KissMeData/200780/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203100,69330920,6530,6530,6530,6530,313
20230922,203000,69330920,6530,6530,6530,6530,0
20230922,202900,69330920,6530,6530,6530,6530,0
20230922,202800,69330920,6530,6530,6530,6530,0
20230922,202700,69330920,6530,6530,6530,6530,0
20230922,202600,69330920,6530,6530,6530,6530,0
20230922,202500,69330920,6530,6530,6530,6530,0
20230922,202400,69330920,6530,6530,6530,6530,0
20230922,202300,69330920,6530,6530,6530,6530,0
20230922,202200,69330920,6530,6530,6530,6530,0
20230922,202100,69330920,6530,6530,6530,6530,0
20230922,202000,69330920,6530,6530,6530,6530,0
20230922,201900,69330920,6530,6530,6530,6530,0
20230922,201800,69330920,6530,6530,6530,6530,0
20230922,201700,69330920,6530,6530,6530,6530,0
20230922,201600,69330920,6530,6530,6530,6530,0
20230922,201500,69330920,6530,6530,6530,6530,0
20230922,201400,69330920,6530,6530,6530,6530,0
20230922,201300,69330920,6530,6530,6530,6530,0
20230922,201200,69330920,6530,6530,6530,6530,0
20230922,201100,69330920,6530,6530,6530,6530,0
20230922,201000,69330920,6530,6530,6530,6530,0
20230922,200900,69330920,6530,6530,6530,6530,0
20230922,200800,69330920,6530,6530,6530,6530,0
20230922,200700,69330920,6530,6530,6530,6530,0
20230922,200600,69330920,6530,6530,6530,6530,0
20230922,200500,69330920,6530,6530,6530,6530,0
20230922,200400,69330920,6530,6530,6530,6530,0
20230922,200300,69330920,6530,6530,6530,6530,0
20230922,200200,69330920,6530,6530,6530,6530,0
20230922,200100,69330920,6530,6530,6530,6530,313
20230922,200000,69330920,6530,6530,6530,6530,0
20230922,195900,69330920,6530,6530,6530,6530,0
20230922,195800,69330920,6530,6530,6530,6530,0
20230922,195700,69330920,6530,6530,6530,6530,0
20230922,195600,69330920,6530,6530,6530,6530,0
20230922,195500,69330920,6530,6530,6530,6530,0
20230922,195400,69330920,6530,6530,6530,6530,0
20230922,195300,69330920,6530,6530,6530,6530,0
20230922,195200,69330920,6530,6530,6530,6530,0
20230922,195100,69330920,6530,6530,6530,6530,0
20230922,195000,69330920,6530,6530,6530,6530,0
20230922,194900,69330920,6530,6530,6530,6530,0
20230922,194800,69330920,6530,6530,6530,6530,0
20230922,194700,69330920,6530,6530,6530,6530,0
20230922,194600,69330920,6530,6530,6530,6530,0
20230922,194500,69330920,6530,6530,6530,6530,0
20230922,194400,69330920,6530,6530,6530,6530,0
20230922,194300,69330920,6530,6530,6530,6530,0
20230922,194200,69330920,6530,6530,6530,6530,0
20230922,194100,69330920,6530,6530,6530,6530,0
20230922,194000,69330920,6530,6530,6530,6530,0
20230922,193900,69330920,6530,6530,6530,6530,0
20230922,193800,69330920,6530,6530,6530,6530,0
20230922,193700,69330920,6530,6530,6530,6530,0
20230922,193600,69330920,6530,6530,6530,6530,0
20230922,193500,69330920,6530,6530,6530,6530,0
20230922,193400,69330920,6530,6530,6530,6530,0
20230922,193300,69330920,6530,6530,6530,6530,0
20230922,193200,69330920,6530,6530,6530,6530,0
20230922,193100,69330920,6530,6530,6530,6530,313
20230922,193000,69330920,6530,6530,6530,6530,0
20230922,192900,69330920,6530,6530,6530,6530,0
20230922,192800,69330920,6530,6530,6530,6530,0
20230922,192700,69330920,6530,6530,6530,6530,0
20230922,192600,69330920,6530,6530,6530,6530,0
20230922,192500,69330920,6530,6530,6530,6530,0
20230922,192400,69330920,6530,6530,6530,6530,0
20230922,192300,69330920,6530,6530,6530,6530,0
20230922,192200,69330920,6530,6530,6530,6530,0
20230922,192100,69330920,6530,6530,6530,6530,0
20230922,192000,69330920,6530,6530,6530,6530,0
20230922,191900,69330920,6530,6530,6530,6530,0
20230922,191800,69330920,6530,6530,6530,6530,0
20230922,191700,69330920,6530,6530,6530,6530,0
20230922,191600,69330920,6530,6530,6530,6530,0
20230922,191500,69330920,6530,6530,6530,6530,0
20230922,191400,69330920,6530,6530,6530,6530,0
20230922,191300,69330920,6530,6530,6530,6530,0
20230922,191200,69330920,6530,6530,6530,6530,0
20230922,191100,69330920,6530,6530,6530,6530,0
20230922,191000,69330920,6530,6530,6530,6530,0
20230922,190900,69330920,6530,6530,6530,6530,0
20230922,190800,69330920,6530,6530,6530,6530,0
20230922,190700,69330920,6530,6530,6530,6530,0
20230922,190600,69330920,6530,6530,6530,6530,0
20230922,190500,69330920,6530,6530,6530,6530,0
20230922,190400,69330920,6530,6530,6530,6530,0
20230922,190300,69330920,6530,6530,6530,6530,0
20230922,190200,69330920,6530,6530,6530,6530,0
20230922,190100,69330920,6530,6530,6530,6530,313
20230922,190000,69330920,6530,6530,6530,6530,0
20230922,185900,69330920,6530,6530,6530,6530,0
20230922,185800,69330920,6530,6530,6530,6530,0
20230922,185700,69330920,6530,6530,6530,6530,0
20230922,185600,69330920,6530,6530,6530,6530,0
20230922,185500,69330920,6530,6530,6530,6530,0
20230922,185400,69330920,6530,6530,6530,6530,0
20230922,185300,69330920,6530,6530,6530,6530,0
20230922,185200,69330920,6530,6530,6530,6530,0
20230922,185100,69330920,6530,6530,6530,6530,0
20230922,185000,69330920,6530,6530,6530,6530,0
20230922,184900,69330920,6530,6530,6530,6530,0
20230922,184800,69330920,6530,6530,6530,6530,0
20230922,184700,69330920,6530,6530,6530,6530,0
20230922,184600,69330920,6530,6530,6530,6530,0
20230922,184500,69330920,6530,6530,6530,6530,0
20230922,184400,69330920,6530,6530,6530,6530,0
20230922,184300,69330920,6530,6530,6530,6530,0
20230922,184200,69330920,6530,6530,6530,6530,0
20230922,184100,69330920,6530,6530,6530,6530,0
20230922,184000,69330920,6530,6530,6530,6530,0
20230922,183900,69330920,6530,6530,6530,6530,0
20230922,183800,69330920,6530,6530,6530,6530,0
20230922,183700,69330920,6530,6530,6530,6530,0
20230922,183600,69330920,6530,6530,6530,6530,0
20230922,183500,69330920,6530,6530,6530,6530,0
20230922,183400,69330920,6530,6530,6530,6530,0
20230922,183300,69330920,6530,6530,6530,6530,0
20230922,183200,69330920,6530,6530,6530,6530,0
20230922,183100,69330920,6530,6530,6530,6530,313
20230922,183000,69330920,6530,6530,6530,6530,0
20230922,182900,69330920,6530,6530,6530,6530,0
20230922,182800,69330920,6530,6530,6530,6530,0
20230922,182700,69330920,6530,6530,6530,6530,0
20230922,182600,69330920,6530,6530,6530,6530,0
20230922,182500,69330920,6530,6530,6530,6530,0
20230922,182400,69330920,6530,6530,6530,6530,0
20230922,182300,69330920,6530,6530,6530,6530,0
20230922,182200,69330920,6530,6530,6530,6530,0
20230922,182100,69330920,6530,6530,6530,6530,0
20230922,182000,69330920,6530,6530,6530,6530,0
20230922,181900,69330920,6530,6530,6530,6530,0
20230922,181800,69330920,6530,6530,6530,6530,0
20230922,181700,69330920,6530,6530,6530,6530,0
20230922,181600,69330920,6530,6530,6530,6530,0
20230922,181500,69330920,6530,6530,6530,6530,0
20230922,181400,69330920,6530,6530,6530,6530,0
20230922,181300,69330920,6530,6530,6530,6530,0
20230922,181200,69330920,6530,6530,6530,6530,0
20230922,181100,69330920,6530,6530,6530,6530,0
20230922,181000,69330920,6530,6530,6530,6530,0
20230922,180900,69330920,6530,6530,6530,6530,0
20230922,180800,69330920,6530,6530,6530,6530,0
20230922,180700,69330920,6530,6530,6530,6530,0
20230922,180600,69330920,6530,6530,6530,6530,0
20230922,180500,69330920,6530,6530,6530,6530,0
20230922,180400,69330920,6530,6530,6530,6530,0
20230922,180300,69330920,6530,6530,6530,6530,0
20230922,180200,69330920,6530,6530,6530,6530,0
20230922,180100,69330920,6530,6530,6530,6530,313
20230922,180000,69330920,6530,6530,6530,6530,0
20230922,175900,69330920,6530,6530,6530,6530,0
20230922,175800,69330920,6530,6530,6530,6530,0
20230922,175700,69330920,6530,6530,6530,6530,0
20230922,175600,69330920,6530,6530,6530,6530,0
20230922,175500,69330920,6530,6530,6530,6530,0
20230922,175400,69330920,6530,6530,6530,6530,0
20230922,175300,69330920,6530,6530,6530,6530,0
20230922,175200,69330920,6530,6530,6530,6530,0
20230922,175100,69330920,6530,6530,6530,6530,0
20230922,175000,69330920,6530,6530,6530,6530,0
20230922,174900,69330920,6530,6530,6530,6530,0
20230922,174800,69330920,6530,6530,6530,6530,0
20230922,174700,69330920,6530,6530,6530,6530,0
20230922,174600,69330920,6530,6530,6530,6530,0
20230922,174500,69330920,6530,6530,6530,6530,0
20230922,174400,69330920,6530,6530,6530,6530,0
20230922,174300,69330920,6530,6530,6530,6530,0
20230922,174200,69330920,6530,6530,6530,6530,0
20230922,174100,69330920,6530,6530,6530,6530,0
20230922,174000,69330920,6530,6530,6530,6530,0
20230922,173900,69330920,6530,6530,6530,6530,0
20230922,173800,69330920,6530,6530,6530,6530,0
20230922,173700,69330920,6530,6530,6530,6530,0
20230922,173600,69330920,6530,6530,6530,6530,0
20230922,173500,69330920,6530,6530,6530,6530,0
20230922,173400,69330920,6530,6530,6530,6530,0
20230922,173300,69330920,6530,6530,6530,6530,0
20230922,173200,69330920,6530,6530,6530,6530,0
20230922,173100,69330920,6530,6530,6530,6530,313
20230922,173000,69330920,6530,6530,6530,6530,0
20230922,172900,69330920,6530,6530,6530,6530,0
20230922,172800,69330920,6530,6530,6530,6530,0
20230922,172700,69330920,6530,6530,6530,6530,0
20230922,172600,69330920,6530,6530,6530,6530,0
20230922,172500,69330920,6530,6530,6530,6530,0
20230922,172400,69330920,6530,6530,6530,6530,0
20230922,172300,69330920,6530,6530,6530,6530,0
20230922,172200,69330920,6530,6530,6530,6530,0
20230922,172100,69330920,6530,6530,6530,6530,0
20230922,172000,69330920,6530,6530,6530,6530,0
20230922,171900,69330920,6530,6530,6530,6530,0
20230922,171800,69330920,6530,6530,6530,6530,0
20230922,171700,69330920,6530,6530,6530,6530,0
20230922,171600,69330920,6530,6530,6530,6530,0
20230922,171500,69330920,6530,6530,6530,6530,0
20230922,171400,69330920,6530,6530,6530,6530,0
20230922,171300,69330920,6530,6530,6530,6530,0
20230922,171200,69330920,6530,6530,6530,6530,0
20230922,171100,69330920,6530,6530,6530,6530,0
20230922,171000,69330920,6530,6530,6530,6530,0
20230922,170900,69330920,6530,6530,6530,6530,0
20230922,170800,69330920,6530,6530,6530,6530,0
20230922,170700,69330920,6530,6530,6530,6530,0
20230922,170600,69330920,6530,6530,6530,6530,0
20230922,170500,69330920,6530,6530,6530,6530,0
20230922,170400,69330920,6530,6530,6530,6530,0
20230922,170300,69330920,6530,6530,6530,6530,0
20230922,170200,69330920,6530,6530,6530,6530,0
20230922,170100,69330920,6530,6530,6530,6530,313
20230922,170000,69330920,6530,6530,6530,6530,0
20230922,165900,69330920,6530,6530,6530,6530,0
20230922,165800,69330920,6530,6530,6530,6530,0
20230922,165700,69330920,6530,6530,6530,6530,0
20230922,165600,69330920,6530,6530,6530,6530,0
20230922,165500,69330920,6530,6530,6530,6530,0
20230922,165400,69330920,6530,6530,6530,6530,0
20230922,165300,69330920,6530,6530,6530,6530,0
20230922,165200,69330920,6530,6530,6530,6530,0
20230922,165100,69330920,6530,6530,6530,6530,0
20230922,165000,69330920,6530,6530,6530,6530,0
20230922,164900,69330920,6530,6530,6530,6530,0
20230922,164800,69330920,6530,6530,6530,6530,0
20230922,164700,69330920,6530,6530,6530,6530,0
20230922,164600,69330920,6530,6530,6530,6530,0
20230922,164500,69330920,6530,6530,6530,6530,0
20230922,164400,69330920,6530,6530,6530,6530,0
20230922,164300,69330920,6530,6530,6530,6530,0
20230922,164200,69330920,6530,6530,6530,6530,0
20230922,164100,69330920,6530,6530,6530,6530,0
20230922,164000,69330920,6530,6530,6530,6530,0
20230922,163900,69330920,6530,6530,6530,6530,0
20230922,163800,69330920,6530,6530,6530,6530,0
20230922,163700,69330920,6530,6530,6530,6530,0
20230922,163600,69330920,6530,6530,6530,6530,0
20230922,163500,69330920,6530,6530,6530,6530,0
20230922,163400,69330920,6530,6530,6530,6530,0
20230922,163300,69330920,6530,6530,6530,6530,0
20230922,163200,69330920,6530,6530,6530,6530,0
20230922,163100,69330920,6530,6530,6530,6530,313
20230922,163000,69330920,6530,6530,6530,6530,0
20230922,162900,69330920,6530,6530,6530,6530,0
20230922,162800,69330920,6530,6530,6530,6530,0
20230922,162700,69330920,6530,6530,6530,6530,0
20230922,162600,69330920,6530,6530,6530,6530,0
20230922,162500,69330920,6530,6530,6530,6530,0
20230922,162400,69330920,6530,6530,6530,6530,0
20230922,162300,69330920,6530,6530,6530,6530,0
20230922,162200,69330920,6530,6530,6530,6530,0
20230922,162100,69330920,6530,6530,6530,6530,0
20230922,162000,69330920,6530,6530,6530,6530,0
20230922,161900,69330920,6530,6530,6530,6530,0
20230922,161800,69330920,6530,6530,6530,6530,0
20230922,161700,69330920,6530,6530,6530,6530,0
20230922,161600,69330920,6530,6530,6530,6530,0
20230922,161500,69330920,6530,6530,6530,6530,0
20230922,161400,69330920,6530,6530,6530,6530,0
20230922,161300,69330920,6530,6530,6530,6530,0
20230922,161200,69330920,6530,6530,6530,6530,0
20230922,161100,69330920,6530,6530,6530,6530,0
20230922,161000,69330920,6530,6530,6530,6530,0
20230922,160900,69330920,6530,6530,6530,6530,0
20230922,160800,69330920,6530,6530,6530,6530,0
20230922,160700,69330920,6530,6530,6530,6530,0
20230922,160600,69330920,6530,6530,6530,6530,0
20230922,160500,69330920,6530,6530,6530,6530,0
20230922,160400,69330920,6530,6530,6530,6530,0
20230922,160300,69330920,6530,6530,6530,6530,0
20230922,160200,69330920,6530,6530,6530,6530,0
20230922,160100,69330920,6530,6530,6530,6530,313
20230922,160000,69330920,6530,6530,6530,6530,0
20230922,155900,69330920,6530,6530,6530,6530,0
20230922,155800,69330920,6530,6530,6530,6530,0
20230922,155700,69330920,6530,6530,6530,6530,0
20230922,155600,69330920,6530,6530,6530,6530,0
20230922,155500,69330920,6530,6530,6530,6530,0
20230922,155400,69330920,6530,6530,6530,6530,0
20230922,155300,69330920,6530,6530,6530,6530,0
20230922,155200,69330920,6530,6530,6530,6530,0
20230922,155100,69330920,6530,6530,6530,6530,0
20230922,155000,69330920,6530,6530,6530,6530,0
20230922,154900,69330920,6530,6530,6530,6530,0
20230922,154800,69330920,6530,6530,6530,6530,0
20230922,154700,69330920,6530,6530,6530,6530,0
20230922,154600,69330920,6530,6530,6530,6530,0
20230922,154500,69330920,6530,6530,6530,6530,0
20230922,154400,69330920,6530,6530,6530,6530,0
20230922,154300,69330920,6530,6530,6530,6530,0
20230922,154200,69330920,6530,6530,6530,6530,0
20230922,154100,69330920,6530,6530,6530,6530,0
20230922,154000,69330920,6530,6530,6530,6530,0
20230922,153900,69330920,6530,6530,6530,6530,0
20230922,153800,69330920,6530,6530,6530,6530,0
20230922,153700,69330920,6530,6530,6530,6530,0
20230922,153600,69330920,6530,6530,6530,6530,0
20230922,153500,69330920,6530,6530,6530,6530,0
20230922,153400,69330920,6530,6530,6530,6530,0
20230922,153300,69330920,6530,6530,6530,6530,0
20230922,153200,69330920,6530,6530,6530,6530,0
20230922,153100,69330920,6530,6530,6530,6530,313
20230922,153000,69330920,6530,6530,6530,6530,313
20230922,152900,67287030,6700,6700,6700,6700,0
20230922,152800,67287030,6700,6700,6700,6700,0
20230922,152700,67287030,6700,6700,6700,6700,0
20230922,152600,67287030,6700,6700,6700,6700,0
20230922,152500,67287030,6700,6700,6700,6700,0
20230922,152400,67287030,6700,6700,6700,6700,0
20230922,152300,67287030,6700,6700,6700,6700,0
20230922,152200,67287030,6700,6700,6700,6700,0
20230922,152100,67287030,6700,6700,6700,6700,0
20230922,152000,67287030,6700,6700,6700,6700,0
20230922,151900,67287030,6700,6690,6700,6600,97
20230922,151800,66640310,6680,6630,6690,6620,4
20230922,151700,66613690,6700,6700,6700,6700,0
20230922,151600,66613690,6700,6700,6700,6700,0
20230922,151500,66613690,6700,6700,6700,6700,0
20230922,151400,66613690,6700,6700,6700,6700,0
20230922,151300,66613690,6700,6700,6700,6700,0
20230922,151200,66613690,6700,6700,6700,6700,0
20230922,151100,66613690,6700,6690,6700,6690,200
20230922,151000,65274840,6690,6690,6690,6690,300
20230922,150900,63267840,6690,6690,6690,6690,11
20230922,150800,63194250,6690,6690,6690,6690,200
20230922,150700,61856250,6690,6690,6690,6690,100
20230922,150600,61187250,6690,6690,6690,6690,100
20230922,150500,60518250,6690,6690,6690,6690,100
20230922,150400,59849250,6690,6690,6690,6690,100
20230922,150300,59180250,6690,6680,6690,6680,100
20230922,150200,58511350,6690,6690,6690,6690,0
20230922,150100,58511350,6690,6690,6690,6690,0
20230922,150000,58511350,6690,6690,6690,6690,0
20230922,145900,58511350,6690,6660,6690,6660,210
20230922,145800,57111420,6600,6610,6610,6600,56
20230922,145700,56741780,6660,6660,6660,6660,1
20230922,145600,56735120,6600,6620,6620,6600,15
20230922,145500,56636090,6690,6680,6690,6680,100
20230922,145400,55967190,6690,6690,6690,6690,0
20230922,145300,55967190,6690,6680,6690,6680,100
20230922,145200,55298290,6690,6680,6690,6680,100
20230922,145100,54629390,6690,6670,6690,6670,100
20230922,145000,53961180,6680,6680,6680,6680,0
20230922,144900,53961180,6680,6680,6680,6680,0
20230922,144800,53961180,6680,6630,6680,6630,200
20230922,144700,52627020,6660,6660,6660,6660,0
20230922,144600,52627020,6660,6660,6660,6660,0
20230922,144500,52627020,6660,6660,6660,6660,0
20230922,144400,52627020,6660,6660,6660,6660,1
20230922,144300,52620360,6600,6600,6600,6600,0
20230922,144200,52620360,6600,6600,6600,6600,0
20230922,144100,52620360,6600,6620,6620,6600,100
20230922,144000,51960140,6690,6690,6690,6690,0
20230922,143900,51960140,6690,6690,6690,6690,0
20230922,143800,51960140,6690,6690,6690,6690,0
20230922,143700,51960140,6690,6690,6690,6690,0
20230922,143600,51960140,6690,6690,6690,6690,0
20230922,143500,51960140,6690,6690,6690,6690,0
20230922,143400,51960140,6690,6690,6690,6690,0
20230922,143300,51960140,6690,6690,6690,6690,0
20230922,143200,51960140,6690,6690,6690,6690,0
20230922,143100,51960140,6690,6690,6690,6690,0
20230922,143000,51960140,6690,6690,6690,6690,0
20230922,142900,51960140,6690,6690,6690,6690,0
20230922,142800,51960140,6690,6690,6690,6690,0
20230922,142700,51960140,6690,6680,6690,6680,44
20230922,142600,51666210,6680,6680,6680,6680,0
20230922,142500,51666210,6680,6680,6680,6680,0
20230922,142400,51666210,6680,6650,6680,6650,19
20230922,142300,51539740,6590,6590,6590,6590,0
20230922,142200,51539740,6590,6590,6590,6590,0
20230922,142100,51539740,6590,6630,6630,6590,16
20230922,142000,51434090,6680,6680,6680,6680,0
20230922,141900,51434090,6680,6680,6680,6680,1
20230922,141800,51427410,6640,6640,6640,6640,2
20230922,141700,51414130,6640,6640,6640,6640,0
20230922,141600,51414130,6640,6640,6640,6640,0
20230922,141500,51414130,6640,6640,6640,6640,0
20230922,141400,51414130,6640,6640,6640,6640,0
20230922,141300,51414130,6640,6640,6640,6640,0
20230922,141200,51414130,6640,6640,6640,6640,0
20230922,141100,51414130,6640,6640,6640,6640,0
20230922,141000,51414130,6640,6640,6640,6640,0
20230922,140900,51414130,6640,6640,6640,6640,0
20230922,140800,51414130,6640,6640,6640,6640,0
20230922,140700,51414130,6640,6640,6640,6640,0
20230922,140600,51414130,6640,6640,6640,6640,0
20230922,140500,51414130,6640,6640,6640,6640,0
20230922,140400,51414130,6640,6640,6640,6640,0
20230922,140300,51414130,6640,6640,6640,6640,0
20230922,140200,51414130,6640,6640,6640,6640,0
20230922,140100,51414130,6640,6640,6640,6640,0
20230922,140000,51414130,6640,6640,6640,6640,0
20230922,135900,51414130,6640,6640,6640,6640,0
20230922,135800,51414130,6640,6640,6640,6640,0
20230922,135700,51414130,6640,6640,6640,6640,1
20230922,135600,51407490,6680,6680,6680,6680,0
20230922,135500,51407490,6680,6680,6680,6680,0
20230922,135400,51407490,6680,6680,6680,6680,0
20230922,135300,51407490,6680,6680,6680,6680,0
20230922,135200,51407490,6680,6680,6680,6680,0
20230922,135100,51407490,6680,6680,6680,6680,0
20230922,135000,51407490,6680,6680,6680,6680,0
20230922,134900,51407490,6680,6680,6680,6680,0
20230922,134800,51407490,6680,6680,6680,6680,0
20230922,134700,51407490,6680,6680,6680,6680,0
20230922,134600,51407490,6680,6680,6680,6680,1
20230922,134500,51400810,6650,6650,6650,6650,0
20230922,134400,51400810,6650,6650,6650,6650,0
20230922,134300,51400810,6650,6650,6650,6650,0
20230922,134200,51400810,6650,6650,6650,6650,0
20230922,134100,51400810,6650,6650,6650,6650,0
20230922,134000,51400810,6650,6650,6650,6650,1
20230922,133900,51394160,6690,6690,6690,6690,22
20230922,133800,51246980,6660,6660,6660,6660,1
20230922,133700,51240320,6690,6690,6690,6690,0
20230922,133600,51240320,6690,6690,6690,6690,0
20230922,133500,51240320,6690,6690,6690,6690,0
20230922,133400,51240320,6690,6690,6690,6690,0
20230922,133300,51240320,6690,6690,6690,6690,0
20230922,133200,51240320,6690,6690,6690,6690,0
20230922,133100,51240320,6690,6690,6690,6690,0
20230922,133000,51240320,6690,6690,6690,6690,0
20230922,132900,51240320,6690,6690,6690,6690,0
20230922,132800,51240320,6690,6690,6690,6690,0
20230922,132700,51240320,6690,6690,6690,6690,0
20230922,132600,51240320,6690,6690,6700,6690,21
20230922,132500,51099820,6670,6670,6670,6670,4
20230922,132400,51073140,6700,6650,6700,6650,22
20230922,132300,50925890,6700,6700,6700,6700,0
20230922,132200,50925890,6700,6700,6700,6700,0
20230922,132100,50925890,6700,6700,6700,6700,0
20230922,132000,50925890,6700,6700,6700,6700,0
20230922,131900,50925890,6700,6700,6700,6700,0
20230922,131800,50925890,6700,6700,6700,6700,0
20230922,131700,50925890,6700,6700,6700,6700,0
20230922,131600,50925890,6700,6700,6700,6700,0
20230922,131500,50925890,6700,6700,6700,6700,0
20230922,131400,50925890,6700,6700,6700,6700,0
20230922,131300,50925890,6700,6700,6700,6700,0
20230922,131200,50925890,6700,6700,6700,6700,0
20230922,131100,50925890,6700,6700,6700,6700,0
20230922,131000,50925890,6700,6700,6700,6700,0
20230922,130900,50925890,6700,6700,6700,6700,22
20230922,130800,50778490,6700,6700,6700,6700,3
20230922,130700,50758390,6700,6700,6700,6700,0
20230922,130600,50758390,6700,6700,6700,6700,0
20230922,130500,50758390,6700,6680,6700,6680,561
20230922,130400,47003950,6680,6690,6690,6680,114
20230922,130300,46241360,6690,6690,6690,6690,0
20230922,130200,46241360,6690,6690,6690,6690,0
20230922,130100,46241360,6690,6690,6690,6690,0
20230922,130000,46241360,6690,6690,6690,6690,0
20230922,125900,46241360,6690,6690,6690,6690,0
20230922,125800,46241360,6690,6690,6690,6690,0
20230922,125700,46241360,6690,6690,6690,6690,1
20230922,125600,46234670,6690,6690,6690,6690,118
20230922,125500,45445250,6700,6700,6700,6700,0
20230922,125400,45445250,6700,6700,6700,6700,121
20230922,125300,44634550,6660,6660,6660,6660,0
20230922,125200,44634550,6660,6660,6660,6660,0
20230922,125100,44634550,6660,6680,6700,6660,316
20230922,125000,42520720,6700,6680,6700,6680,38
20230922,124900,42266510,6700,6690,6700,6680,37
20230922,124800,42019070,6700,6670,6700,6670,74
20230922,124700,41524070,6680,6670,6680,6660,48
20230922,124600,41203790,6670,6630,6670,6630,44
20230922,124500,40911900,6640,6640,6640,6640,20
20230922,124400,40779100,6570,6680,6680,6570,19
20230922,124300,40654010,6630,6630,6630,6630,0
20230922,124200,40654010,6630,6630,6630,6630,0
20230922,124100,40654010,6630,6630,6630,6630,0
20230922,124000,40654010,6630,6630,6630,6630,1
20230922,123900,40647380,6700,6680,6700,6680,27
20230922,123800,40466670,6680,6590,6680,6590,113
20230922,123700,39715040,6590,6590,6590,6590,0
20230922,123600,39715040,6590,6590,6590,6590,0
20230922,123500,39715040,6590,6590,6590,6590,0
20230922,123400,39715040,6590,6590,6590,6590,0
20230922,123300,39715040,6590,6590,6590,6590,0
20230922,123200,39715040,6590,6590,6590,6590,0
20230922,123100,39715040,6590,6590,6590,6590,0
20230922,123000,39715040,6590,6590,6590,6590,0
20230922,122900,39715040,6590,6590,6590,6590,0
20230922,122800,39715040,6590,6590,6590,6590,0
20230922,122700,39715040,6590,6590,6590,6590,0
20230922,122600,39715040,6590,6590,6590,6590,0
20230922,122500,39715040,6590,6590,6590,6590,0
20230922,122400,39715040,6590,6590,6590,6590,0
20230922,122300,39715040,6590,6590,6590,6590,0
20230922,122200,39715040,6590,6570,6590,6570,76
20230922,122100,39214250,6560,6560,6560,6560,0
20230922,122000,39214250,6560,6560,6560,6560,0
20230922,121900,39214250,6560,6560,6560,6560,0
20230922,121800,39214250,6560,6560,6560,6560,0
20230922,121700,39214250,6560,6560,6560,6560,0
20230922,121600,39214250,6560,6560,6560,6560,0
20230922,121500,39214250,6560,6560,6560,6560,0
20230922,121400,39214250,6560,6560,6560,6560,0
20230922,121300,39214250,6560,6560,6560,6560,0
20230922,121200,39214250,6560,6560,6560,6560,0
20230922,121100,39214250,6560,6560,6560,6560,0
20230922,121000,39214250,6560,6560,6560,6560,0
20230922,120900,39214250,6560,6560,6560,6560,0
20230922,120800,39214250,6560,6560,6560,6560,0
20230922,120700,39214250,6560,6560,6560,6560,0
20230922,120600,39214250,6560,6560,6560,6560,0
20230922,120500,39214250,6560,6560,6560,6560,0
20230922,120400,39214250,6560,6560,6560,6560,0
20230922,120300,39214250,6560,6560,6560,6560,0
20230922,120200,39214250,6560,6560,6560,6560,0
20230922,120100,39214250,6560,6560,6560,6560,9
20230922,120000,39155210,6560,6560,6560,6560,0
20230922,115900,39155210,6560,6560,6560,6560,2
20230922,115800,39142090,6560,6560,6560,6560,4
20230922,115700,39115850,6560,6550,6560,6550,252
20230922,115600,37464000,6540,6500,6540,6500,288
20230922,115500,35586820,6500,6500,6500,6500,137
20230922,115400,34696320,6500,6500,6500,6500,0
20230922,115300,34696320,6500,6500,6500,6500,0
20230922,115200,34696320,6500,6500,6500,6500,0
20230922,115100,34696320,6500,6500,6500,6500,14
20230922,115000,34605320,6500,6500,6500,6500,0
20230922,114900,34605320,6500,6500,6500,6500,0
20230922,114800,34605320,6500,6500,6500,6500,1
20230922,114700,34598820,6460,6460,6460,6460,0
20230922,114600,34598820,6460,6460,6460,6460,0
20230922,114500,34598820,6460,6460,6460,6460,0
20230922,114400,34598820,6460,6460,6460,6460,0
20230922,114300,34598820,6460,6460,6460,6460,0
20230922,114200,34598820,6460,6460,6460,6460,0
20230922,114100,34598820,6460,6460,6460,6460,0
20230922,114000,34598820,6460,6460,6460,6460,0
20230922,113900,34598820,6460,6460,6460,6460,0
20230922,113800,34598820,6460,6460,6460,6460,0
20230922,113700,34598820,6460,6460,6460,6460,0
20230922,113600,34598820,6460,6460,6460,6460,0
20230922,113500,34598820,6460,6500,6500,6460,22
20230922,113400,34456590,6460,6460,6460,6460,0
20230922,113300,34456590,6460,6460,6460,6460,0
20230922,113200,34456590,6460,6460,6460,6460,0
20230922,113100,34456590,6460,6460,6460,6460,0
20230922,113000,34456590,6460,6460,6460,6460,0
20230922,112900,34456590,6460,6460,6460,6460,0
20230922,112800,34456590,6460,6460,6460,6460,0
20230922,112700,34456590,6460,6460,6460,6460,0
20230922,112600,34456590,6460,6460,6460,6460,0
20230922,112500,34456590,6460,6460,6460,6460,0
20230922,112400,34456590,6460,6460,6460,6460,0
20230922,112300,34456590,6460,6480,6480,6460,74
20230922,112200,33978500,6540,6540,6540,6540,0
20230922,112100,33978500,6540,6540,6540,6540,1
20230922,112000,33971960,6470,6510,6510,6470,134
20230922,111900,33104200,6550,6500,6550,6460,251
20230922,111800,31475920,6570,6570,6570,6570,0
20230922,111700,31475920,6570,6570,6570,6570,0
20230922,111600,31475920,6570,6570,6570,6570,0
20230922,111500,31475920,6570,6520,6570,6460,21
20230922,111400,31339470,6580,6580,6580,6580,0
20230922,111300,31339470,6580,6530,6580,6530,10
20230922,111200,31273840,6470,6490,6490,6470,150
20230922,111100,30302660,6480,6560,6560,6470,187
20230922,111000,29086050,6620,6620,6620,6620,0
20230922,110900,29086050,6620,6600,6620,6600,4
20230922,110800,29059620,6560,6590,6590,6530,45
20230922,110700,28764560,6660,6620,6660,6530,521
20230922,110600,25347960,6680,6680,6680,6680,0
20230922,110500,25347960,6680,6640,6680,6640,10
20230922,110400,25281380,6580,6580,6580,6580,0
20230922,110300,25281380,6580,6580,6580,6580,0
20230922,110200,25281380,6580,6640,6640,6580,134
20230922,110100,24399210,6690,6690,6690,6690,0
20230922,110000,24399210,6690,6690,6690,6690,0
20230922,105900,24399210,6690,6690,6690,6690,0
20230922,105800,24399210,6690,6690,6690,6690,0
20230922,105700,24399210,6690,6690,6690,6690,0
20230922,105600,24399210,6690,6690,6690,6690,0
20230922,105500,24399210,6690,6690,6690,6690,0
20230922,105400,24399210,6690,6690,6690,6680,133
20230922,105300,23509540,6690,6690,6690,6690,0
20230922,105200,23509540,6690,6690,6690,6690,0
20230922,105100,23509540,6690,6690,6690,6690,0
20230922,105000,23509540,6690,6690,6690,6690,0
20230922,104900,23509540,6690,6690,6690,6690,0
20230922,104800,23509540,6690,6690,6690,6690,0
20230922,104700,23509540,6690,6690,6690,6690,10
20230922,104600,23442640,6700,6700,6700,6700,0
20230922,104500,23442640,6700,6700,6700,6700,0
20230922,104400,23442640,6700,6700,6700,6700,0
20230922,104300,23442640,6700,6700,6700,6700,0
20230922,104200,23442640,6700,6700,6700,6700,0
20230922,104100,23442640,6700,6700,6700,6700,0
20230922,104000,23442640,6700,6700,6700,6700,0
20230922,103900,23442640,6700,6700,6700,6700,22
20230922,103800,23295240,6700,6700,6700,6700,0
20230922,103700,23295240,6700,6700,6700,6700,0
20230922,103600,23295240,6700,6700,6700,6700,0
20230922,103500,23295240,6700,6700,6700,6700,0
20230922,103400,23295240,6700,6700,6700,6700,20
20230922,103300,23161240,6700,6700,6700,6700,0
20230922,103200,23161240,6700,6700,6700,6700,10
20230922,103100,23094240,6700,6690,6700,6690,430
20230922,103000,20214560,6690,6690,6690,6690,0
20230922,102900,20214560,6690,6690,6690,6690,1
20230922,102800,20207870,6630,6630,6630,6630,0
20230922,102700,20207870,6630,6630,6630,6630,0
20230922,102600,20207870,6630,6630,6630,6630,0
20230922,102500,20207870,6630,6630,6630,6630,0
20230922,102400,20207870,6630,6630,6630,6630,0
20230922,102300,20207870,6630,6630,6630,6630,0
20230922,102200,20207870,6630,6630,6630,6630,0
20230922,102100,20207870,6630,6630,6630,6630,2
20230922,102000,20194610,6690,6610,6690,6610,31
20230922,101900,19989340,6550,6550,6550,6550,0
20230922,101800,19989340,6550,6630,6630,6550,9
20230922,101700,19930030,6640,6640,6640,6640,1
20230922,101600,19923390,6700,6700,6700,6700,0
20230922,101500,19923390,6700,6700,6700,6700,0
20230922,101400,19923390,6700,6660,6700,6660,88
20230922,101300,19336470,6620,6620,6620,6620,0
20230922,101200,19336470,6620,6620,6620,6620,0
20230922,101100,19336470,6620,6620,6620,6620,0
20230922,101000,19336470,6620,6620,6620,6620,0
20230922,100900,19336470,6620,6620,6620,6620,0
20230922,100800,19336470,6620,6620,6620,6620,0
20230922,100700,19336470,6620,6620,6620,6620,0
20230922,100600,19336470,6620,6620,6620,6620,0
20230922,100500,19336470,6620,6640,6640,6620,3
20230922,100400,19316580,6700,6680,6700,6680,13
20230922,100300,19229710,6620,6640,6640,6620,3
20230922,100200,19209820,6700,6600,6700,6600,16
20230922,100100,19103120,6610,6620,6620,6610,2
20230922,100000,19089890,6630,6640,6640,6630,2
20230922,095900,19076620,6700,6680,6700,6680,28
20230922,095800,18889250,6620,6620,6620,6620,1
20230922,095700,18882630,6630,6660,6700,6630,20
20230922,095600,18749290,6600,6600,6600,6600,0
20230922,095500,18749290,6600,6600,6600,6600,1
20230922,095400,18742690,6610,6610,6610,6610,0
20230922,095300,18742690,6610,6610,6610,6610,0
20230922,095200,18742690,6610,6610,6610,6610,0
20230922,095100,18742690,6610,6580,6670,6580,114
20230922,095000,17991190,6580,6580,6580,6580,0
20230922,094900,17991190,6580,6580,6580,6580,0
20230922,094800,17991190,6580,6580,6580,6580,0
20230922,094700,17991190,6580,6580,6580,6580,0
20230922,094600,17991190,6580,6580,6580,6580,0
20230922,094500,17991190,6580,6580,6580,6580,0
20230922,094400,17991190,6580,6580,6580,6580,0
20230922,094300,17991190,6580,6580,6580,6580,1
20230922,094200,17984610,6530,6530,6530,6530,0
20230922,094100,17984610,6530,6530,6530,6530,0
20230922,094000,17984610,6530,6530,6530,6530,0
20230922,093900,17984610,6530,6530,6530,6530,0
20230922,093800,17984610,6530,6530,6530,6530,0
20230922,093700,17984610,6530,6590,6590,6530,11
20230922,093600,17912550,6650,6590,6650,6590,2
20230922,093500,17899310,6600,6570,6660,6570,75
20230922,093400,17404140,6510,6510,6510,6510,37
20230922,093300,17163270,6510,6510,6510,6510,0
20230922,093200,17163270,6510,6510,6510,6510,50
20230922,093100,16837770,6510,6510,6510,6510,202
20230922,093000,15522750,6520,6520,6520,6520,50
20230922,092900,15196750,6560,6560,6560,6560,0
20230922,092800,15196750,6560,6560,6560,6560,0
20230922,092700,15196750,6560,6560,6560,6560,0
20230922,092600,15196750,6560,6560,6560,6560,35
20230922,092500,14967150,6560,6560,6560,6560,0
20230922,092400,14967150,6560,6560,6560,6560,1
20230922,092300,14960590,6570,6570,6570,6570,1
20230922,092200,14954020,6510,6510,6510,6510,0
20230922,092100,14954020,6510,6530,6530,6510,129
20230922,092000,14111690,6510,6510,6510,6510,0
20230922,091900,14111690,6510,6510,6510,6510,50
20230922,091800,13786190,6530,6530,6530,6530,0
20230922,091700,13786190,6530,6530,6530,6530,0
20230922,091600,13786190,6530,6530,6530,6530,0
20230922,091500,13786190,6530,6530,6530,6530,0
20230922,091400,13786190,6530,6530,6530,6530,5
20230922,091300,13753540,6530,6530,6530,6530,1
20230922,091200,13747010,6510,6510,6510,6510,1
20230922,091100,13740500,6520,6540,6540,6520,378
20230922,091000,11271590,6540,6540,6540,6540,1
20230922,090900,11265050,6530,6530,6530,6530,41
20230922,090800,10997320,6530,6530,6530,6530,22
20230922,090700,10853660,6540,6550,6550,6540,52
20230922,090600,10513070,6560,6560,6560,6560,1
20230922,090500,10506510,6570,6620,6620,6570,6
20230922,090400,10466940,6560,6560,6560,6560,14
20230922,090300,10375100,6650,6560,6680,6560,61
20230922,090200,9972440,6530,6580,6580,6530,184
20230922,090100,8770780,6590,6630,6630,6590,56
20230922,090000,8400530,6630,6710,6710,6630,1252