6640,6640,0
20230904,200600,53907140,6640,6640,6640,6640,0
20230904,200500,53907140,6640,6640,6640,6640,0
20230904,200400,53907140,6640,6640,6640,6640,0
20230904,200300,53907140,6640,6640,6640,6640,0
20230904,200200,53907140,6640,6640,6640,6640,0
20230904,200100,53907140,6640,6640,6640,6640,0
20230904,200000,53907140,6640,6640,6640,6640,0
20230904,195900,53907140,6640,6640,6640,6640,0
20230904,195800,53907140,6640,6640,6640,6640,0
20230904,195700,53907140,6640,6640,6640,6640,0
20230904,195600,53907140,6640,6640,6640,6640,0
20230904,195500,53907140,6640,6640,6640,6640,0
20230904,195400,53907140,6640,6640,6640,6640,0
20230904,195300,53907140,6640,6640,6640,6640,0
20230904,195200,53907140,6640,6640,6640,6640,0
20230904,195100,53907140,6640,6640,6640,6640,0
20230904,195000,53907140,6640,6640,6640,6640,0
20230904,194900,53907140,6640,6640,6640,6640,0
20230904,194800,53907140,6640,6640,6640,6640,0
20230904,194700,53907140,6640,6640,6640,6640,0
20230904,194600,53907140,6640,6640,6640,6640,0
20230904,194500,53907140,6640,6640,6640,6640,0
20230904,194400,53907140,6640,6640,6640,6640,0
20230904,194300,53907140,6640,6640,6640,6640,0
20230904,194200,53907140,6640,6640,6640,6640,0
20230904,194100,53907140,6640,6640,6640,6640,0
20230904,194000,53907140,6640,6640,6640,6640,928
20230904,193900,53907140,6640,6640,6640,6640,0
20230904,193800,53907140,6640,6640,6640,6640,0
20230904,193700,53907140,6640,6640,6640,6640,0
20230904,193600,53907140,6640,6640,6640,6640,0
20230904,193500,53907140,6640,6640,6640,6640,0
20230904,193400,53907140,6640,6640,6640,6640,0
20230904,193300,53907140,6640,6640,6640,6640,0
20230904,193200,53907140,6640,6640,6640,6640,0
20230904,193100,53907140,6640,6640,6640,6640,0
20230904,193000,53907140,6640,6640,6640,6640,0
20230904,192900,53907140,6640,6640,6640,6640,0
20230904,192800,53907140,6640,6640,6640,6640,0
20230904,192700,53907140,6640,6640,6640,6640,0
20230904,192600,53907140,6640,6640,6640,6640,0
20230904,192500,53907140,6640,6640,6640,6640,0
20230904,192400,53907140,6640,6640,6640,6640,0
20230904,192300,53907140,6640,6640,6640,6640,0
20230904,192200,53907140,6640,6640,6640,6640,0
20230904,192100,53907140,6640,6640,6640,6640,0
20230904,192000,53907140,6640,6640,6640,6640,0
20230904,191900,53907140,6640,6640,6640,6640,0
20230904,191800,53907140,6640,6640,6640,6640,0
20230904,191700,53907140,6640,6640,6640,6640,0
20230904,191600,53907140,6640,6640,6640,6640,0
20230904,191500,53907140,6640,6640,6640,6640,0
20230904,191400,53907140,6640,6640,6640,6640,0
20230904,191300,53907140,6640,6640,6640,6640,0
20230904,191200,53907140,6640,6640,6640,6640,0
20230904,191100,53907140,6640,6640,6640,6640,0
20230904,191000,53907140,6640,6640,6640,6640,928
20230904,190900,53907140,6640,6640,6640,6640,0
20230904,190800,53907140,6640,6640,6640,6640,0
20230904,190700,53907140,6640,6640,6640,6640,0
20230904,190600,53907140,6640,6640,6640,6640,0
20230904,190500,53907140,6640,6640,6640,6640,0
20230904,190400,53907140,6640,6640,6640,6640,0
20230904,190300,53907140,6640,6640,6640,6640,0
20230904,190200,53907140,6640,6640,6640,6640,0
20230904,190100,53907140,6640,6640,6640,6640,0
20230904,190000,53907140,6640,6640,6640,6640,0
20230904,185900,53907140,6640,6640,6640,6640,0
20230904,185800,53907140,6640,6640,6640,6640,0
20230904,185700,53907140,6640,6640,6640,6640,0
20230904,185600,53907140,6640,6640,6640,6640,0
20230904,185500,53907140,6640,6640,6640,6640,0
20230904,185400,53907140,6640,6640,6640,6640,0
20230904,185300,53907140,6640,6640,6640,6640,0
20230904,185200,53907140,6640,6640,6640,6640,0
20230904,185100,53907140,6640,6640,6640,6640,0
20230904,185000,53907140,6640,6640,6640,6640,0
20230904,184900,53907140,6640,6640,6640,6640,0
20230904,184800,53907140,6640,6640,6640,6640,0
20230904,184700,53907140,6640,6640,6640,6640,0
20230904,184600,53907140,6640,6640,6640,6640,0
20230904,184500,53907140,6640,6640,6640,6640,0
20230904,184400,53907140,6640,6640,6640,6640,0
20230904,184300,53907140,6640,6640,6640,6640,0
20230904,184200,53907140,6640,6640,6640,6640,0
20230904,184100,53907140,6640,6640,6640,6640,0
20230904,184000,53907140,6640,6640,6640,6640,928
20230904,183900,53907140,6640,6640,6640,6640,0
20230904,183800,53907140,6640,6640,6640,6640,0
20230904,183700,53907140,6640,6640,6640,6640,0
20230904,183600,53907140,6640,6640,6640,6640,0
20230904,183500,53907140,6640,6640,6640,6640,0
20230904,183400,53907140,6640,6640,6640,6640,0
20230904,183300,53907140,6640,6640,6640,6640,0
20230904,183200,53907140,6640,6640,6640,6640,0
20230904,183100,53907140,6640,6640,6640,6640,0
20230904,183000,53907140,6640,6640,6640,6640,0
20230904,182900,53907140,6640,6640,6640,6640,0
20230904,182800,53907140,6640,6640,6640,6640,0
20230904,182700,53907140,6640,6640,6640,6640,0
20230904,182600,53907140,6640,6640,6640,6640,0
20230904,182500,53907140,6640,6640,6640,6640,0
20230904,182400,53907140,6640,6640,6640,6640,0
20230904,182300,53907140,6640,6640,6640,6640,0
20230904,182200,53907140,6640,6640,6640,6640,0
20230904,182100,53907140,6640,6640,6640,6640,0
20230904,182000,53907140,6640,6640,6640,6640,0
20230904,181900,53907140,6640,6640,6640,6640,0
20230904,181800,53907140,6640,6640,6640,6640,0
20230904,181700,53907140,6640,6640,6640,6640,0
20230904,181600,53907140,6640,6640,6640,6640,0
20230904,181500,53907140,6640,6640,6640,6640,0
20230904,181400,53907140,6640,6640,6640,6640,0
20230904,181300,53907140,6640,6640,6640,6640,0
20230904,181200,53907140,6640,6640,6640,6640,0
20230904,181100,53907140,6640,6640,6640,6640,0
20230904,181000,53907140,6640,6640,6640,6640,928
20230904,180900,53907140,6640,6640,6640,6640,0
20230904,180800,53907140,6640,6640,6640,6640,0
20230904,180700,53907140,6640,6640,6640,6640,0
20230904,180600,53907140,6640,6640,6640,6640,0
20230904,180500,53907140,6640,6640,6640,6640,0
20230904,180400,53907140,6640,6640,6640,6640,0
20230904,180300,53907140,6640,6640,6640,6640,0
20230904,180200,53907140,6640,6640,6640,6640,0
20230904,180100,53907140,6640,6640,6640,6640,0
20230904,180000,53907140,6640,6640,6640,6640,0
20230904,175900,53907140,6640,6640,6640,6640,0
20230904,175800,53907140,6640,6640,6640,6640,0
20230904,175700,53907140,6640,6640,6640,6640,0
20230904,175600,53907140,6640,6640,6640,6640,0
20230904,175500,53907140,6640,6640,6640,6640,0
20230904,175400,53907140,6640,6640,6640,6640,0
20230904,175300,53907140,6640,6640,6640,6640,0
20230904,175200,53907140,6640,6640,6640,6640,0
20230904,175100,53907140,6640,6640,6640,6640,0
20230904,175000,53907140,6640,6640,6640,6640,0
20230904,174900,53907140,6640,6640,6640,6640,0
20230904,174800,53907140,6640,6640,6640,6640,0
20230904,174700,53907140,6640,6640,6640,6640,0
20230904,174600,53907140,6640,6640,6640,6640,0
20230904,174500,53907140,6640,6640,6640,6640,0
20230904,174400,53907140,6640,6640,6640,6640,0
20230904,174300,53907140,6640,6640,6640,6640,0
20230904,174200,53907140,6640,6640,6640,6640,0
20230904,174100,53907140,6640,6640,6640,6640,0
20230904,174000,53907140,6640,6640,6640,6640,928
20230904,173900,53907140,6640,6640,6640,6640,0
20230904,173800,53907140,6640,6640,6640,6640,0
20230904,173700,53907140,6640,6640,6640,6640,0
20230904,173600,53907140,6640,6640,6640,6640,0
20230904,173500,53907140,6640,6640,6640,6640,0
20230904,173400,53907140,6640,6640,6640,6640,0
20230904,173300,53907140,6640,6640,6640,6640,0
20230904,173200,53907140,6640,6640,6640,6640,0
20230904,173100,53907140,6640,6640,6640,6640,0
20230904,173000,53907140,6640,6640,6640,6640,0
20230904,172900,53907140,6640,6640,6640,6640,0
20230904,172800,53907140,6640,6640,6640,6640,0
20230904,172700,53907140,6640,6640,6640,6640,0
20230904,172600,53907140,6640,6640,6640,6640,0
20230904,172500,53907140,6640,6640,6640,6640,0
20230904,172400,53907140,6640,6640,6640,6640,0
20230904,172300,53907140,6640,6640,6640,6640,0
20230904,172200,53907140,6640,6640,6640,6640,0
20230904,172100,53907140,6640,6640,6640,6640,0
20230904,172000,53907140,6640,6640,6640,6640,0
20230904,171900,53907140,6640,6640,6640,6640,0
20230904,171800,53907140,6640,6640,6640,6640,0
20230904,171700,53907140,6640,6640,6640,6640,0
20230904,171600,53907140,6640,6640,6640,6640,0
20230904,171500,53907140,6640,6640,6640,6640,0
20230904,171400,53907140,6640,6640,6640,6640,0
20230904,171300,53907140,6640,6640,6640,6640,0
20230904,171200,53907140,6640,6640,6640,6640,0
20230904,171100,53907140,6640,6640,6640,6640,0
20230904,171000,53907140,6640,6640,6640,6640,928
20230904,170900,53907140,6640,6640,6640,6640,0
20230904,170800,53907140,6640,6640,6640,6640,0
20230904,170700,53907140,6640,6640,6640,6640,0
20230904,170600,53907140,6640,6640,6640,6640,0
20230904,170500,53907140,6640,6640,6640,6640,0
20230904,170400,53907140,6640,6640,6640,6640,0
20230904,170300,53907140,6640,6640,6640,6640,0
20230904,170200,53907140,6640,6640,6640,6640,0
20230904,170100,53907140,6640,6640,6640,6640,0
20230904,170000,53907140,6640,6640,6640,6640,0
20230904,165900,53907140,6640,6640,6640,6640,0
20230904,165800,53907140,6640,6640,6640,6640,0
20230904,165700,53907140,6640,6640,6640,6640,0
20230904,165600,53907140,6640,6640,6640,6640,0
20230904,165500,53907140,6640,6640,6640,6640,0
20230904,165400,53907140,6640,6640,6640,6640,0
20230904,165300,53907140,6640,6640,6640,6640,0
20230904,165200,53907140,6640,6640,6640,6640,0
20230904,165100,53907140,6640,6640,6640,6640,0
20230904,165000,53907140,6640,6640,6640,6640,0
20230904,164900,53907140,6640,6640,6640,6640,0
20230904,164800,53907140,6640,6640,6640,6640,0
20230904,164700,53907140,6640,6640,6640,6640,0
20230904,164600,53907140,6640,6640,6640,6640,0
20230904,164500,53907140,6640,6640,6640,6640,0
20230904,164400,53907140,6640,6640,6640,6640,0
20230904,164300,53907140,6640,6640,6640,6640,0
20230904,164200,53907140,6640,6640,6640,6640,0
20230904,164100,53907140,6640,6640,6640,6640,0
20230904,164000,53907140,6640,6640,6640,6640,928
20230904,163900,53907140,6640,6640,6640,6640,0
20230904,163800,53907140,6640,6640,6640,6640,0
20230904,163700,53907140,6640,6640,6640,6640,0
20230904,163600,53907140,6640,6640,6640,6640,0
20230904,163500,53907140,6640,6640,6640,6640,0
20230904,163400,53907140,6640,6640,6640,6640,0
20230904,163300,53907140,6640,6640,6640,6640,0
20230904,163200,53907140,6640,6640,6640,6640,0
20230904,163100,53907140,6640,6640,6640,6640,0
20230904,163000,53907140,6640,6640,6640,6640,0
20230904,162900,53907140,6640,6640,6640,6640,0
20230904,162800,53907140,6640,6640,6640,6640,0
20230904,162700,53907140,6640,6640,6640,6640,0
20230904,162600,53907140,6640,6640,6640,6640,0
20230904,162500,53907140,6640,6640,6640,6640,0
20230904,162400,53907140,6640,6640,6640,6640,0
20230904,162300,53907140,6640,6640,6640,6640,0
20230904,162200,53907140,6640,6640,6640,6640,0
20230904,162100,53907140,6640,6640,6640,6640,0
20230904,162000,53907140,6640,6640,6640,6640,0
20230904,161900,53907140,6640,6640,6640,6640,0
20230904,161800,53907140,6640,6640,6640,6640,0
20230904,161700,53907140,6640,6640,6640,6640,0
20230904,161600,53907140,6640,6640,6640,6640,0
20230904,161500,53907140,6640,6640,6640,6640,0
20230904,161400,53907140,6640,6640,6640,6640,0
20230904,161300,53907140,6640,6640,6640,6640,0
20230904,161200,53907140,6640,6640,6640,6640,0
20230904,161100,53907140,6640,6640,6640,6640,0
20230904,161000,53907140,6640,6640,6640,6640,928
20230904,160900,53907140,6640,6640,6640,6640,0
20230904,160800,53907140,6640,6640,6640,6640,0
20230904,160700,53907140,6640,6640,6640,6640,0
20230904,160600,53907140,6640,6640,6640,6640,0
20230904,160500,53907140,6640,6640,6640,6640,0
20230904,160400,53907140,6640,6640,6640,6640,0
20230904,160300,53907140,6640,6640,6640,6640,0
20230904,160200,53907140,6640,6640,6640,6640,0
20230904,160100,53907140,6640,6640,6640,6640,0
20230904,160000,53907140,6640,6640,6640,6640,0
20230904,155900,53907140,6640,6640,6640,6640,0
20230904,155800,53907140,6640,6640,6640,6640,0
20230904,155700,53907140,6640,6640,6640,6640,0
20230904,155600,53907140,6640,6640,6640,6640,0
20230904,155500,53907140,6640,6640,6640,6640,0
20230904,155400,53907140,6640,6640,6640,6640,0
20230904,155300,53907140,6640,6640,6640,6640,0
20230904,155200,53907140,6640,6640,6640,6640,0
20230904,155100,53907140,6640,6640,6640,6640,0
20230904,155000,53907140,6640,6640,6640,6640,0
20230904,154900,53907140,6640,6640,6640,6640,0
20230904,154800,53907140,6640,6640,6640,6640,0
20230904,154700,53907140,6640,6640,6640,6640,0
20230904,154600,53907140,6640,6640,6640,6640,0
20230904,154500,53907140,6640,6640,6640,6640,0
20230904,154400,53907140,6640,6640,6640,6640,0
20230904,154300,53907140,6640,6640,6640,6640,0
20230904,154200,53907140,6640,6640,6640,6640,0
20230904,154100,53907140,6640,6640,6640,6640,0
20230904,154000,53907140,6640,6640,6640,6640,928
20230904,153900,53907140,6640,6640,6640,6640,0
20230904,153800,53907140,6640,6640,6640,6640,0
20230904,153700,53907140,6640,6640,6640,6640,0
20230904,153600,53907140,6640,6640,6640,6640,0
20230904,153500,53907140,6640,6640,6640,6640,0
20230904,153400,53907140,6640,6640,6640,6640,0
20230904,153300,53907140,6640,6640,6640,6640,0
20230904,153200,53907140,6640,6640,6640,6640,0
20230904,153100,53907140,6640,6640,6640,6640,0
20230904,153000,53907140,6640,6640,6640,6640,928
20230904,152900,47745220,6630,6630,6630,6630,0
20230904,152800,47745220,6630,6630,6630,6630,0
20230904,152700,47745220,6630,6630,6630,6630,0
20230904,152600,47745220,6630,6630,6630,6630,0
20230904,152500,47745220,6630,6630,6630,6630,0
20230904,152400,47745220,6630,6630,6630,6630,0
20230904,152300,47745220,6630,6630,6630,6630,0
20230904,152200,47745220,6630,6630,6630,6630,0
20230904,152100,47745220,6630,6630,6630,6630,0
20230904,152000,47745220,6630,6630,6630,6630,0
20230904,151900,47745220,6630,6630,6630,6630,0
20230904,151800,47745220,6630,6630,6630,6630,0
20230904,151700,47745220,6630,6630,6630,6630,0
20230904,151600,47745220,6630,6630,6630,6630,0
20230904,151500,47745220,6630,6630,6630,6630,0
20230904,151400,47745220,6630,6630,6630,6630,0
20230904,151300,47745220,6630,6630,6630,6630,79
20230904,151200,47221450,6640,6630,6640,6630,108
20230904,151100,46505330,6640,6640,6640,6640,0
20230904,151000,46505330,6640,6640,6640,6640,11
20230904,150900,46432290,6640,6640,6640,6640,0
20230904,150800,46432290,6640,6640,6640,6640,0
20230904,150700,46432290,6640,6640,6640,6640,0
20230904,150600,46432290,6640,6640,6640,6640,0
20230904,150500,46432290,6640,6640,6640,6640,0
20230904,150400,46432290,6640,6640,6640,6640,0
20230904,150300,46432290,6640,6640,6640,6640,0
20230904,150200,46432290,6640,6640,6640,6640,0
20230904,150100,46432290,6640,6640,6640,6640,0
20230904,150000,46432290,6640,6640,6640,6640,1
20230904,145900,46425650,6640,6640,6640,6640,150
20230904,145800,45429650,6640,6640,6640,6640,0
20230904,145700,45429650,6640,6640,6640,6640,0
20230904,145600,45429650,6640,6640,6640,6640,0
20230904,145500,45429650,6640,6640,6640,6640,0
20230904,145400,45429650,6640,6640,6640,6640,0
20230904,145300,45429650,6640,6640,6640,6640,0
20230904,145200,45429650,6640,6640,6640,6640,0
20230904,145100,45429650,6640,6640,6640,6640,0
20230904,145000,45429650,6640,6640,6640,6640,0
20230904,144900,45429650,6640,6640,6640,6640,0
20230904,144800,45429650,6640,6640,6640,6640,0
20230904,144700,45429650,6640,6640,6640,6640,0
20230904,144600,45429650,6640,6640,6640,6640,0
20230904,144500,45429650,6640,6640,6640,6640,1
20230904,144400,45423010,6630,6630,6630,6630,184
20230904,144300,44203090,6640,6640,6640,6640,0
20230904,144200,44203090,6640,6640,6640,6640,0
20230904,144100,44203090,6640,6640,6640,6640,0
20230904,144000,44203090,6640,6640,6640,6640,0
20230904,143900,44203090,6640,6640,6640,6640,0
20230904,143800,44203090,6640,6640,6640,6640,1
20230904,143700,44196450,6640,6640,6640,6640,0
20230904,143600,44196450,6640,6640,6640,6640,0
20230904,143500,44196450,6640,6640,6640,6640,0
20230904,143400,44196450,6640,6640,6640,6640,1
20230904,143300,44189810,6630,6630,6630,6630,0
20230904,143200,44189810,6630,6630,6630,6630,3
20230904,143100,44169920,6640,6640,6640,6640,0
20230904,143000,44169920,6640,6640,6640,6640,0
20230904,142900,44169920,6640,6630,6640,6630,35
20230904,142800,43937860,6630,6630,6630,6630,0
20230904,142700,43937860,6630,6630,6630,6630,0
20230904,142600,43937860,6630,6630,6630,6630,0
20230904,142500,43937860,6630,6630,6630,6630,0
20230904,142400,43937860,6630,6630,6630,6630,25
20230904,142300,43772110,6640,6640,6640,6640,0
20230904,142200,43772110,6640,6640,6640,6640,0
20230904,142100,43772110,6640,6640,6640,6640,0
20230904,142000,43772110,6640,6640,6640,6640,0
20230904,141900,43772110,6640,6640,6640,6640,0
20230904,141800,43772110,6640,6640,6640,6640,2
20230904,141700,43758830,6620,6620,6620,6620,0
20230904,141600,43758830,6620,6620,6620,6620,2
20230904,141500,43745590,6610,6620,6620,6610,200
20230904,141400,42422840,6620,6620,6620,6620,0
20230904,141300,42422840,6620,6620,6620,6620,400
20230904,141200,39774840,6640,6640,6640,6640,0
20230904,141100,39774840,6640,6640,6640,6640,0
20230904,141000,39774840,6640,6640,6640,6640,0
20230904,140900,39774840,6640,6640,6640,6640,0
20230904,140800,39774840,6640,6640,6640,6640,0
20230904,140700,39774840,6640,6640,6640,6640,0
20230904,140600,39774840,6640,6640,6640,6640,0
20230904,140500,39774840,6640,6640,6640,6640,0
20230904,140400,39774840,6640,6640,6640,6640,0
20230904,140300,39774840,6640,6640,6640,6640,0
20230904,140200,39774840,6640,6640,6640,6640,0
20230904,140100,39774840,6640,6620,6640,6620,2
20230904,140000,39761580,6630,6630,6630,6630,0
20230904,135900,39761580,6630,6630,6630,6630,0
20230904,135800,39761580,6630,6630,6630,6630,126
20230904,135700,38926200,6620,6620,6620,6620,70
20230904,135600,38462800,6630,6630,6630,6630,0
20230904,135500,38462800,6630,6630,6630,6630,0
20230904,135400,38462800,6630,6630,6630,6630,0
20230904,135300,38462800,6630,6630,6630,6630,0
20230904,135200,38462800,6630,6630,6630,6630,0
20230904,135100,38462800,6630,6630,6630,6630,0
20230904,135000,38462800,6630,6630,6630,6630,0
20230904,134900,38462800,6630,6630,6630,6630,0
20230904,134800,38462800,6630,6630,6630,6630,0
20230904,134700,38462800,6630,6630,6630,6630,0
20230904,134600,38462800,6630,6630,6630,6630,0
20230904,134500,38462800,6630,6630,6630,6630,0
20230904,134400,38462800,6630,6630,6630,6630,204
20230904,134300,37110280,6640,6640,6640,6640,0
20230904,134200,37110280,6640,6640,6640,6640,0
20230904,134100,37110280,6640,6640,6640,6640,0
20230904,134000,37110280,6640,6640,6640,6640,0
20230904,133900,37110280,6640,6640,6640,6640,0
20230904,133800,37110280,6640,6640,6640,6640,0
20230904,133700,37110280,6640,6640,6640,6640,0
20230904,133600,37110280,6640,6640,6640,6640,0
20230904,133500,37110280,6640,6640,6640,6640,1
20230904,133400,37103640,6640,6640,6640,6640,0
20230904,133300,37103640,6640,6640,6640,6640,0
20230904,133200,37103640,6640,6640,6640,6640,8
20230904,133100,37050520,6640,6640,6640,6640,0
20230904,133000,37050520,6640,6640,6640,6640,8
20230904,132900,36997400,6640,6640,6640,6640,0
20230904,132800,36997400,6640,6640,6640,6640,8
20230904,132700,36944280,6640,6640,6640,6640,0
20230904,132600,36944280,6640,6640,6640,6640,8
20230904,132500,36891160,6640,6640,6640,6640,0
20230904,132400,36891160,6640,6640,6640,6640,9
20230904,132300,36831400,6640,6640,6640,6640,0
20230904,132200,36831400,6640,6640,6640,6640,9
20230904,132100,36771640,6630,6630,6630,6630,400
20230904,132000,34119640,6640,6640,6640,6640,9
20230904,131900,34059880,6640,6640,6640,6640,0
20230904,131800,34059880,6640,6640,6640,6640,9
20230904,131700,34000120,6640,6640,6640,6640,0
20230904,131600,34000120,6640,6640,6640,6640,9
20230904,131500,33940360,6640,6640,6640,6640,0
20230904,131400,33940360,6640,6640,6640,6640,9
20230904,131300,33880600,6640,6640,6640,6640,0
20230904,131200,33880600,6640,6640,6640,6640,0
20230904,131100,33880600,6640,6640,6640,6640,0
20230904,131000,33880600,6640,6640,6640,6640,0
20230904,130900,33880600,6640,6640,6640,6640,0
20230904,130800,33880600,6640,6640,6640,6640,0
20230904,130700,33880600,6640,6640,6640,6640,0
20230904,130600,33880600,6640,6640,6640,6640,0
20230904,130500,33880600,6640,6640,6640,6640,0
20230904,130400,33880600,6640,6640,6640,6640,0
20230904,130300,33880600,6640,6640,6640,6640,0
20230904,130200,33880600,6640,6640,6640,6640,0
20230904,130100,33880600,6640,6640,6640,6640,0
20230904,130000,33880600,6640,6640,6640,6640,0
20230904,125900,33880600,6640,6640,6640,6640,0
20230904,125800,33880600,6640,6640,6640,6640,0
20230904,125700,33880600,6640,6640,6640,6640,0
20230904,125600,33880600,6640,6640,6640,6640,0
20230904,125500,33880600,6640,6640,6640,6640,0
20230904,125400,33880600,6640,6640,6640,6640,0
20230904,125300,33880600,6640,6640,6640,6640,0
20230904,125200,33880600,6640,6640,6640,6640,0
20230904,125100,33880600,6640,6640,6640,6640,0
20230904,125000,33880600,6640,6640,6640,6640,0
20230904,124900,33880600,6640,6640,6640,6640,150
20230904,124800,32884600,6640,6640,6640,6640,0
20230904,124700,32884600,6640,6640,6640,6640,0
20230904,124600,32884600,6640,6640,6640,6640,0
20230904,124500,32884600,6640,6640,6640,6640,0
20230904,124400,32884600,6640,6640,6640,6640,0
20230904,124300,32884600,6640,6640,6640,6640,0
20230904,124200,32884600,6640,6640,6640,6640,0
20230904,124100,32884600,6640,6640,6640,6640,0
20230904,124000,32884600,6640,6640,6640,6640,0
20230904,123900,32884600,6640,6640,6640,6640,0
20230904,123800,32884600,6640,6640,6640,6640,0
20230904,123700,32884600,6640,6640,6640,6640,0
20230904,123600,32884600,6640,6640,6640,6640,0
20230904,123500,32884600,6640,6640,6640,6640,0
20230904,123400,32884600,6640,6640,6640,6640,250
20230904,123300,31224600,6660,6660,6660,6660,0
20230904,123200,31224600,6660,6660,6660,6660,1
20230904,123100,31217940,6660,6660,6660,6660,0
20230904,123000,31217940,6660,6660,6660,6660,0
20230904,122900,31217940,6660,6660,6660,6660,1
20230904,122800,31211280,6660,6660,6660,6660,0
20230904,122700,31211280,6660,6660,6660,6660,0
20230904,122600,31211280,6660,6660,6660,6660,1
20230904,122500,31204620,6660,6660,6660,6660,0
20230904,122400,31204620,6660,6660,6660,6660,0
20230904,122300,31204620,6660,6660,6660,6660,1
20230904,122200,31197960,6660,6660,6660,6660,0
20230904,122100,31197960,6660,6660,6660,6660,0
20230904,122000,31197960,6660,6650,6660,6640,371
20230904,121900,28734460,6650,6650,6650,6650,0
20230904,121800,28734460,6650,6650,6650,6650,0
20230904,121700,28734460,6650,6650,6650,6650,0
20230904,121600,28734460,6650,6650,6650,6650,0
20230904,121500,28734460,6650,6650,6650,6650,0
20230904,121400,28734460,6650,6650,6650,6650,0
20230904,121300,28734460,6650,6650,6650,6650,0
20230904,121200,28734460,6650,6650,6650,6650,0
20230904,121100,28734460,6650,6650,6650,6650,0
20230904,121000,28734460,6650,6650,6650,6650,0
20230904,120900,28734460,6650,6650,6650,6650,0
20230904,120800,28734460,6650,6650,6650,6650,0
20230904,120700,28734460,6650,6650,6650,6650,0
20230904,120600,28734460,6650,6650,6650,6650,0
20230904,120500,28734460,6650,6650,6650,6650,116
20230904,120400,27963060,6650,6650,6650,6650,0
20230904,120300,27963060,6650,6650,6650,6650,0
20230904,120200,27963060,6650,6650,6650,6650,49
20230904,120100,27637210,6640,6640,6640,6640,0
20230904,120000,27637210,6640,6640,6640,6640,1
20230904,115900,27630570,6640,6640,6640,6640,0
20230904,115800,27630570,6640,6640,6640,6640,0
20230904,115700,27630570,6640,6640,6640,6640,135
20230904,115600,26734170,6650,6650,6650,6650,0
20230904,115500,26734170,6650,6650,6650,6650,1
20230904,115400,26727520,6650,6650,6650,6650,0
20230904,115300,26727520,6650,6650,6650,6650,0
20230904,115200,26727520,6650,6650,6650,6650,0
20230904,115100,26727520,6650,6650,6650,6650,0
20230904,115000,26727520,6650,6650,6650,6650,0
20230904,114900,26727520,6650,6650,6650,6650,0
20230904,114800,26727520,6650,6650,6650,6650,0
20230904,114700,26727520,6650,6650,6650,6650,145
20230904,114600,25763270,6650,6650,6650,6650,0
20230904,114500,25763270,6650,6650,6650,6650,5
20230904,114400,25730020,6650,6650,6650,6650,0
20230904,114300,25730020,6650,6650,6650,6650,0
20230904,114200,25730020,6650,6650,6650,6650,0
20230904,114100,25730020,6650,6650,6650,6650,0
20230904,114000,25730020,6650,6650,6650,6650,0
20230904,113900,25730020,6650,6650,6650,6650,0
20230904,113800,25730020,6650,6650,6650,6650,0
20230904,113700,25730020,6650,6650,6650,6650,145
20230904,113600,24765770,6650,6650,6650,6650,0
20230904,113500,24765770,6650,6650,6650,6650,0
20230904,113400,24765770,6650,6650,6650,6650,0
20230904,113300,24765770,6650,6650,6650,6650,0
20230904,113200,24765770,6650,6650,6650,6650,0
20230904,113100,24765770,6650,6650,6650,6650,0
20230904,113000,24765770,6650,6650,6650,6650,0
20230904,112900,24765770,6650,6650,6650,6650,0
20230904,112800,24765770,6650,6650,6650,6650,0
20230904,112700,24765770,6650,6640,6650,6640,145
20230904,112600,23801880,6640,6640,6640,6640,0
20230904,112500,23801880,6640,6640,6640,6640,19
20230904,112400,23675720,6640,6640,6640,6640,0
20230904,112300,23675720,6640,6640,6640,6640,0
20230904,112200,23675720,6640,6640,6640,6640,0
20230904,112100,23675720,6640,6640,6640,6640,0
20230904,112000,23675720,6640,6640,6640,6640,0
20230904,111900,23675720,6640,6640,6640,6640,0
20230904,111800,23675720,6640,6640,6640,6640,0
20230904,111700,23675720,6640,6640,6640,6640,145
20230904,111600,22712920,6650,6650,6650,6650,0
20230904,111500,22712920,6650,6650,6650,6650,0
20230904,111400,22712920,6650,6650,6650,6650,0
20230904,111300,22712920,6650,6650,6650,6650,0
20230904,111200,22712920,6650,6650,6650,6650,0
20230904,111100,22712920,6650,6650,6650,6650,0
20230904,111000,22712920,6650,6650,6650,6650,0
20230904,110900,22712920,6650,6650,6650,6650,0
20230904,110800,22712920,6650,6650,6650,6650,0
20230904,110700,22712920,6650,6640,6650,6640,147
20230904,110600,21735740,6640,6640,6640,6640,0
20230904,110500,21735740,6640,6640,6640,6640,0
20230904,110400,21735740,6640,6640,6640,6640,163
20230904,110300,20653420,6640,6640,6640,6640,0
20230904,110200,20653420,6640,6640,6640,6640,35
20230904,110100,20421020,6650,6650,6650,6650,0
20230904,110000,20421020,6650,6650,6650,6650,0
20230904,105900,20421020,6650,6650,6650,6650,0
20230904,105800,20421020,6650,6650,6650,6650,0
20230904,105700,20421020,6650,6650,6650,6650,10
20230904,105600,20354520,6650,6650,6650,6650,0
20230904,105500,20354520,6650,6650,6650,6650,0
20230904,105400,20354520,6650,6650,6650,6650,0
20230904,105300,20354520,6650,6650,6650,6650,0
20230904,105200,20354520,6650,6650,6650,6650,0
20230904,105100,20354520,6650,6650,6650,6650,0
20230904,105000,20354520,6650,6650,6650,6650,0
20230904,104900,20354520,6650,6650,6650,6650,0
20230904,104800,20354520,6650,6650,6650,6650,0
20230904,104700,20354520,6650,6640,6650,6640,79
20230904,104600,19829800,6640,6640,6640,6640,0
20230904,104500,19829800,6640,6640,6640,6640,0
20230904,104400,19829800,6640,6640,6640,6640,0
20230904,104300,19829800,6640,6640,6640,6640,79
20230904,104200,19305240,6640,6640,6640,6640,0
20230904,104100,19305240,6640,6640,6640,6640,0
20230904,104000,19305240,6640,6640,6640,6640,0
20230904,103900,19305240,6640,6640,6640,6640,79
20230904,103800,18780680,6640,6640,6640,6640,0
20230904,103700,18780680,6640,6640,6640,6640,0
20230904,103600,18780680,6640,6640,6640,6640,0
20230904,103500,18780680,6640,6630,6640,6630,79
20230904,103400,18256570,6630,6630,6630,6630,1
20230904,103300,18249940,6610,6610,6610,6610,0
20230904,103200,18249940,6610,6610,6620,6610,189
20230904,103100,16999790,6640,6630,6640,6630,79
20230904,103000,16475320,6630,6610,6630,6610,2
20230904,102900,16462080,6640,6640,6640,6640,0
20230904,102800,16462080,6640,6640,6640,6640,0
20230904,102700,16462080,6640,6620,6640,6620,92
20230904,102600,15852580,6620,6620,6620,6620,10
20230904,102500,15786380,6620,6620,6620,6620,0
20230904,102400,15786380,6620,6620,6620,6620,0
20230904,102300,15786380,6620,6620,6620,6620,79
20230904,102200,15263400,6620,6620,6620,6620,0
20230904,102100,15263400,6620,6620,6620,6620,0
20230904,102000,15263400,6620,6620,6620,6620,2
20230904,101900,15250160,6640,6640,6640,6640,80
20230904,101800,14718960,6640,6640,6640,6640,0
20230904,101700,14718960,6640,6640,6640,6640,0
20230904,101600,14718960,6640,6640,6640,6640,0
20230904,101500,14718960,6640,6640,6640,6640,80
20230904,101400,14187760,6640,6640,6640,6640,0
20230904,101300,14187760,6640,6640,6640,6640,0
20230904,101200,14187760,6640,6610,6640,6610,201
20230904,101100,12859120,6640,6640,6640,6640,0
20230904,101000,12859120,6640,6640,6640,6640,0
20230904,100900,12859120,6640,6640,6640,6640,0
20230904,100800,12859120,6640,6640,6640,6640,0
20230904,100700,12859120,6640,6640,6640,6640,0
20230904,100600,12859120,6640,6640,6640,6640,0
20230904,100500,12859120,6640,6640,6640,6640,0
20230904,100400,12859120,6640,6640,6640,6640,0
20230904,100300,12859120,6640,6640,6640,6640,0
20230904,100200,12859120,6640,6640,6640,6640,1
20230904,100100,12852480,6640,6640,6640,6640,6
20230904,100000,12812640,6640,6590,6640,6590,2
20230904,095900,12799410,6640,6640,6640,6640,0
20230904,095800,12799410,6640,6640,6640,6640,0
20230904,095700,12799410,6640,6640,6640,6630,3
20230904,095600,12779500,6630,6630,6630,6630,200
20230904,095500,11453500,6640,6640,6640,6640,100
20230904,095400,10789500,6640,6640,6640,6640,2
20230904,095300,10776220,6630,6630,6630,6630,0
20230904,095200,10776220,6630,6630,6630,6630,0
20230904,095100,10776220,6630,6630,6630,6630,0
20230904,095000,10776220,6630,6630,6630,6630,3
20230904,094900,10756330,6640,6640,6640,6640,0
20230904,094800,10756330,6640,6640,6640,6640,0
20230904,094700,10756330,6640,6640,6640,6640,54
20230904,094600,10397770,6640,6640,6640,6640,0
20230904,094500,10397770,6640,6640,6640,6640,0
20230904,094400,10397770,6640,6640,6640,6640,0
20230904,094300,10397770,6640,6640,6640,6640,0
20230904,094200,10397770,6640,6640,6640,6640,1
20230904,094100,10391130,6630,6630,6630,6630,48
20230904,094000,10072890,6580,6590,6590,6580,10
20230904,093900,10007050,6630,6630,6630,6630,0
20230904,093800,10007050,6630,6630,6630,6630,0
20230904,093700,10007050,6630,6630,6630,6630,1
20230904,093600,10000420,6590,6590,6590,6590,0
20230904,093500,10000420,6590,6590,6590,6590,0
20230904,093400,10000420,6590,6590,6590,6590,0
20230904,093300,10000420,6590,6590,6590,6590,0
20230904,093200,10000420,6590,6590,6590,6590,0
20230904,093100,10000420,6590,6590,6590,6590,0
20230904,093000,10000420,6590,6590,6590,6590,0
20230904,092900,10000420,6590,6590,6590,6590,30
20230904,092800,9802720,6590,6590,6590,6590,191
20230904,092700,8544030,6640,6640,6640,6640,0
20230904,092600,8544030,6640,6640,6640,6640,0
20230904,092500,8544030,6640,6640,6640,6640,0
20230904,092400,8544030,6640,6640,6640,6640,0
20230904,092300,8544030,6640,6640,6640,6640,0
20230904,092200,8544030,6640,6640,6640,6640,0
20230904,092100,8544030,6640,6640,6640,6640,0
20230904,092000,8544030,6640,6640,6640,6640,0
20230904,091900,8544030,6640,6640,6640,6640,0
20230904,091800,8544030,6640,6640,6640,6640,10
20230904,091700,8477630,6650,6650,6650,6650,0
20230904,091600,8477630,6650,6600,6650,6600,4
20230904,091500,8451130,6600,6600,6600,6600,14
20230904,091400,8358730,6600,6600,6600,6600,0
20230904,091300,8358730,6600,6600,6600,6600,150
20230904,091200,7368730,6610,6610,6610,6610,1
20230904,091100,7362120,6630,6630,6630,6630,0
20230904,091000,7362120,6630,6630,6630,6630,50
20230904,090900,7030620,6650,6600,6650,6600,107
20230904,090800,6324130,6650,6650,6650,6650,0
20230904,090700,6324130,6650,6640,6650,6640,92
20230904,090600,5712980,6600,6600,6600,6600,0
20230904,090500,5712980,6600,6600,6600,6600,100
20230904,090400,5052980,6600,6600,6600,6600,0
20230904,090300,5052980,6600,6600,6600,6600,0
20230904,090200,5052980,6600,6650,6650,6600,81
20230904,090100,4514380,6650,6650,6650,6630,86
20230904,090000,3944160,6640,6640,6640,6640,594