KissMeData/200780/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,200900,35535380,6670,6670,6670,6670,394
20230913,200800,35535380,6670,6670,6670,6670,0
20230913,200700,35535380,6670,6670,6670,6670,0
20230913,200600,35535380,6670,6670,6670,6670,0
20230913,200500,35535380,6670,6670,6670,6670,0
20230913,200400,35535380,6670,6670,6670,6670,0
20230913,200300,35535380,6670,6670,6670,6670,0
20230913,200200,35535380,6670,6670,6670,6670,0
20230913,200100,35535380,6670,6670,6670,6670,0
20230913,200000,35535380,6670,6670,6670,6670,0
20230913,195900,35535380,6670,6670,6670,6670,0
20230913,195800,35535380,6670,6670,6670,6670,0
20230913,195700,35535380,6670,6670,6670,6670,0
20230913,195600,35535380,6670,6670,6670,6670,0
20230913,195500,35535380,6670,6670,6670,6670,0
20230913,195400,35535380,6670,6670,6670,6670,0
20230913,195300,35535380,6670,6670,6670,6670,0
20230913,195200,35535380,6670,6670,6670,6670,0
20230913,195100,35535380,6670,6670,6670,6670,0
20230913,195000,35535380,6670,6670,6670,6670,0
20230913,194900,35535380,6670,6670,6670,6670,0
20230913,194800,35535380,6670,6670,6670,6670,0
20230913,194700,35535380,6670,6670,6670,6670,0
20230913,194600,35535380,6670,6670,6670,6670,0
20230913,194500,35535380,6670,6670,6670,6670,0
20230913,194400,35535380,6670,6670,6670,6670,0
20230913,194300,35535380,6670,6670,6670,6670,0
20230913,194200,35535380,6670,6670,6670,6670,0
20230913,194100,35535380,6670,6670,6670,6670,0
20230913,194000,35535380,6670,6670,6670,6670,0
20230913,193900,35535380,6670,6670,6670,6670,394
20230913,193800,35535380,6670,6670,6670,6670,0
20230913,193700,35535380,6670,6670,6670,6670,0
20230913,193600,35535380,6670,6670,6670,6670,0
20230913,193500,35535380,6670,6670,6670,6670,0
20230913,193400,35535380,6670,6670,6670,6670,0
20230913,193300,35535380,6670,6670,6670,6670,0
20230913,193200,35535380,6670,6670,6670,6670,0
20230913,193100,35535380,6670,6670,6670,6670,0
20230913,193000,35535380,6670,6670,6670,6670,0
20230913,192900,35535380,6670,6670,6670,6670,0
20230913,192800,35535380,6670,6670,6670,6670,0
20230913,192700,35535380,6670,6670,6670,6670,0
20230913,192600,35535380,6670,6670,6670,6670,0
20230913,192500,35535380,6670,6670,6670,6670,0
20230913,192400,35535380,6670,6670,6670,6670,0
20230913,192300,35535380,6670,6670,6670,6670,0
20230913,192200,35535380,6670,6670,6670,6670,0
20230913,192100,35535380,6670,6670,6670,6670,0
20230913,192000,35535380,6670,6670,6670,6670,0
20230913,191900,35535380,6670,6670,6670,6670,0
20230913,191800,35535380,6670,6670,6670,6670,0
20230913,191700,35535380,6670,6670,6670,6670,0
20230913,191600,35535380,6670,6670,6670,6670,0
20230913,191500,35535380,6670,6670,6670,6670,0
20230913,191400,35535380,6670,6670,6670,6670,0
20230913,191300,35535380,6670,6670,6670,6670,0
20230913,191200,35535380,6670,6670,6670,6670,0
20230913,191100,35535380,6670,6670,6670,6670,0
20230913,191000,35535380,6670,6670,6670,6670,0
20230913,190900,35535380,6670,6670,6670,6670,394
20230913,190800,35535380,6670,6670,6670,6670,0
20230913,190700,35535380,6670,6670,6670,6670,0
20230913,190600,35535380,6670,6670,6670,6670,0
20230913,190500,35535380,6670,6670,6670,6670,0
20230913,190400,35535380,6670,6670,6670,6670,0
20230913,190300,35535380,6670,6670,6670,6670,0
20230913,190200,35535380,6670,6670,6670,6670,0
20230913,190100,35535380,6670,6670,6670,6670,0
20230913,190000,35535380,6670,6670,6670,6670,0
20230913,185900,35535380,6670,6670,6670,6670,0
20230913,185800,35535380,6670,6670,6670,6670,0
20230913,185700,35535380,6670,6670,6670,6670,0
20230913,185600,35535380,6670,6670,6670,6670,0
20230913,185500,35535380,6670,6670,6670,6670,0
20230913,185400,35535380,6670,6670,6670,6670,0
20230913,185300,35535380,6670,6670,6670,6670,0
20230913,185200,35535380,6670,6670,6670,6670,0
20230913,185100,35535380,6670,6670,6670,6670,0
20230913,185000,35535380,6670,6670,6670,6670,0
20230913,184900,35535380,6670,6670,6670,6670,0
20230913,184800,35535380,6670,6670,6670,6670,0
20230913,184700,35535380,6670,6670,6670,6670,0
20230913,184600,35535380,6670,6670,6670,6670,0
20230913,184500,35535380,6670,6670,6670,6670,0
20230913,184400,35535380,6670,6670,6670,6670,0
20230913,184300,35535380,6670,6670,6670,6670,0
20230913,184200,35535380,6670,6670,6670,6670,0
20230913,184100,35535380,6670,6670,6670,6670,0
20230913,184000,35535380,6670,6670,6670,6670,0
20230913,183900,35535380,6670,6670,6670,6670,394
20230913,183800,35535380,6670,6670,6670,6670,0
20230913,183700,35535380,6670,6670,6670,6670,0
20230913,183600,35535380,6670,6670,6670,6670,0
20230913,183500,35535380,6670,6670,6670,6670,0
20230913,183400,35535380,6670,6670,6670,6670,0
20230913,183300,35535380,6670,6670,6670,6670,0
20230913,183200,35535380,6670,6670,6670,6670,0
20230913,183100,35535380,6670,6670,6670,6670,0
20230913,183000,35535380,6670,6670,6670,6670,0
20230913,182900,35535380,6670,6670,6670,6670,0
20230913,182800,35535380,6670,6670,6670,6670,0
20230913,182700,35535380,6670,6670,6670,6670,0
20230913,182600,35535380,6670,6670,6670,6670,0
20230913,182500,35535380,6670,6670,6670,6670,0
20230913,182400,35535380,6670,6670,6670,6670,0
20230913,182300,35535380,6670,6670,6670,6670,0
20230913,182200,35535380,6670,6670,6670,6670,0
20230913,182100,35535380,6670,6670,6670,6670,0
20230913,182000,35535380,6670,6670,6670,6670,0
20230913,181900,35535380,6670,6670,6670,6670,0
20230913,181800,35535380,6670,6670,6670,6670,0
20230913,181700,35535380,6670,6670,6670,6670,0
20230913,181600,35535380,6670,6670,6670,6670,0
20230913,181500,35535380,6670,6670,6670,6670,0
20230913,181400,35535380,6670,6670,6670,6670,0
20230913,181300,35535380,6670,6670,6670,6670,0
20230913,181200,35535380,6670,6670,6670,6670,0
20230913,181100,35535380,6670,6670,6670,6670,0
20230913,181000,35535380,6670,6670,6670,6670,0
20230913,180900,35535380,6670,6670,6670,6670,394
20230913,180800,35535380,6670,6670,6670,6670,0
20230913,180700,35535380,6670,6670,6670,6670,0
20230913,180600,35535380,6670,6670,6670,6670,0
20230913,180500,35535380,6670,6670,6670,6670,0
20230913,180400,35535380,6670,6670,6670,6670,0
20230913,180300,35535380,6670,6670,6670,6670,0
20230913,180200,35535380,6670,6670,6670,6670,0
20230913,180100,35535380,6670,6670,6670,6670,0
20230913,180000,35535380,6670,6670,6670,6670,0
20230913,175900,35535380,6670,6670,6670,6670,0
20230913,175800,35535380,6670,6670,6670,6670,0
20230913,175700,35535380,6670,6670,6670,6670,0
20230913,175600,35535380,6670,6670,6670,6670,0
20230913,175500,35535380,6670,6670,6670,6670,0
20230913,175400,35535380,6670,6670,6670,6670,0
20230913,175300,35535380,6670,6670,6670,6670,0
20230913,175200,35535380,6670,6670,6670,6670,0
20230913,175100,35535380,6670,6670,6670,6670,0
20230913,175000,35535380,6670,6670,6670,6670,0
20230913,174900,35535380,6670,6670,6670,6670,0
20230913,174800,35535380,6670,6670,6670,6670,0
20230913,174700,35535380,6670,6670,6670,6670,0
20230913,174600,35535380,6670,6670,6670,6670,0
20230913,174500,35535380,6670,6670,6670,6670,0
20230913,174400,35535380,6670,6670,6670,6670,0
20230913,174300,35535380,6670,6670,6670,6670,0
20230913,174200,35535380,6670,6670,6670,6670,0
20230913,174100,35535380,6670,6670,6670,6670,0
20230913,174000,35535380,6670,6670,6670,6670,0
20230913,173900,35535380,6670,6670,6670,6670,394
20230913,173800,35535380,6670,6670,6670,6670,0
20230913,173700,35535380,6670,6670,6670,6670,0
20230913,173600,35535380,6670,6670,6670,6670,0
20230913,173500,35535380,6670,6670,6670,6670,0
20230913,173400,35535380,6670,6670,6670,6670,0
20230913,173300,35535380,6670,6670,6670,6670,0
20230913,173200,35535380,6670,6670,6670,6670,0
20230913,173100,35535380,6670,6670,6670,6670,0
20230913,173000,35535380,6670,6670,6670,6670,0
20230913,172900,35535380,6670,6670,6670,6670,0
20230913,172800,35535380,6670,6670,6670,6670,0
20230913,172700,35535380,6670,6670,6670,6670,0
20230913,172600,35535380,6670,6670,6670,6670,0
20230913,172500,35535380,6670,6670,6670,6670,0
20230913,172400,35535380,6670,6670,6670,6670,0
20230913,172300,35535380,6670,6670,6670,6670,0
20230913,172200,35535380,6670,6670,6670,6670,0
20230913,172100,35535380,6670,6670,6670,6670,0
20230913,172000,35535380,6670,6670,6670,6670,0
20230913,171900,35535380,6670,6670,6670,6670,0
20230913,171800,35535380,6670,6670,6670,6670,0
20230913,171700,35535380,6670,6670,6670,6670,0
20230913,171600,35535380,6670,6670,6670,6670,0
20230913,171500,35535380,6670,6670,6670,6670,0
20230913,171400,35535380,6670,6670,6670,6670,0
20230913,171300,35535380,6670,6670,6670,6670,0
20230913,171200,35535380,6670,6670,6670,6670,0
20230913,171100,35535380,6670,6670,6670,6670,0
20230913,171000,35535380,6670,6670,6670,6670,0
20230913,170900,35535380,6670,6670,6670,6670,394
20230913,170800,35535380,6670,6670,6670,6670,0
20230913,170700,35535380,6670,6670,6670,6670,0
20230913,170600,35535380,6670,6670,6670,6670,0
20230913,170500,35535380,6670,6670,6670,6670,0
20230913,170400,35535380,6670,6670,6670,6670,0
20230913,170300,35535380,6670,6670,6670,6670,0
20230913,170200,35535380,6670,6670,6670,6670,0
20230913,170100,35535380,6670,6670,6670,6670,0
20230913,170000,35535380,6670,6670,6670,6670,0
20230913,165900,35535380,6670,6670,6670,6670,0
20230913,165800,35535380,6670,6670,6670,6670,0
20230913,165700,35535380,6670,6670,6670,6670,0
20230913,165600,35535380,6670,6670,6670,6670,0
20230913,165500,35535380,6670,6670,6670,6670,0
20230913,165400,35535380,6670,6670,6670,6670,0
20230913,165300,35535380,6670,6670,6670,6670,0
20230913,165200,35535380,6670,6670,6670,6670,0
20230913,165100,35535380,6670,6670,6670,6670,0
20230913,165000,35535380,6670,6670,6670,6670,0
20230913,164900,35535380,6670,6670,6670,6670,0
20230913,164800,35535380,6670,6670,6670,6670,0
20230913,164700,35535380,6670,6670,6670,6670,0
20230913,164600,35535380,6670,6670,6670,6670,0
20230913,164500,35535380,6670,6670,6670,6670,0
20230913,164400,35535380,6670,6670,6670,6670,0
20230913,164300,35535380,6670,6670,6670,6670,0
20230913,164200,35535380,6670,6670,6670,6670,0
20230913,164100,35535380,6670,6670,6670,6670,0
20230913,164000,35535380,6670,6670,6670,6670,0
20230913,163900,35535380,6670,6670,6670,6670,394
20230913,163800,35535380,6670,6670,6670,6670,0
20230913,163700,35535380,6670,6670,6670,6670,0
20230913,163600,35535380,6670,6670,6670,6670,0
20230913,163500,35535380,6670,6670,6670,6670,0
20230913,163400,35535380,6670,6670,6670,6670,0
20230913,163300,35535380,6670,6670,6670,6670,0
20230913,163200,35535380,6670,6670,6670,6670,0
20230913,163100,35535380,6670,6670,6670,6670,0
20230913,163000,35535380,6670,6670,6670,6670,0
20230913,162900,35535380,6670,6670,6670,6670,0
20230913,162800,35535380,6670,6670,6670,6670,0
20230913,162700,35535380,6670,6670,6670,6670,0
20230913,162600,35535380,6670,6670,6670,6670,0
20230913,162500,35535380,6670,6670,6670,6670,0
20230913,162400,35535380,6670,6670,6670,6670,0
20230913,162300,35535380,6670,6670,6670,6670,0
20230913,162200,35535380,6670,6670,6670,6670,0
20230913,162100,35535380,6670,6670,6670,6670,0
20230913,162000,35535380,6670,6670,6670,6670,0
20230913,161900,35535380,6670,6670,6670,6670,0
20230913,161800,35535380,6670,6670,6670,6670,0
20230913,161700,35535380,6670,6670,6670,6670,0
20230913,161600,35535380,6670,6670,6670,6670,0
20230913,161500,35535380,6670,6670,6670,6670,0
20230913,161400,35535380,6670,6670,6670,6670,0
20230913,161300,35535380,6670,6670,6670,6670,0
20230913,161200,35535380,6670,6670,6670,6670,0
20230913,161100,35535380,6670,6670,6670,6670,0
20230913,161000,35535380,6670,6670,6670,6670,0
20230913,160900,35535380,6670,6670,6670,6670,394
20230913,160800,35535380,6670,6670,6670,6670,0
20230913,160700,35535380,6670,6670,6670,6670,0
20230913,160600,35535380,6670,6670,6670,6670,0
20230913,160500,35535380,6670,6670,6670,6670,0
20230913,160400,35535380,6670,6670,6670,6670,0
20230913,160300,35535380,6670,6670,6670,6670,0
20230913,160200,35535380,6670,6670,6670,6670,0
20230913,160100,35535380,6670,6670,6670,6670,0
20230913,160000,35535380,6670,6670,6670,6670,0
20230913,155900,35535380,6670,6670,6670,6670,0
20230913,155800,35535380,6670,6670,6670,6670,0
20230913,155700,35535380,6670,6670,6670,6670,0
20230913,155600,35535380,6670,6670,6670,6670,0
20230913,155500,35535380,6670,6670,6670,6670,0
20230913,155400,35535380,6670,6670,6670,6670,0
20230913,155300,35535380,6670,6670,6670,6670,0
20230913,155200,35535380,6670,6670,6670,6670,0
20230913,155100,35535380,6670,6670,6670,6670,0
20230913,155000,35535380,6670,6670,6670,6670,0
20230913,154900,35535380,6670,6670,6670,6670,0
20230913,154800,35535380,6670,6670,6670,6670,0
20230913,154700,35535380,6670,6670,6670,6670,0
20230913,154600,35535380,6670,6670,6670,6670,0
20230913,154500,35535380,6670,6670,6670,6670,0
20230913,154400,35535380,6670,6670,6670,6670,0
20230913,154300,35535380,6670,6670,6670,6670,0
20230913,154200,35535380,6670,6670,6670,6670,0
20230913,154100,35535380,6670,6670,6670,6670,0
20230913,154000,35535380,6670,6670,6670,6670,0
20230913,153900,35535380,6670,6670,6670,6670,394
20230913,153800,35535380,6670,6670,6670,6670,0
20230913,153700,35535380,6670,6670,6670,6670,0
20230913,153600,35535380,6670,6670,6670,6670,0
20230913,153500,35535380,6670,6670,6670,6670,0
20230913,153400,35535380,6670,6670,6670,6670,0
20230913,153300,35535380,6670,6670,6670,6670,0
20230913,153200,35535380,6670,6670,6670,6670,0
20230913,153100,35535380,6670,6670,6670,6670,0
20230913,153000,35535380,6670,6670,6670,6670,394
20230913,152900,32907400,6640,6640,6640,6640,0
20230913,152800,32907400,6640,6640,6640,6640,0
20230913,152700,32907400,6640,6640,6640,6640,0
20230913,152600,32907400,6640,6640,6640,6640,0
20230913,152500,32907400,6640,6640,6640,6640,0
20230913,152400,32907400,6640,6640,6640,6640,0
20230913,152300,32907400,6640,6640,6640,6640,0
20230913,152200,32907400,6640,6640,6640,6640,0
20230913,152100,32907400,6640,6640,6640,6640,0
20230913,152000,32907400,6640,6640,6640,6640,0
20230913,151900,32907400,6640,6640,6640,6640,1
20230913,151800,32900760,6590,6610,6610,6590,500
20230913,151700,29604100,6640,6640,6640,6640,0
20230913,151600,29604100,6640,6640,6640,6640,0
20230913,151500,29604100,6640,6630,6640,6630,75
20230913,151400,29106840,6610,6610,6610,6610,3
20230913,151300,29087010,6640,6640,6640,6640,0
20230913,151200,29087010,6640,6640,6640,6640,0
20230913,151100,29087010,6640,6640,6640,6640,0
20230913,151000,29087010,6640,6640,6640,6640,0
20230913,150900,29087010,6640,6640,6640,6640,0
20230913,150800,29087010,6640,6640,6640,6640,0
20230913,150700,29087010,6640,6640,6640,6640,0
20230913,150600,29087010,6640,6640,6640,6640,0
20230913,150500,29087010,6640,6640,6640,6640,0
20230913,150400,29087010,6640,6640,6640,6640,0
20230913,150300,29087010,6640,6640,6640,6640,0
20230913,150200,29087010,6640,6640,6640,6640,31
20230913,150100,28881170,6600,6610,6610,6600,60
20230913,150000,28484860,6640,6640,6640,6600,444
20230913,145900,25553190,6610,6640,6640,6610,31
20230913,145800,25347710,6670,6670,6670,6670,0
20230913,145700,25347710,6670,6670,6670,6670,0
20230913,145600,25347710,6670,6670,6670,6670,0
20230913,145500,25347710,6670,6670,6670,6670,0
20230913,145400,25347710,6670,6670,6670,6670,1
20230913,145300,25341040,6640,6640,6640,6640,0
20230913,145200,25341040,6640,6640,6640,6640,0
20230913,145100,25341040,6640,6640,6640,6640,0
20230913,145000,25341040,6640,6640,6640,6640,0
20230913,144900,25341040,6640,6640,6640,6640,0
20230913,144800,25341040,6640,6640,6640,6640,0
20230913,144700,25341040,6640,6640,6640,6640,0
20230913,144600,25341040,6640,6640,6640,6640,0
20230913,144500,25341040,6640,6640,6640,6640,1
20230913,144400,25334400,6680,6680,6680,6680,0
20230913,144300,25334400,6680,6680,6680,6680,0
20230913,144200,25334400,6680,6680,6680,6680,0
20230913,144100,25334400,6680,6680,6680,6680,0
20230913,144000,25334400,6680,6680,6680,6680,0
20230913,143900,25334400,6680,6680,6680,6680,0
20230913,143800,25334400,6680,6680,6680,6680,0
20230913,143700,25334400,6680,6680,6680,6680,0
20230913,143600,25334400,6680,6680,6680,6680,0
20230913,143500,25334400,6680,6680,6680,6680,0
20230913,143400,25334400,6680,6680,6680,6680,0
20230913,143300,25334400,6680,6680,6680,6680,0
20230913,143200,25334400,6680,6680,6680,6680,0
20230913,143100,25334400,6680,6680,6680,6680,0
20230913,143000,25334400,6680,6640,6680,6640,2
20230913,142900,25321080,6680,6680,6680,6680,1
20230913,142800,25314400,6640,6640,6640,6640,0
20230913,142700,25314400,6640,6640,6640,6640,1
20230913,142600,25307760,6680,6680,6680,6680,3
20230913,142500,25287720,6680,6680,6680,6680,0
20230913,142400,25287720,6680,6680,6680,6680,0
20230913,142300,25287720,6680,6680,6680,6680,0
20230913,142200,25287720,6680,6680,6680,6680,0
20230913,142100,25287720,6680,6680,6680,6680,0
20230913,142000,25287720,6680,6680,6680,6680,0
20230913,141900,25287720,6680,6680,6680,6680,0
20230913,141800,25287720,6680,6680,6680,6680,0
20230913,141700,25287720,6680,6680,6680,6680,0
20230913,141600,25287720,6680,6680,6680,6680,0
20230913,141500,25287720,6680,6680,6680,6680,0
20230913,141400,25287720,6680,6680,6680,6680,0
20230913,141300,25287720,6680,6680,6680,6680,0
20230913,141200,25287720,6680,6680,6680,6680,0
20230913,141100,25287720,6680,6680,6680,6680,0
20230913,141000,25287720,6680,6680,6680,6680,1
20230913,140900,25281040,6680,6680,6680,6680,0
20230913,140800,25281040,6680,6680,6680,6680,0
20230913,140700,25281040,6680,6680,6680,6680,0
20230913,140600,25281040,6680,6680,6680,6680,0
20230913,140500,25281040,6680,6680,6680,6680,0
20230913,140400,25281040,6680,6680,6680,6680,0
20230913,140300,25281040,6680,6680,6680,6680,0
20230913,140200,25281040,6680,6680,6680,6680,0
20230913,140100,25281040,6680,6680,6680,6680,0
20230913,140000,25281040,6680,6680,6680,6680,0
20230913,135900,25281040,6680,6680,6680,6680,0
20230913,135800,25281040,6680,6680,6680,6680,0
20230913,135700,25281040,6680,6680,6680,6680,0
20230913,135600,25281040,6680,6680,6680,6680,0
20230913,135500,25281040,6680,6680,6680,6680,0
20230913,135400,25281040,6680,6680,6680,6680,22
20230913,135300,25134080,6680,6680,6680,6680,0
20230913,135200,25134080,6680,6680,6680,6680,0
20230913,135100,25134080,6680,6680,6680,6680,0
20230913,135000,25134080,6680,6680,6680,6680,0
20230913,134900,25134080,6680,6680,6680,6680,0
20230913,134800,25134080,6680,6680,6680,6680,0
20230913,134700,25134080,6680,6680,6680,6680,0
20230913,134600,25134080,6680,6680,6680,6680,0
20230913,134500,25134080,6680,6680,6680,6680,0
20230913,134400,25134080,6680,6680,6680,6680,0
20230913,134300,25134080,6680,6680,6680,6680,0
20230913,134200,25134080,6680,6680,6680,6680,0
20230913,134100,25134080,6680,6680,6680,6680,0
20230913,134000,25134080,6680,6680,6680,6680,0
20230913,133900,25134080,6680,6670,6680,6670,40
20230913,133800,24867050,6670,6670,6670,6670,0
20230913,133700,24867050,6670,6670,6670,6670,0
20230913,133600,24867050,6670,6670,6670,6670,0
20230913,133500,24867050,6670,6670,6670,6670,0
20230913,133400,24867050,6670,6670,6670,6670,0
20230913,133300,24867050,6670,6670,6670,6670,0
20230913,133200,24867050,6670,6670,6670,6670,0
20230913,133100,24867050,6670,6670,6670,6670,0
20230913,133000,24867050,6670,6670,6670,6670,0
20230913,132900,24867050,6670,6670,6670,6670,0
20230913,132800,24867050,6670,6670,6670,6670,0
20230913,132700,24867050,6670,6670,6670,6670,0
20230913,132600,24867050,6670,6670,6670,6670,0
20230913,132500,24867050,6670,6670,6670,6670,0
20230913,132400,24867050,6670,6670,6670,6670,22
20230913,132300,24720310,6670,6670,6670,6670,0
20230913,132200,24720310,6670,6670,6670,6670,0
20230913,132100,24720310,6670,6670,6670,6670,0
20230913,132000,24720310,6670,6670,6670,6670,0
20230913,131900,24720310,6670,6650,6670,6650,11
20230913,131800,24647130,6600,6600,6600,6600,0
20230913,131700,24647130,6600,6600,6600,6600,0
20230913,131600,24647130,6600,6600,6600,6600,0
20230913,131500,24647130,6600,6600,6600,6600,0
20230913,131400,24647130,6600,6640,6640,6600,130
20230913,131300,23788900,6680,6680,6680,6680,0
20230913,131200,23788900,6680,6680,6680,6680,0
20230913,131100,23788900,6680,6670,6680,6670,20
20230913,131000,23655400,6680,6680,6680,6680,0
20230913,130900,23655400,6680,6620,6680,6620,120
20230913,130800,22856820,6620,6620,6620,6620,38
20230913,130700,22605260,6620,6620,6620,6620,0
20230913,130600,22605260,6620,6620,6620,6620,0
20230913,130500,22605260,6620,6620,6620,6620,0
20230913,130400,22605260,6620,6620,6620,6620,0
20230913,130300,22605260,6620,6620,6620,6620,0
20230913,130200,22605260,6620,6620,6620,6620,0
20230913,130100,22605260,6620,6620,6620,6620,5
20230913,130000,22572160,6640,6640,6640,6640,0
20230913,125900,22572160,6640,6640,6640,6640,0
20230913,125800,22572160,6640,6640,6640,6640,0
20230913,125700,22572160,6640,6640,6640,6640,0
20230913,125600,22572160,6640,6640,6640,6640,1
20230913,125500,22565520,6640,6640,6640,6640,0
20230913,125400,22565520,6640,6640,6640,6640,22
20230913,125300,22419440,6640,6640,6640,6640,0
20230913,125200,22419440,6640,6640,6640,6640,0
20230913,125100,22419440,6640,6640,6640,6640,0
20230913,125000,22419440,6640,6640,6640,6640,0
20230913,124900,22419440,6640,6640,6640,6640,0
20230913,124800,22419440,6640,6640,6640,6640,0
20230913,124700,22419440,6640,6640,6640,6640,0
20230913,124600,22419440,6640,6640,6640,6640,0
20230913,124500,22419440,6640,6640,6640,6640,0
20230913,124400,22419440,6640,6640,6640,6640,0
20230913,124300,22419440,6640,6640,6640,6640,0
20230913,124200,22419440,6640,6640,6640,6640,0
20230913,124100,22419440,6640,6640,6640,6640,0
20230913,124000,22419440,6640,6640,6640,6640,1
20230913,123900,22412800,6600,6600,6600,6600,0
20230913,123800,22412800,6600,6600,6600,6600,0
20230913,123700,22412800,6600,6600,6600,6600,0
20230913,123600,22412800,6600,6600,6600,6600,0
20230913,123500,22412800,6600,6600,6600,6600,0
20230913,123400,22412800,6600,6600,6600,6600,0
20230913,123300,22412800,6600,6600,6600,6600,0
20230913,123200,22412800,6600,6600,6600,6600,0
20230913,123100,22412800,6600,6600,6600,6600,0
20230913,123000,22412800,6600,6600,6600,6600,0
20230913,122900,22412800,6600,6600,6600,6600,0
20230913,122800,22412800,6600,6600,6600,6600,0
20230913,122700,22412800,6600,6600,6600,6600,0
20230913,122600,22412800,6600,6600,6600,6600,0
20230913,122500,22412800,6600,6600,6600,6600,0
20230913,122400,22412800,6600,6600,6600,6600,0
20230913,122300,22412800,6600,6600,6600,6600,0
20230913,122200,22412800,6600,6600,6600,6600,0
20230913,122100,22412800,6600,6600,6600,6600,0
20230913,122000,22412800,6600,6600,6600,6600,0
20230913,121900,22412800,6600,6600,6600,6600,0
20230913,121800,22412800,6600,6600,6600,6600,0
20230913,121700,22412800,6600,6600,6600,6600,0
20230913,121600,22412800,6600,6600,6600,6600,0
20230913,121500,22412800,6600,6600,6600,6600,0
20230913,121400,22412800,6600,6610,6610,6600,75
20230913,121300,21917240,6610,6610,6610,6610,0
20230913,121200,21917240,6610,6610,6610,6610,0
20230913,121100,21917240,6610,6610,6610,6610,0
20230913,121000,21917240,6610,6610,6610,6610,0
20230913,120900,21917240,6610,6610,6610,6610,0
20230913,120800,21917240,6610,6610,6610,6610,0
20230913,120700,21917240,6610,6610,6610,6610,0
20230913,120600,21917240,6610,6610,6610,6610,0
20230913,120500,21917240,6610,6610,6610,6610,0
20230913,120400,21917240,6610,6610,6610,6610,0
20230913,120300,21917240,6610,6610,6610,6610,0
20230913,120200,21917240,6610,6610,6610,6610,0
20230913,120100,21917240,6610,6610,6610,6610,0
20230913,120000,21917240,6610,6610,6610,6610,0
20230913,115900,21917240,6610,6610,6610,6610,0
20230913,115800,21917240,6610,6610,6610,6610,0
20230913,115700,21917240,6610,6610,6610,6610,0
20230913,115600,21917240,6610,6610,6610,6610,0
20230913,115500,21917240,6610,6610,6610,6610,0
20230913,115400,21917240,6610,6610,6610,6610,0
20230913,115300,21917240,6610,6620,6620,6610,16
20230913,115200,21811470,6680,6680,6680,6680,0
20230913,115100,21811470,6680,6680,6680,6680,0
20230913,115000,21811470,6680,6680,6680,6680,0
20230913,114900,21811470,6680,6680,6680,6680,0
20230913,114800,21811470,6680,6680,6680,6680,0
20230913,114700,21811470,6680,6680,6680,6680,0
20230913,114600,21811470,6680,6680,6680,6680,0
20230913,114500,21811470,6680,6680,6680,6680,0
20230913,114400,21811470,6680,6680,6680,6680,0
20230913,114300,21811470,6680,6680,6680,6680,0
20230913,114200,21811470,6680,6680,6680,6680,0
20230913,114100,21811470,6680,6680,6680,6680,0
20230913,114000,21811470,6680,6680,6680,6680,0
20230913,113900,21811470,6680,6680,6680,6680,0
20230913,113800,21811470,6680,6680,6680,6680,0
20230913,113700,21811470,6680,6680,6680,6680,0
20230913,113600,21811470,6680,6680,6680,6680,0
20230913,113500,21811470,6680,6680,6680,6680,0
20230913,113400,21811470,6680,6680,6680,6680,0
20230913,113300,21811470,6680,6680,6680,6680,0
20230913,113200,21811470,6680,6680,6680,6680,0
20230913,113100,21811470,6680,6680,6680,6680,0
20230913,113000,21811470,6680,6670,6680,6670,257
20230913,112900,20095140,6670,6670,6670,6670,0
20230913,112800,20095140,6670,6670,6670,6670,0
20230913,112700,20095140,6670,6670,6670,6670,0
20230913,112600,20095140,6670,6670,6670,6670,0
20230913,112500,20095140,6670,6670,6670,6670,0
20230913,112400,20095140,6670,6670,6670,6670,0
20230913,112300,20095140,6670,6670,6670,6670,0
20230913,112200,20095140,6670,6670,6670,6670,0
20230913,112100,20095140,6670,6670,6670,6670,0
20230913,112000,20095140,6670,6670,6670,6670,0
20230913,111900,20095140,6670,6670,6670,6670,0
20230913,111800,20095140,6670,6670,6670,6670,0
20230913,111700,20095140,6670,6670,6670,6670,0
20230913,111600,20095140,6670,6670,6670,6670,0
20230913,111500,20095140,6670,6670,6670,6670,0
20230913,111400,20095140,6670,6670,6670,6670,0
20230913,111300,20095140,6670,6670,6670,6670,0
20230913,111200,20095140,6670,6670,6670,6670,0
20230913,111100,20095140,6670,6670,6670,6670,0
20230913,111000,20095140,6670,6670,6670,6670,0
20230913,110900,20095140,6670,6670,6670,6670,0
20230913,110800,20095140,6670,6670,6670,6670,0
20230913,110700,20095140,6670,6670,6670,6670,0
20230913,110600,20095140,6670,6670,6670,6670,0
20230913,110500,20095140,6670,6670,6670,6670,0
20230913,110400,20095140,6670,6670,6670,6670,0
20230913,110300,20095140,6670,6670,6670,6670,0
20230913,110200,20095140,6670,6670,6670,6670,0
20230913,110100,20095140,6670,6670,6670,6670,0
20230913,110000,20095140,6670,6670,6670,6670,0
20230913,105900,20095140,6670,6670,6670,6670,0
20230913,105800,20095140,6670,6670,6670,6670,0
20230913,105700,20095140,6670,6670,6670,6670,0
20230913,105600,20095140,6670,6670,6670,6670,0
20230913,105500,20095140,6670,6670,6670,6670,0
20230913,105400,20095140,6670,6670,6670,6670,0
20230913,105300,20095140,6670,6670,6670,6670,2
20230913,105200,20081800,6670,6670,6670,6670,0
20230913,105100,20081800,6670,6670,6670,6670,0
20230913,105000,20081800,6670,6670,6670,6670,0
20230913,104900,20081800,6670,6670,6670,6670,0
20230913,104800,20081800,6670,6670,6670,6670,0
20230913,104700,20081800,6670,6630,6670,6630,78
20230913,104600,19564570,6600,6600,6600,6600,0
20230913,104500,19564570,6600,6600,6600,6600,0
20230913,104400,19564570,6600,6600,6600,6600,241
20230913,104300,17973970,6650,6650,6650,6650,0
20230913,104200,17973970,6650,6650,6650,6650,0
20230913,104100,17973970,6650,6650,6650,6650,0
20230913,104000,17973970,6650,6650,6650,6650,0
20230913,103900,17973970,6650,6650,6650,6650,0
20230913,103800,17973970,6650,6650,6650,6650,0
20230913,103700,17973970,6650,6650,6650,6650,0
20230913,103600,17973970,6650,6650,6650,6650,0
20230913,103500,17973970,6650,6650,6650,6650,0
20230913,103400,17973970,6650,6650,6650,6650,0
20230913,103300,17973970,6650,6650,6650,6650,0
20230913,103200,17973970,6650,6650,6650,6650,0
20230913,103100,17973970,6650,6650,6650,6650,0
20230913,103000,17973970,6650,6650,6650,6650,0
20230913,102900,17973970,6650,6630,6650,6630,17
20230913,102800,17861190,6630,6630,6630,6630,0
20230913,102700,17861190,6630,6630,6650,6630,21
20230913,102600,17721930,6580,6580,6580,6580,155
20230913,102500,16702030,6590,6590,6590,6590,46
20230913,102400,16398890,6590,6600,6600,6590,213
20230913,102300,14993260,6600,6600,6600,6600,869
20230913,102200,9257860,6610,6610,6610,6610,131
20230913,102100,8391950,6670,6670,6670,6670,0
20230913,102000,8391950,6670,6670,6670,6670,0
20230913,101900,8391950,6670,6670,6670,6670,0
20230913,101800,8391950,6670,6670,6670,6670,1
20230913,101700,8385280,6670,6670,6670,6670,0
20230913,101600,8385280,6670,6670,6670,6670,0
20230913,101500,8385280,6670,6670,6670,6670,0
20230913,101400,8385280,6670,6670,6670,6670,0
20230913,101300,8385280,6670,6670,6670,6670,0
20230913,101200,8385280,6670,6660,6670,6660,14
20230913,101100,8292030,6660,6660,6660,6660,0
20230913,101000,8292030,6660,6660,6660,6660,0
20230913,100900,8292030,6660,6660,6660,6660,1
20230913,100800,8285370,6590,6590,6590,6590,0
20230913,100700,8285370,6590,6590,6590,6590,0
20230913,100600,8285370,6590,6590,6590,6590,0
20230913,100500,8285370,6590,6610,6610,6590,455
20230913,100400,5283130,6610,6610,6610,6610,0
20230913,100300,5283130,6610,6610,6610,6610,0
20230913,100200,5283130,6610,6610,6610,6610,0
20230913,100100,5283130,6610,6610,6610,6610,0
20230913,100000,5283130,6610,6610,6610,6610,14
20230913,095900,5190590,6680,6680,6680,6680,0
20230913,095800,5190590,6680,6670,6680,6670,17
20230913,095700,5077190,6610,6610,6610,6610,16
20230913,095600,4971430,6680,6680,6680,6680,0
20230913,095500,4971430,6680,6680,6680,6680,0
20230913,095400,4971430,6680,6620,6680,6620,52
20230913,095300,4625730,6590,6590,6590,6590,0
20230913,095200,4625730,6590,6600,6600,6590,90
20230913,095100,4032530,6600,6600,6600,6600,0
20230913,095000,4032530,6600,6600,6600,6600,102
20230913,094900,3359330,6610,6610,6610,6610,52
20230913,094800,3015610,6680,6680,6680,6680,0
20230913,094700,3015610,6680,6680,6680,6680,0
20230913,094600,3015610,6680,6680,6680,6680,0
20230913,094500,3015610,6680,6680,6680,6680,0
20230913,094400,3015610,6680,6680,6680,6680,0
20230913,094300,3015610,6680,6680,6680,6680,0
20230913,094200,3015610,6680,6680,6680,6680,0
20230913,094100,3015610,6680,6680,6680,6680,0
20230913,094000,3015610,6680,6680,6680,6680,0
20230913,093900,3015610,6680,6680,6680,6680,0
20230913,093800,3015610,6680,6680,6680,6680,0
20230913,093700,3015610,6680,6680,6680,6680,1
20230913,093600,3008930,6650,6650,6680,6650,89
20230913,093500,2417020,6650,6600,6650,6600,139
20230913,093400,1496950,6610,6610,6610,6610,8
20230913,093300,1444070,6620,6620,6620,6620,0
20230913,093200,1444070,6620,6620,6620,6620,0
20230913,093100,1444070,6620,6620,6620,6620,1
20230913,093000,1437450,6620,6620,6620,6620,0
20230913,092900,1437450,6620,6620,6620,6620,0
20230913,092800,1437450,6620,6620,6620,6620,0
20230913,092700,1437450,6620,6620,6620,6620,0
20230913,092600,1437450,6620,6620,6620,6620,0
20230913,092500,1437450,6620,6620,6620,6620,0
20230913,092400,1437450,6620,6620,6620,6620,0
20230913,092300,1437450,6620,6620,6620,6620,104
20230913,092200,748970,6680,6680,6680,6680,0
20230913,092100,748970,6680,6680,6680,6680,0
20230913,092000,748970,6680,6680,6680,6680,0
20230913,091900,748970,6680,6680,6680,6680,0
20230913,091800,748970,6680,6680,6680,6680,0
20230913,091700,748970,6680,6680,6680,6680,0
20230913,091600,748970,6680,6680,6680,6680,0
20230913,091500,748970,6680,6680,6680,6680,0
20230913,091400,748970,6680,6680,6680,6680,0
20230913,091300,748970,6680,6680,6680,6680,0
20230913,091200,748970,6680,6680,6680,6680,0
20230913,091100,748970,6680,6680,6680,6680,0
20230913,091000,748970,6680,6680,6680,6680,0
20230913,090900,748970,6680,6680,6680,6680,0
20230913,090800,748970,6680,6680,6680,6680,0
20230913,090700,748970,6680,6680,6680,6680,0
20230913,090600,748970,6680,6680,6680,6680,0
20230913,090500,748970,6680,6680,6680,6680,0
20230913,090400,748970,6680,6680,6680,6680,0
20230913,090300,748970,6680,6680,6680,6680,0
20230913,090200,748970,6680,6670,6680,6670,15
20230913,090100,648900,6670,6640,6670,6640,3
20230913,090000,628940,6630,6620,6630,6620,95