KissMeData/200780/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,200600,61332810,6580,6580,6580,6580,83
20230914,200500,61332810,6580,6580,6580,6580,0
20230914,200400,61332810,6580,6580,6580,6580,0
20230914,200300,61332810,6580,6580,6580,6580,0
20230914,200200,61332810,6580,6580,6580,6580,0
20230914,200100,61332810,6580,6580,6580,6580,0
20230914,200000,61332810,6580,6580,6580,6580,0
20230914,195900,61332810,6580,6580,6580,6580,0
20230914,195800,61332810,6580,6580,6580,6580,0
20230914,195700,61332810,6580,6580,6580,6580,0
20230914,195600,61332810,6580,6580,6580,6580,0
20230914,195500,61332810,6580,6580,6580,6580,0
20230914,195400,61332810,6580,6580,6580,6580,0
20230914,195300,61332810,6580,6580,6580,6580,0
20230914,195200,61332810,6580,6580,6580,6580,0
20230914,195100,61332810,6580,6580,6580,6580,0
20230914,195000,61332810,6580,6580,6580,6580,0
20230914,194900,61332810,6580,6580,6580,6580,0
20230914,194800,61332810,6580,6580,6580,6580,0
20230914,194700,61332810,6580,6580,6580,6580,0
20230914,194600,61332810,6580,6580,6580,6580,0
20230914,194500,61332810,6580,6580,6580,6580,0
20230914,194400,61332810,6580,6580,6580,6580,0
20230914,194300,61332810,6580,6580,6580,6580,0
20230914,194200,61332810,6580,6580,6580,6580,0
20230914,194100,61332810,6580,6580,6580,6580,0
20230914,194000,61332810,6580,6580,6580,6580,0
20230914,193900,61332810,6580,6580,6580,6580,0
20230914,193800,61332810,6580,6580,6580,6580,0
20230914,193700,61332810,6580,6580,6580,6580,0
20230914,193600,61332810,6580,6580,6580,6580,83
20230914,193500,61332810,6580,6580,6580,6580,0
20230914,193400,61332810,6580,6580,6580,6580,0
20230914,193300,61332810,6580,6580,6580,6580,0
20230914,193200,61332810,6580,6580,6580,6580,0
20230914,193100,61332810,6580,6580,6580,6580,0
20230914,193000,61332810,6580,6580,6580,6580,0
20230914,192900,61332810,6580,6580,6580,6580,0
20230914,192800,61332810,6580,6580,6580,6580,0
20230914,192700,61332810,6580,6580,6580,6580,0
20230914,192600,61332810,6580,6580,6580,6580,0
20230914,192500,61332810,6580,6580,6580,6580,0
20230914,192400,61332810,6580,6580,6580,6580,0
20230914,192300,61332810,6580,6580,6580,6580,0
20230914,192200,61332810,6580,6580,6580,6580,0
20230914,192100,61332810,6580,6580,6580,6580,0
20230914,192000,61332810,6580,6580,6580,6580,0
20230914,191900,61332810,6580,6580,6580,6580,0
20230914,191800,61332810,6580,6580,6580,6580,0
20230914,191700,61332810,6580,6580,6580,6580,0
20230914,191600,61332810,6580,6580,6580,6580,0
20230914,191500,61332810,6580,6580,6580,6580,0
20230914,191400,61332810,6580,6580,6580,6580,0
20230914,191300,61332810,6580,6580,6580,6580,0
20230914,191200,61332810,6580,6580,6580,6580,0
20230914,191100,61332810,6580,6580,6580,6580,0
20230914,191000,61332810,6580,6580,6580,6580,0
20230914,190900,61332810,6580,6580,6580,6580,0
20230914,190800,61332810,6580,6580,6580,6580,0
20230914,190700,61332810,6580,6580,6580,6580,0
20230914,190600,61332810,6580,6580,6580,6580,83
20230914,190500,61332810,6580,6580,6580,6580,0
20230914,190400,61332810,6580,6580,6580,6580,0
20230914,190300,61332810,6580,6580,6580,6580,0
20230914,190200,61332810,6580,6580,6580,6580,0
20230914,190100,61332810,6580,6580,6580,6580,0
20230914,190000,61332810,6580,6580,6580,6580,0
20230914,185900,61332810,6580,6580,6580,6580,0
20230914,185800,61332810,6580,6580,6580,6580,0
20230914,185700,61332810,6580,6580,6580,6580,0
20230914,185600,61332810,6580,6580,6580,6580,0
20230914,185500,61332810,6580,6580,6580,6580,0
20230914,185400,61332810,6580,6580,6580,6580,0
20230914,185300,61332810,6580,6580,6580,6580,0
20230914,185200,61332810,6580,6580,6580,6580,0
20230914,185100,61332810,6580,6580,6580,6580,0
20230914,185000,61332810,6580,6580,6580,6580,0
20230914,184900,61332810,6580,6580,6580,6580,0
20230914,184800,61332810,6580,6580,6580,6580,0
20230914,184700,61332810,6580,6580,6580,6580,0
20230914,184600,61332810,6580,6580,6580,6580,0
20230914,184500,61332810,6580,6580,6580,6580,0
20230914,184400,61332810,6580,6580,6580,6580,0
20230914,184300,61332810,6580,6580,6580,6580,0
20230914,184200,61332810,6580,6580,6580,6580,0
20230914,184100,61332810,6580,6580,6580,6580,0
20230914,184000,61332810,6580,6580,6580,6580,0
20230914,183900,61332810,6580,6580,6580,6580,0
20230914,183800,61332810,6580,6580,6580,6580,0
20230914,183700,61332810,6580,6580,6580,6580,0
20230914,183600,61332810,6580,6580,6580,6580,83
20230914,183500,61332810,6580,6580,6580,6580,0
20230914,183400,61332810,6580,6580,6580,6580,0
20230914,183300,61332810,6580,6580,6580,6580,0
20230914,183200,61332810,6580,6580,6580,6580,0
20230914,183100,61332810,6580,6580,6580,6580,0
20230914,183000,61332810,6580,6580,6580,6580,0
20230914,182900,61332810,6580,6580,6580,6580,0
20230914,182800,61332810,6580,6580,6580,6580,0
20230914,182700,61332810,6580,6580,6580,6580,0
20230914,182600,61332810,6580,6580,6580,6580,0
20230914,182500,61332810,6580,6580,6580,6580,0
20230914,182400,61332810,6580,6580,6580,6580,0
20230914,182300,61332810,6580,6580,6580,6580,0
20230914,182200,61332810,6580,6580,6580,6580,0
20230914,182100,61332810,6580,6580,6580,6580,0
20230914,182000,61332810,6580,6580,6580,6580,0
20230914,181900,61332810,6580,6580,6580,6580,0
20230914,181800,61332810,6580,6580,6580,6580,0
20230914,181700,61332810,6580,6580,6580,6580,0
20230914,181600,61332810,6580,6580,6580,6580,0
20230914,181500,61332810,6580,6580,6580,6580,0
20230914,181400,61332810,6580,6580,6580,6580,0
20230914,181300,61332810,6580,6580,6580,6580,0
20230914,181200,61332810,6580,6580,6580,6580,0
20230914,181100,61332810,6580,6580,6580,6580,0
20230914,181000,61332810,6580,6580,6580,6580,0
20230914,180900,61332810,6580,6580,6580,6580,0
20230914,180800,61332810,6580,6580,6580,6580,0
20230914,180700,61332810,6580,6580,6580,6580,0
20230914,180600,61332810,6580,6580,6580,6580,83
20230914,180500,61332810,6580,6580,6580,6580,0
20230914,180400,61332810,6580,6580,6580,6580,0
20230914,180300,61332810,6580,6580,6580,6580,0
20230914,180200,61332810,6580,6580,6580,6580,0
20230914,180100,61332810,6580,6580,6580,6580,0
20230914,180000,61332810,6580,6580,6580,6580,0
20230914,175900,61332810,6580,6580,6580,6580,0
20230914,175800,61332810,6580,6580,6580,6580,0
20230914,175700,61332810,6580,6580,6580,6580,0
20230914,175600,61332810,6580,6580,6580,6580,0
20230914,175500,61332810,6580,6580,6580,6580,0
20230914,175400,61332810,6580,6580,6580,6580,0
20230914,175300,61332810,6580,6580,6580,6580,0
20230914,175200,61332810,6580,6580,6580,6580,0
20230914,175100,61332810,6580,6580,6580,6580,0
20230914,175000,61332810,6580,6580,6580,6580,0
20230914,174900,61332810,6580,6580,6580,6580,0
20230914,174800,61332810,6580,6580,6580,6580,0
20230914,174700,61332810,6580,6580,6580,6580,0
20230914,174600,61332810,6580,6580,6580,6580,0
20230914,174500,61332810,6580,6580,6580,6580,0
20230914,174400,61332810,6580,6580,6580,6580,0
20230914,174300,61332810,6580,6580,6580,6580,0
20230914,174200,61332810,6580,6580,6580,6580,0
20230914,174100,61332810,6580,6580,6580,6580,0
20230914,174000,61332810,6580,6580,6580,6580,0
20230914,173900,61332810,6580,6580,6580,6580,0
20230914,173800,61332810,6580,6580,6580,6580,0
20230914,173700,61332810,6580,6580,6580,6580,0
20230914,173600,61332810,6580,6580,6580,6580,83
20230914,173500,61332810,6580,6580,6580,6580,0
20230914,173400,61332810,6580,6580,6580,6580,0
20230914,173300,61332810,6580,6580,6580,6580,0
20230914,173200,61332810,6580,6580,6580,6580,0
20230914,173100,61332810,6580,6580,6580,6580,0
20230914,173000,61332810,6580,6580,6580,6580,0
20230914,172900,61332810,6580,6580,6580,6580,0
20230914,172800,61332810,6580,6580,6580,6580,0
20230914,172700,61332810,6580,6580,6580,6580,0
20230914,172600,61332810,6580,6580,6580,6580,0
20230914,172500,61332810,6580,6580,6580,6580,0
20230914,172400,61332810,6580,6580,6580,6580,0
20230914,172300,61332810,6580,6580,6580,6580,0
20230914,172200,61332810,6580,6580,6580,6580,0
20230914,172100,61332810,6580,6580,6580,6580,0
20230914,172000,61332810,6580,6580,6580,6580,0
20230914,171900,61332810,6580,6580,6580,6580,0
20230914,171800,61332810,6580,6580,6580,6580,0
20230914,171700,61332810,6580,6580,6580,6580,0
20230914,171600,61332810,6580,6580,6580,6580,0
20230914,171500,61332810,6580,6580,6580,6580,0
20230914,171400,61332810,6580,6580,6580,6580,0
20230914,171300,61332810,6580,6580,6580,6580,0
20230914,171200,61332810,6580,6580,6580,6580,0
20230914,171100,61332810,6580,6580,6580,6580,0
20230914,171000,61332810,6580,6580,6580,6580,0
20230914,170900,61332810,6580,6580,6580,6580,0
20230914,170800,61332810,6580,6580,6580,6580,0
20230914,170700,61332810,6580,6580,6580,6580,0
20230914,170600,61332810,6580,6580,6580,6580,83
20230914,170500,61332810,6580,6580,6580,6580,0
20230914,170400,61332810,6580,6580,6580,6580,0
20230914,170300,61332810,6580,6580,6580,6580,0
20230914,170200,61332810,6580,6580,6580,6580,0
20230914,170100,61332810,6580,6580,6580,6580,0
20230914,170000,61332810,6580,6580,6580,6580,0
20230914,165900,61332810,6580,6580,6580,6580,0
20230914,165800,61332810,6580,6580,6580,6580,0
20230914,165700,61332810,6580,6580,6580,6580,0
20230914,165600,61332810,6580,6580,6580,6580,0
20230914,165500,61332810,6580,6580,6580,6580,0
20230914,165400,61332810,6580,6580,6580,6580,0
20230914,165300,61332810,6580,6580,6580,6580,0
20230914,165200,61332810,6580,6580,6580,6580,0
20230914,165100,61332810,6580,6580,6580,6580,0
20230914,165000,61332810,6580,6580,6580,6580,0
20230914,164900,61332810,6580,6580,6580,6580,0
20230914,164800,61332810,6580,6580,6580,6580,0
20230914,164700,61332810,6580,6580,6580,6580,0
20230914,164600,61332810,6580,6580,6580,6580,0
20230914,164500,61332810,6580,6580,6580,6580,0
20230914,164400,61332810,6580,6580,6580,6580,0
20230914,164300,61332810,6580,6580,6580,6580,0
20230914,164200,61332810,6580,6580,6580,6580,0
20230914,164100,61332810,6580,6580,6580,6580,0
20230914,164000,61332810,6580,6580,6580,6580,0
20230914,163900,61332810,6580,6580,6580,6580,0
20230914,163800,61332810,6580,6580,6580,6580,0
20230914,163700,61332810,6580,6580,6580,6580,0
20230914,163600,61332810,6580,6580,6580,6580,83
20230914,163500,61332810,6580,6580,6580,6580,0
20230914,163400,61332810,6580,6580,6580,6580,0
20230914,163300,61332810,6580,6580,6580,6580,0
20230914,163200,61332810,6580,6580,6580,6580,0
20230914,163100,61332810,6580,6580,6580,6580,0
20230914,163000,61332810,6580,6580,6580,6580,0
20230914,162900,61332810,6580,6580,6580,6580,0
20230914,162800,61332810,6580,6580,6580,6580,0
20230914,162700,61332810,6580,6580,6580,6580,0
20230914,162600,61332810,6580,6580,6580,6580,0
20230914,162500,61332810,6580,6580,6580,6580,0
20230914,162400,61332810,6580,6580,6580,6580,0
20230914,162300,61332810,6580,6580,6580,6580,0
20230914,162200,61332810,6580,6580,6580,6580,0
20230914,162100,61332810,6580,6580,6580,6580,0
20230914,162000,61332810,6580,6580,6580,6580,0
20230914,161900,61332810,6580,6580,6580,6580,0
20230914,161800,61332810,6580,6580,6580,6580,0
20230914,161700,61332810,6580,6580,6580,6580,0
20230914,161600,61332810,6580,6580,6580,6580,0
20230914,161500,61332810,6580,6580,6580,6580,0
20230914,161400,61332810,6580,6580,6580,6580,0
20230914,161300,61332810,6580,6580,6580,6580,0
20230914,161200,61332810,6580,6580,6580,6580,0
20230914,161100,61332810,6580,6580,6580,6580,0
20230914,161000,61332810,6580,6580,6580,6580,0
20230914,160900,61332810,6580,6580,6580,6580,0
20230914,160800,61332810,6580,6580,6580,6580,0
20230914,160700,61332810,6580,6580,6580,6580,0
20230914,160600,61332810,6580,6580,6580,6580,83
20230914,160500,61332810,6580,6580,6580,6580,0
20230914,160400,61332810,6580,6580,6580,6580,0
20230914,160300,61332810,6580,6580,6580,6580,0
20230914,160200,61332810,6580,6580,6580,6580,0
20230914,160100,61332810,6580,6580,6580,6580,0
20230914,160000,61332810,6580,6580,6580,6580,0
20230914,155900,61332810,6580,6580,6580,6580,0
20230914,155800,61332810,6580,6580,6580,6580,0
20230914,155700,61332810,6580,6580,6580,6580,0
20230914,155600,61332810,6580,6580,6580,6580,0
20230914,155500,61332810,6580,6580,6580,6580,0
20230914,155400,61332810,6580,6580,6580,6580,0
20230914,155300,61332810,6580,6580,6580,6580,0
20230914,155200,61332810,6580,6580,6580,6580,0
20230914,155100,61332810,6580,6580,6580,6580,0
20230914,155000,61332810,6580,6580,6580,6580,0
20230914,154900,61332810,6580,6580,6580,6580,0
20230914,154800,61332810,6580,6580,6580,6580,0
20230914,154700,61332810,6580,6580,6580,6580,0
20230914,154600,61332810,6580,6580,6580,6580,0
20230914,154500,61332810,6580,6580,6580,6580,0
20230914,154400,61332810,6580,6580,6580,6580,0
20230914,154300,61332810,6580,6580,6580,6580,0
20230914,154200,61332810,6580,6580,6580,6580,0
20230914,154100,61332810,6580,6580,6580,6580,0
20230914,154000,61332810,6580,6580,6580,6580,0
20230914,153900,61332810,6580,6580,6580,6580,0
20230914,153800,61332810,6580,6580,6580,6580,0
20230914,153700,61332810,6580,6580,6580,6580,0
20230914,153600,61332810,6580,6580,6580,6580,83
20230914,153500,61332810,6580,6580,6580,6580,0
20230914,153400,61332810,6580,6580,6580,6580,0
20230914,153300,61332810,6580,6580,6580,6580,0
20230914,153200,61332810,6580,6580,6580,6580,0
20230914,153100,61332810,6580,6580,6580,6580,0
20230914,153000,61332810,6580,6580,6580,6580,83
20230914,152900,60786670,6630,6630,6630,6630,0
20230914,152800,60786670,6630,6630,6630,6630,0
20230914,152700,60786670,6630,6630,6630,6630,0
20230914,152600,60786670,6630,6630,6630,6630,0
20230914,152500,60786670,6630,6630,6630,6630,0
20230914,152400,60786670,6630,6630,6630,6630,0
20230914,152300,60786670,6630,6630,6630,6630,0
20230914,152200,60786670,6630,6630,6630,6630,0
20230914,152100,60786670,6630,6630,6630,6630,0
20230914,152000,60786670,6630,6630,6630,6630,0
20230914,151900,60786670,6630,6630,6630,6630,14
20230914,151800,60693850,6630,6630,6630,6630,0
20230914,151700,60693850,6630,6630,6630,6630,0
20230914,151600,60693850,6630,6630,6630,6630,0
20230914,151500,60693850,6630,6630,6630,6630,1
20230914,151400,60687220,6580,6580,6580,6580,0
20230914,151300,60687220,6580,6580,6580,6580,0
20230914,151200,60687220,6580,6580,6580,6580,0
20230914,151100,60687220,6580,6580,6580,6580,0
20230914,151000,60687220,6580,6580,6580,6580,0
20230914,150900,60687220,6580,6580,6580,6580,0
20230914,150800,60687220,6580,6580,6580,6580,68
20230914,150700,60239780,6580,6580,6580,6580,1
20230914,150600,60233200,6580,6580,6580,6580,0
20230914,150500,60233200,6580,6580,6580,6580,0
20230914,150400,60233200,6580,6580,6580,6580,32
20230914,150300,60022640,6570,6570,6570,6570,0
20230914,150200,60022640,6570,6570,6570,6570,0
20230914,150100,60022640,6570,6570,6570,6570,0
20230914,150000,60022640,6570,6570,6570,6570,0
20230914,145900,60022640,6570,6570,6570,6570,0
20230914,145800,60022640,6570,6570,6570,6570,0
20230914,145700,60022640,6570,6570,6570,6570,0
20230914,145600,60022640,6570,6570,6570,6570,0
20230914,145500,60022640,6570,6570,6570,6570,0
20230914,145400,60022640,6570,6580,6580,6570,301
20230914,145300,58043050,6580,6580,6580,6580,0
20230914,145200,58043050,6580,6580,6580,6580,0
20230914,145100,58043050,6580,6580,6580,6580,0
20230914,145000,58043050,6580,6580,6580,6580,0
20230914,144900,58043050,6580,6580,6580,6580,0
20230914,144800,58043050,6580,6580,6580,6580,2
20230914,144700,58029890,6630,6630,6630,6630,0
20230914,144600,58029890,6630,6630,6630,6630,0
20230914,144500,58029890,6630,6630,6630,6630,0
20230914,144400,58029890,6630,6630,6630,6630,0
20230914,144300,58029890,6630,6630,6630,6630,0
20230914,144200,58029890,6630,6630,6630,6630,0
20230914,144100,58029890,6630,6630,6630,6630,0
20230914,144000,58029890,6630,6630,6630,6630,11
20230914,143900,57956960,6630,6630,6630,6630,0
20230914,143800,57956960,6630,6630,6630,6630,0
20230914,143700,57956960,6630,6630,6630,6630,0
20230914,143600,57956960,6630,6630,6630,6630,0
20230914,143500,57956960,6630,6630,6630,6630,0
20230914,143400,57956960,6630,6630,6630,6630,0
20230914,143300,57956960,6630,6630,6630,6630,0
20230914,143200,57956960,6630,6630,6630,6630,0
20230914,143100,57956960,6630,6630,6630,6630,0
20230914,143000,57956960,6630,6630,6630,6630,0
20230914,142900,57956960,6630,6630,6630,6630,0
20230914,142800,57956960,6630,6610,6630,6610,7
20230914,142700,57910670,6610,6610,6610,6610,0
20230914,142600,57910670,6610,6610,6610,6610,0
20230914,142500,57910670,6610,6610,6610,6610,0
20230914,142400,57910670,6610,6610,6610,6610,0
20230914,142300,57910670,6610,6610,6610,6610,0
20230914,142200,57910670,6610,6610,6610,6610,0
20230914,142100,57910670,6610,6610,6610,6610,0
20230914,142000,57910670,6610,6610,6610,6610,0
20230914,141900,57910670,6610,6610,6610,6610,0
20230914,141800,57910670,6610,6610,6610,6610,0
20230914,141700,57910670,6610,6610,6610,6610,0
20230914,141600,57910670,6610,6610,6610,6610,0
20230914,141500,57910670,6610,6610,6610,6610,0
20230914,141400,57910670,6610,6610,6610,6610,0
20230914,141300,57910670,6610,6610,6610,6610,0
20230914,141200,57910670,6610,6610,6610,6610,0
20230914,141100,57910670,6610,6610,6610,6610,0
20230914,141000,57910670,6610,6610,6610,6610,0
20230914,140900,57910670,6610,6610,6610,6610,1
20230914,140800,57904060,6560,6560,6560,6560,0
20230914,140700,57904060,6560,6560,6560,6560,300
20230914,140600,55936060,6570,6570,6570,6570,0
20230914,140500,55936060,6570,6570,6570,6570,78
20230914,140400,55423600,6570,6570,6570,6570,0
20230914,140300,55423600,6570,6570,6570,6570,515
20230914,140200,52040050,6570,6570,6570,6570,0
20230914,140100,52040050,6570,6570,6570,6570,0
20230914,140000,52040050,6570,6570,6570,6570,0
20230914,135900,52040050,6570,6570,6570,6570,0
20230914,135800,52040050,6570,6570,6570,6570,0
20230914,135700,52040050,6570,6570,6570,6570,0
20230914,135600,52040050,6570,6570,6570,6570,0
20230914,135500,52040050,6570,6570,6570,6570,0
20230914,135400,52040050,6570,6570,6570,6570,0
20230914,135300,52040050,6570,6570,6570,6570,100
20230914,135200,51383050,6570,6570,6570,6570,0
20230914,135100,51383050,6570,6570,6570,6570,0
20230914,135000,51383050,6570,6580,6580,6570,239
20230914,134900,49812610,6630,6630,6630,6630,0
20230914,134800,49812610,6630,6630,6630,6630,0
20230914,134700,49812610,6630,6630,6630,6630,0
20230914,134600,49812610,6630,6630,6630,6630,0
20230914,134500,49812610,6630,6630,6630,6630,0
20230914,134400,49812610,6630,6630,6630,6630,0
20230914,134300,49812610,6630,6630,6630,6630,0
20230914,134200,49812610,6630,6630,6630,6630,0
20230914,134100,49812610,6630,6630,6630,6630,0
20230914,134000,49812610,6630,6630,6630,6630,0
20230914,133900,49812610,6630,6630,6630,6630,0
20230914,133800,49812610,6630,6630,6630,6630,0
20230914,133700,49812610,6630,6630,6630,6630,0
20230914,133600,49812610,6630,6630,6630,6630,0
20230914,133500,49812610,6630,6630,6630,6630,0
20230914,133400,49812610,6630,6630,6630,6630,0
20230914,133300,49812610,6630,6630,6630,6630,0
20230914,133200,49812610,6630,6630,6630,6630,0
20230914,133100,49812610,6630,6630,6630,6630,1
20230914,133000,49805980,6620,6620,6620,6620,0
20230914,132900,49805980,6620,6620,6620,6620,0
20230914,132800,49805980,6620,6620,6620,6620,0
20230914,132700,49805980,6620,6620,6620,6620,0
20230914,132600,49805980,6620,6620,6620,6620,0
20230914,132500,49805980,6620,6620,6620,6620,0
20230914,132400,49805980,6620,6620,6620,6620,150
20230914,132300,48812980,6640,6640,6640,6640,0
20230914,132200,48812980,6640,6640,6640,6640,0
20230914,132100,48812980,6640,6640,6640,6640,0
20230914,132000,48812980,6640,6640,6640,6640,0
20230914,131900,48812980,6640,6640,6640,6640,0
20230914,131800,48812980,6640,6640,6640,6640,0
20230914,131700,48812980,6640,6640,6640,6640,0
20230914,131600,48812980,6640,6640,6640,6640,0
20230914,131500,48812980,6640,6640,6640,6640,0
20230914,131400,48812980,6640,6640,6640,6640,0
20230914,131300,48812980,6640,6640,6640,6640,0
20230914,131200,48812980,6640,6640,6640,6640,0
20230914,131100,48812980,6640,6640,6640,6640,0
20230914,131000,48812980,6640,6640,6640,6640,0
20230914,130900,48812980,6640,6640,6640,6640,0
20230914,130800,48812980,6640,6640,6640,6640,10
20230914,130700,48746580,6650,6620,6650,6620,301
20230914,130600,46745590,6600,6600,6600,6600,0
20230914,130500,46745590,6600,6600,6600,6600,0
20230914,130400,46745590,6600,6600,6600,6600,0
20230914,130300,46745590,6600,6600,6600,6600,0
20230914,130200,46745590,6600,6600,6600,6600,0
20230914,130100,46745590,6600,6600,6600,6600,0
20230914,130000,46745590,6600,6600,6600,6600,0
20230914,125900,46745590,6600,6600,6600,6600,0
20230914,125800,46745590,6600,6600,6600,6600,15
20230914,125700,46646590,6590,6590,6590,6590,0
20230914,125600,46646590,6590,6590,6590,6590,0
20230914,125500,46646590,6590,6590,6590,6590,0
20230914,125400,46646590,6590,6590,6590,6570,1705
20230914,125300,35442720,6590,6590,6590,6590,19
20230914,125200,35317510,6590,6590,6590,6590,1
20230914,125100,35310920,6570,6570,6570,6570,0
20230914,125000,35310920,6570,6570,6570,6570,0
20230914,124900,35310920,6570,6570,6570,6570,0
20230914,124800,35310920,6570,6570,6570,6570,0
20230914,124700,35310920,6570,6570,6570,6570,0
20230914,124600,35310920,6570,6570,6570,6570,0
20230914,124500,35310920,6570,6570,6570,6570,0
20230914,124400,35310920,6570,6570,6570,6570,0
20230914,124300,35310920,6570,6570,6570,6570,0
20230914,124200,35310920,6570,6570,6570,6570,0
20230914,124100,35310920,6570,6570,6570,6570,0
20230914,124000,35310920,6570,6570,6570,6570,0
20230914,123900,35310920,6570,6570,6570,6570,0
20230914,123800,35310920,6570,6570,6570,6570,0
20230914,123700,35310920,6570,6570,6570,6570,0
20230914,123600,35310920,6570,6570,6570,6570,0
20230914,123500,35310920,6570,6570,6570,6570,16
20230914,123400,35205800,6570,6570,6570,6570,0
20230914,123300,35205800,6570,6570,6570,6570,0
20230914,123200,35205800,6570,6570,6570,6570,0
20230914,123100,35205800,6570,6570,6570,6570,0
20230914,123000,35205800,6570,6570,6570,6570,0
20230914,122900,35205800,6570,6570,6570,6570,0
20230914,122800,35205800,6570,6570,6570,6570,0
20230914,122700,35205800,6570,6570,6570,6570,0
20230914,122600,35205800,6570,6570,6570,6570,0
20230914,122500,35205800,6570,6570,6570,6570,0
20230914,122400,35205800,6570,6570,6570,6570,0
20230914,122300,35205800,6570,6570,6570,6570,0
20230914,122200,35205800,6570,6570,6570,6570,0
20230914,122100,35205800,6570,6570,6570,6570,0
20230914,122000,35205800,6570,6570,6570,6570,23
20230914,121900,35054690,6570,6570,6570,6570,0
20230914,121800,35054690,6570,6570,6570,6570,0
20230914,121700,35054690,6570,6570,6570,6570,0
20230914,121600,35054690,6570,6570,6570,6570,0
20230914,121500,35054690,6570,6570,6570,6570,0
20230914,121400,35054690,6570,6570,6570,6570,0
20230914,121300,35054690,6570,6570,6570,6570,0
20230914,121200,35054690,6570,6570,6570,6570,0
20230914,121100,35054690,6570,6570,6570,6570,0
20230914,121000,35054690,6570,6570,6570,6570,0
20230914,120900,35054690,6570,6570,6570,6570,0
20230914,120800,35054690,6570,6570,6570,6570,0
20230914,120700,35054690,6570,6570,6570,6570,0
20230914,120600,35054690,6570,6570,6570,6570,0
20230914,120500,35054690,6570,6570,6570,6570,23
20230914,120400,34903580,6560,6560,6560,6560,0
20230914,120300,34903580,6560,6560,6560,6560,0
20230914,120200,34903580,6560,6560,6560,6560,0
20230914,120100,34903580,6560,6560,6560,6560,0
20230914,120000,34903580,6560,6590,6590,6560,815
20230914,115900,29551700,6600,6600,6600,6600,0
20230914,115800,29551700,6600,6600,6600,6600,0
20230914,115700,29551700,6600,6600,6600,6600,3
20230914,115600,29531900,6600,6600,6600,6600,0
20230914,115500,29531900,6600,6600,6600,6600,0
20230914,115400,29531900,6600,6600,6600,6600,0
20230914,115300,29531900,6600,6600,6600,6600,0
20230914,115200,29531900,6600,6600,6600,6600,0
20230914,115100,29531900,6600,6600,6600,6600,0
20230914,115000,29531900,6600,6600,6600,6600,0
20230914,114900,29531900,6600,6600,6600,6600,0
20230914,114800,29531900,6600,6600,6600,6600,0
20230914,114700,29531900,6600,6600,6600,6600,0
20230914,114600,29531900,6600,6600,6600,6600,0
20230914,114500,29531900,6600,6600,6600,6600,0
20230914,114400,29531900,6600,6600,6600,6600,0
20230914,114300,29531900,6600,6600,6600,6600,0
20230914,114200,29531900,6600,6600,6600,6600,0
20230914,114100,29531900,6600,6600,6600,6600,0
20230914,114000,29531900,6600,6600,6600,6600,0
20230914,113900,29531900,6600,6600,6600,6600,22
20230914,113800,29386700,6650,6650,6650,6650,0
20230914,113700,29386700,6650,6650,6650,6650,0
20230914,113600,29386700,6650,6650,6650,6650,0
20230914,113500,29386700,6650,6650,6650,6650,0
20230914,113400,29386700,6650,6650,6650,6650,0
20230914,113300,29386700,6650,6650,6650,6650,0
20230914,113200,29386700,6650,6650,6650,6650,0
20230914,113100,29386700,6650,6650,6650,6650,0
20230914,113000,29386700,6650,6650,6650,6650,1
20230914,112900,29380050,6650,6650,6650,6650,0
20230914,112800,29380050,6650,6650,6650,6650,0
20230914,112700,29380050,6650,6650,6650,6650,0
20230914,112600,29380050,6650,6650,6650,6650,0
20230914,112500,29380050,6650,6650,6650,6650,0
20230914,112400,29380050,6650,6650,6650,6650,22
20230914,112300,29233750,6650,6650,6650,6650,0
20230914,112200,29233750,6650,6650,6650,6650,0
20230914,112100,29233750,6650,6650,6650,6650,0
20230914,112000,29233750,6650,6650,6650,6650,0
20230914,111900,29233750,6650,6650,6650,6650,0
20230914,111800,29233750,6650,6600,6650,6600,116
20230914,111700,28466580,6600,6600,6600,6600,0
20230914,111600,28466580,6600,6600,6600,6600,0
20230914,111500,28466580,6600,6600,6600,6600,0
20230914,111400,28466580,6600,6600,6600,6600,0
20230914,111300,28466580,6600,6600,6600,6600,0
20230914,111200,28466580,6600,6600,6600,6600,0
20230914,111100,28466580,6600,6600,6600,6600,0
20230914,111000,28466580,6600,6600,6600,6600,0
20230914,110900,28466580,6600,6600,6600,6600,0
20230914,110800,28466580,6600,6600,6600,6600,0
20230914,110700,28466580,6600,6600,6600,6600,0
20230914,110600,28466580,6600,6600,6600,6600,0
20230914,110500,28466580,6600,6600,6600,6600,22
20230914,110400,28321380,6600,6600,6600,6600,0
20230914,110300,28321380,6600,6600,6600,6600,0
20230914,110200,28321380,6600,6600,6600,6600,0
20230914,110100,28321380,6600,6600,6600,6600,0
20230914,110000,28321380,6600,6600,6600,6600,0
20230914,105900,28321380,6600,6600,6600,6600,1
20230914,105800,28314780,6580,6580,6580,6580,0
20230914,105700,28314780,6580,6580,6580,6580,0
20230914,105600,28314780,6580,6580,6580,6580,0
20230914,105500,28314780,6580,6580,6580,6580,0
20230914,105400,28314780,6580,6580,6580,6580,0
20230914,105300,28314780,6580,6580,6580,6580,0
20230914,105200,28314780,6580,6580,6580,6580,0
20230914,105100,28314780,6580,6580,6580,6580,0
20230914,105000,28314780,6580,6580,6580,6580,23
20230914,104900,28163440,6580,6580,6580,6580,0
20230914,104800,28163440,6580,6580,6580,6580,0
20230914,104700,28163440,6580,6580,6580,6580,0
20230914,104600,28163440,6580,6580,6580,6580,0
20230914,104500,28163440,6580,6580,6580,6580,0
20230914,104400,28163440,6580,6580,6580,6580,0
20230914,104300,28163440,6580,6580,6580,6580,0
20230914,104200,28163440,6580,6580,6580,6580,160
20230914,104100,27110640,6600,6600,6600,6600,0
20230914,104000,27110640,6600,6600,6600,6600,0
20230914,103900,27110640,6600,6600,6600,6600,0
20230914,103800,27110640,6600,6600,6600,6600,0
20230914,103700,27110640,6600,6600,6600,6600,0
20230914,103600,27110640,6600,6600,6600,6600,0
20230914,103500,27110640,6600,6600,6600,6600,0
20230914,103400,27110640,6600,6600,6600,6600,1
20230914,103300,27104040,6600,6600,6600,6600,0
20230914,103200,27104040,6600,6600,6600,6600,0
20230914,103100,27104040,6600,6600,6600,6600,0
20230914,103000,27104040,6600,6580,6600,6580,87
20230914,102900,26531560,6580,6580,6580,6580,0
20230914,102800,26531560,6580,6580,6580,6580,0
20230914,102700,26531560,6580,6580,6580,6580,0
20230914,102600,26531560,6580,6580,6580,6580,0
20230914,102500,26531560,6580,6580,6580,6580,0
20230914,102400,26531560,6580,6580,6580,6580,0
20230914,102300,26531560,6580,6580,6580,6580,0
20230914,102200,26531560,6580,6580,6580,6580,0
20230914,102100,26531560,6580,6580,6580,6580,0
20230914,102000,26531560,6580,6580,6580,6580,23
20230914,101900,26380220,6580,6580,6580,6580,0
20230914,101800,26380220,6580,6580,6580,6580,0
20230914,101700,26380220,6580,6580,6580,6580,0
20230914,101600,26380220,6580,6580,6580,6580,0
20230914,101500,26380220,6580,6580,6580,6580,0
20230914,101400,26380220,6580,6580,6580,6580,0
20230914,101300,26380220,6580,6580,6580,6580,0
20230914,101200,26380220,6580,6580,6580,6580,0
20230914,101100,26380220,6580,6580,6580,6580,0
20230914,101000,26380220,6580,6580,6580,6580,0
20230914,100900,26380220,6580,6580,6580,6580,0
20230914,100800,26380220,6580,6580,6580,6580,611
20230914,100700,22359840,6610,6610,6610,6610,0
20230914,100600,22359840,6610,6610,6610,6610,0
20230914,100500,22359840,6610,6610,6610,6610,0
20230914,100400,22359840,6610,6610,6610,6610,0
20230914,100300,22359840,6610,6610,6610,6610,0
20230914,100200,22359840,6610,6610,6610,6610,0
20230914,100100,22359840,6610,6610,6610,6610,0
20230914,100000,22359840,6610,6610,6610,6610,0
20230914,095900,22359840,6610,6610,6610,6610,0
20230914,095800,22359840,6610,6610,6610,6610,0
20230914,095700,22359840,6610,6610,6610,6610,0
20230914,095600,22359840,6610,6610,6610,6610,0
20230914,095500,22359840,6610,6610,6610,6610,0
20230914,095400,22359840,6610,6610,6610,6610,0
20230914,095300,22359840,6610,6610,6610,6610,0
20230914,095200,22359840,6610,6610,6610,6610,0
20230914,095100,22359840,6610,6610,6610,6610,0
20230914,095000,22359840,6610,6610,6610,6610,0
20230914,094900,22359840,6610,6610,6610,6610,0
20230914,094800,22359840,6610,6610,6610,6610,0
20230914,094700,22359840,6610,6610,6610,6610,1
20230914,094600,22353230,6610,6600,6610,6600,5
20230914,094500,22320220,6600,6600,6600,6600,2780
20230914,094400,3972220,6600,6600,6600,6600,0
20230914,094300,3972220,6600,6600,6600,6600,0
20230914,094200,3972220,6600,6600,6600,6600,0
20230914,094100,3972220,6600,6600,6600,6600,0
20230914,094000,3972220,6600,6600,6600,6600,0
20230914,093900,3972220,6600,6580,6600,6580,32
20230914,093800,3761580,6590,6580,6590,6580,251
20230914,093700,2109920,6570,6570,6570,6570,0
20230914,093600,2109920,6570,6570,6570,6570,0
20230914,093500,2109920,6570,6570,6570,6570,23
20230914,093400,1958810,6580,6580,6580,6580,0
20230914,093300,1958810,6580,6580,6580,6580,0
20230914,093200,1958810,6580,6580,6580,6580,7
20230914,093100,1912750,6570,6570,6570,6570,0
20230914,093000,1912750,6570,6570,6570,6570,0
20230914,092900,1912750,6570,6570,6570,6570,0
20230914,092800,1912750,6570,6570,6570,6570,0
20230914,092700,1912750,6570,6570,6570,6570,0
20230914,092600,1912750,6570,6570,6570,6570,0
20230914,092500,1912750,6570,6570,6570,6570,0
20230914,092400,1912750,6570,6600,6600,6570,79
20230914,092300,1391380,6600,6600,6600,6600,0
20230914,092200,1391380,6600,6600,6600,6600,1
20230914,092100,1384780,6570,6570,6570,6570,0
20230914,092000,1384780,6570,6570,6570,6570,23
20230914,091900,1233670,6580,6580,6580,6580,20
20230914,091800,1102070,6600,6600,6600,6600,0
20230914,091700,1102070,6600,6600,6600,6600,0
20230914,091600,1102070,6600,6600,6600,6600,0
20230914,091500,1102070,6600,6600,6600,6600,0
20230914,091400,1102070,6600,6600,6600,6600,0
20230914,091300,1102070,6600,6600,6600,6600,0
20230914,091200,1102070,6600,6600,6600,6600,2
20230914,091100,1088870,6610,6610,6610,6610,0
20230914,091000,1088870,6610,6610,6610,6610,0
20230914,090900,1088870,6610,6610,6610,6610,3
20230914,090800,1069040,6650,6650,6650,6650,0
20230914,090700,1069040,6650,6650,6650,6650,0
20230914,090600,1069040,6650,6650,6650,6650,0
20230914,090500,1069040,6650,6610,6650,6610,32
20230914,090400,857180,6610,6610,6610,6610,0
20230914,090300,857180,6610,6610,6610,6610,0
20230914,090200,857180,6610,6620,6630,6610,21
20230914,090100,718070,6630,6630,6630,6630,16
20230914,090000,611990,6630,6580,6630,6580,93