KissMeData/200780/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200900,83556090,6530,6530,6530,6530,468
20230920,200800,83556090,6530,6530,6530,6530,0
20230920,200700,83556090,6530,6530,6530,6530,0
20230920,200600,83556090,6530,6530,6530,6530,0
20230920,200500,83556090,6530,6530,6530,6530,0
20230920,200400,83556090,6530,6530,6530,6530,0
20230920,200300,83556090,6530,6530,6530,6530,0
20230920,200200,83556090,6530,6530,6530,6530,0
20230920,200100,83556090,6530,6530,6530,6530,0
20230920,200000,83556090,6530,6530,6530,6530,0
20230920,195900,83556090,6530,6530,6530,6530,0
20230920,195800,83556090,6530,6530,6530,6530,0
20230920,195700,83556090,6530,6530,6530,6530,0
20230920,195600,83556090,6530,6530,6530,6530,0
20230920,195500,83556090,6530,6530,6530,6530,0
20230920,195400,83556090,6530,6530,6530,6530,0
20230920,195300,83556090,6530,6530,6530,6530,0
20230920,195200,83556090,6530,6530,6530,6530,0
20230920,195100,83556090,6530,6530,6530,6530,0
20230920,195000,83556090,6530,6530,6530,6530,0
20230920,194900,83556090,6530,6530,6530,6530,0
20230920,194800,83556090,6530,6530,6530,6530,0
20230920,194700,83556090,6530,6530,6530,6530,0
20230920,194600,83556090,6530,6530,6530,6530,0
20230920,194500,83556090,6530,6530,6530,6530,0
20230920,194400,83556090,6530,6530,6530,6530,0
20230920,194300,83556090,6530,6530,6530,6530,0
20230920,194200,83556090,6530,6530,6530,6530,0
20230920,194100,83556090,6530,6530,6530,6530,0
20230920,194000,83556090,6530,6530,6530,6530,0
20230920,193900,83556090,6530,6530,6530,6530,468
20230920,193800,83556090,6530,6530,6530,6530,0
20230920,193700,83556090,6530,6530,6530,6530,0
20230920,193600,83556090,6530,6530,6530,6530,0
20230920,193500,83556090,6530,6530,6530,6530,0
20230920,193400,83556090,6530,6530,6530,6530,0
20230920,193300,83556090,6530,6530,6530,6530,0
20230920,193200,83556090,6530,6530,6530,6530,0
20230920,193100,83556090,6530,6530,6530,6530,0
20230920,193000,83556090,6530,6530,6530,6530,0
20230920,192900,83556090,6530,6530,6530,6530,0
20230920,192800,83556090,6530,6530,6530,6530,0
20230920,192700,83556090,6530,6530,6530,6530,0
20230920,192600,83556090,6530,6530,6530,6530,0
20230920,192500,83556090,6530,6530,6530,6530,0
20230920,192400,83556090,6530,6530,6530,6530,0
20230920,192300,83556090,6530,6530,6530,6530,0
20230920,192200,83556090,6530,6530,6530,6530,0
20230920,192100,83556090,6530,6530,6530,6530,0
20230920,192000,83556090,6530,6530,6530,6530,0
20230920,191900,83556090,6530,6530,6530,6530,0
20230920,191800,83556090,6530,6530,6530,6530,0
20230920,191700,83556090,6530,6530,6530,6530,0
20230920,191600,83556090,6530,6530,6530,6530,0
20230920,191500,83556090,6530,6530,6530,6530,0
20230920,191400,83556090,6530,6530,6530,6530,0
20230920,191300,83556090,6530,6530,6530,6530,0
20230920,191200,83556090,6530,6530,6530,6530,0
20230920,191100,83556090,6530,6530,6530,6530,0
20230920,191000,83556090,6530,6530,6530,6530,0
20230920,190900,83556090,6530,6530,6530,6530,468
20230920,190800,83556090,6530,6530,6530,6530,0
20230920,190700,83556090,6530,6530,6530,6530,0
20230920,190600,83556090,6530,6530,6530,6530,0
20230920,190500,83556090,6530,6530,6530,6530,0
20230920,190400,83556090,6530,6530,6530,6530,0
20230920,190300,83556090,6530,6530,6530,6530,0
20230920,190200,83556090,6530,6530,6530,6530,0
20230920,190100,83556090,6530,6530,6530,6530,0
20230920,190000,83556090,6530,6530,6530,6530,0
20230920,185900,83556090,6530,6530,6530,6530,0
20230920,185800,83556090,6530,6530,6530,6530,0
20230920,185700,83556090,6530,6530,6530,6530,0
20230920,185600,83556090,6530,6530,6530,6530,0
20230920,185500,83556090,6530,6530,6530,6530,0
20230920,185400,83556090,6530,6530,6530,6530,0
20230920,185300,83556090,6530,6530,6530,6530,0
20230920,185200,83556090,6530,6530,6530,6530,0
20230920,185100,83556090,6530,6530,6530,6530,0
20230920,185000,83556090,6530,6530,6530,6530,0
20230920,184900,83556090,6530,6530,6530,6530,0
20230920,184800,83556090,6530,6530,6530,6530,0
20230920,184700,83556090,6530,6530,6530,6530,0
20230920,184600,83556090,6530,6530,6530,6530,0
20230920,184500,83556090,6530,6530,6530,6530,0
20230920,184400,83556090,6530,6530,6530,6530,0
20230920,184300,83556090,6530,6530,6530,6530,0
20230920,184200,83556090,6530,6530,6530,6530,0
20230920,184100,83556090,6530,6530,6530,6530,0
20230920,184000,83556090,6530,6530,6530,6530,0
20230920,183900,83556090,6530,6530,6530,6530,468
20230920,183800,83556090,6530,6530,6530,6530,0
20230920,183700,83556090,6530,6530,6530,6530,0
20230920,183600,83556090,6530,6530,6530,6530,0
20230920,183500,83556090,6530,6530,6530,6530,0
20230920,183400,83556090,6530,6530,6530,6530,0
20230920,183300,83556090,6530,6530,6530,6530,0
20230920,183200,83556090,6530,6530,6530,6530,0
20230920,183100,83556090,6530,6530,6530,6530,0
20230920,183000,83556090,6530,6530,6530,6530,0
20230920,182900,83556090,6530,6530,6530,6530,0
20230920,182800,83556090,6530,6530,6530,6530,0
20230920,182700,83556090,6530,6530,6530,6530,0
20230920,182600,83556090,6530,6530,6530,6530,0
20230920,182500,83556090,6530,6530,6530,6530,0
20230920,182400,83556090,6530,6530,6530,6530,0
20230920,182300,83556090,6530,6530,6530,6530,0
20230920,182200,83556090,6530,6530,6530,6530,0
20230920,182100,83556090,6530,6530,6530,6530,0
20230920,182000,83556090,6530,6530,6530,6530,0
20230920,181900,83556090,6530,6530,6530,6530,0
20230920,181800,83556090,6530,6530,6530,6530,0
20230920,181700,83556090,6530,6530,6530,6530,0
20230920,181600,83556090,6530,6530,6530,6530,0
20230920,181500,83556090,6530,6530,6530,6530,0
20230920,181400,83556090,6530,6530,6530,6530,0
20230920,181300,83556090,6530,6530,6530,6530,0
20230920,181200,83556090,6530,6530,6530,6530,0
20230920,181100,83556090,6530,6530,6530,6530,0
20230920,181000,83556090,6530,6530,6530,6530,0
20230920,180900,83556090,6530,6530,6530,6530,468
20230920,180800,83556090,6530,6530,6530,6530,0
20230920,180700,83556090,6530,6530,6530,6530,0
20230920,180600,83556090,6530,6530,6530,6530,0
20230920,180500,83556090,6530,6530,6530,6530,0
20230920,180400,83556090,6530,6530,6530,6530,0
20230920,180300,83556090,6530,6530,6530,6530,0
20230920,180200,83556090,6530,6530,6530,6530,0
20230920,180100,83556090,6530,6530,6530,6530,0
20230920,180000,83556090,6530,6530,6530,6530,0
20230920,175900,83556090,6530,6530,6530,6530,0
20230920,175800,83556090,6530,6530,6530,6530,0
20230920,175700,83556090,6530,6530,6530,6530,0
20230920,175600,83556090,6530,6530,6530,6530,0
20230920,175500,83556090,6530,6530,6530,6530,0
20230920,175400,83556090,6530,6530,6530,6530,0
20230920,175300,83556090,6530,6530,6530,6530,0
20230920,175200,83556090,6530,6530,6530,6530,0
20230920,175100,83556090,6530,6530,6530,6530,0
20230920,175000,83556090,6530,6530,6530,6530,0
20230920,174900,83556090,6530,6530,6530,6530,0
20230920,174800,83556090,6530,6530,6530,6530,0
20230920,174700,83556090,6530,6530,6530,6530,0
20230920,174600,83556090,6530,6530,6530,6530,0
20230920,174500,83556090,6530,6530,6530,6530,0
20230920,174400,83556090,6530,6530,6530,6530,0
20230920,174300,83556090,6530,6530,6530,6530,0
20230920,174200,83556090,6530,6530,6530,6530,0
20230920,174100,83556090,6530,6530,6530,6530,0
20230920,174000,83556090,6530,6530,6530,6530,0
20230920,173900,83556090,6530,6530,6530,6530,468
20230920,173800,83556090,6530,6530,6530,6530,0
20230920,173700,83556090,6530,6530,6530,6530,0
20230920,173600,83556090,6530,6530,6530,6530,0
20230920,173500,83556090,6530,6530,6530,6530,0
20230920,173400,83556090,6530,6530,6530,6530,0
20230920,173300,83556090,6530,6530,6530,6530,0
20230920,173200,83556090,6530,6530,6530,6530,0
20230920,173100,83556090,6530,6530,6530,6530,0
20230920,173000,83556090,6530,6530,6530,6530,0
20230920,172900,83556090,6530,6530,6530,6530,0
20230920,172800,83556090,6530,6530,6530,6530,0
20230920,172700,83556090,6530,6530,6530,6530,0
20230920,172600,83556090,6530,6530,6530,6530,0
20230920,172500,83556090,6530,6530,6530,6530,0
20230920,172400,83556090,6530,6530,6530,6530,0
20230920,172300,83556090,6530,6530,6530,6530,0
20230920,172200,83556090,6530,6530,6530,6530,0
20230920,172100,83556090,6530,6530,6530,6530,0
20230920,172000,83556090,6530,6530,6530,6530,0
20230920,171900,83556090,6530,6530,6530,6530,0
20230920,171800,83556090,6530,6530,6530,6530,0
20230920,171700,83556090,6530,6530,6530,6530,0
20230920,171600,83556090,6530,6530,6530,6530,0
20230920,171500,83556090,6530,6530,6530,6530,0
20230920,171400,83556090,6530,6530,6530,6530,0
20230920,171300,83556090,6530,6530,6530,6530,0
20230920,171200,83556090,6530,6530,6530,6530,0
20230920,171100,83556090,6530,6530,6530,6530,0
20230920,171000,83556090,6530,6530,6530,6530,0
20230920,170900,83556090,6530,6530,6530,6530,468
20230920,170800,83556090,6530,6530,6530,6530,0
20230920,170700,83556090,6530,6530,6530,6530,0
20230920,170600,83556090,6530,6530,6530,6530,0
20230920,170500,83556090,6530,6530,6530,6530,0
20230920,170400,83556090,6530,6530,6530,6530,0
20230920,170300,83556090,6530,6530,6530,6530,0
20230920,170200,83556090,6530,6530,6530,6530,0
20230920,170100,83556090,6530,6530,6530,6530,0
20230920,170000,83556090,6530,6530,6530,6530,0
20230920,165900,83556090,6530,6530,6530,6530,0
20230920,165800,83556090,6530,6530,6530,6530,0
20230920,165700,83556090,6530,6530,6530,6530,0
20230920,165600,83556090,6530,6530,6530,6530,0
20230920,165500,83556090,6530,6530,6530,6530,0
20230920,165400,83556090,6530,6530,6530,6530,0
20230920,165300,83556090,6530,6530,6530,6530,0
20230920,165200,83556090,6530,6530,6530,6530,0
20230920,165100,83556090,6530,6530,6530,6530,0
20230920,165000,83556090,6530,6530,6530,6530,0
20230920,164900,83556090,6530,6530,6530,6530,0
20230920,164800,83556090,6530,6530,6530,6530,0
20230920,164700,83556090,6530,6530,6530,6530,0
20230920,164600,83556090,6530,6530,6530,6530,0
20230920,164500,83556090,6530,6530,6530,6530,0
20230920,164400,83556090,6530,6530,6530,6530,0
20230920,164300,83556090,6530,6530,6530,6530,0
20230920,164200,83556090,6530,6530,6530,6530,0
20230920,164100,83556090,6530,6530,6530,6530,0
20230920,164000,83556090,6530,6530,6530,6530,0
20230920,163900,83556090,6530,6530,6530,6530,468
20230920,163800,83556090,6530,6530,6530,6530,0
20230920,163700,83556090,6530,6530,6530,6530,0
20230920,163600,83556090,6530,6530,6530,6530,0
20230920,163500,83556090,6530,6530,6530,6530,0
20230920,163400,83556090,6530,6530,6530,6530,0
20230920,163300,83556090,6530,6530,6530,6530,0
20230920,163200,83556090,6530,6530,6530,6530,0
20230920,163100,83556090,6530,6530,6530,6530,0
20230920,163000,83556090,6530,6530,6530,6530,0
20230920,162900,83556090,6530,6530,6530,6530,0
20230920,162800,83556090,6530,6530,6530,6530,0
20230920,162700,83556090,6530,6530,6530,6530,0
20230920,162600,83556090,6530,6530,6530,6530,0
20230920,162500,83556090,6530,6530,6530,6530,0
20230920,162400,83556090,6530,6530,6530,6530,0
20230920,162300,83556090,6530,6530,6530,6530,0
20230920,162200,83556090,6530,6530,6530,6530,0
20230920,162100,83556090,6530,6530,6530,6530,0
20230920,162000,83556090,6530,6530,6530,6530,0
20230920,161900,83556090,6530,6530,6530,6530,0
20230920,161800,83556090,6530,6530,6530,6530,0
20230920,161700,83556090,6530,6530,6530,6530,0
20230920,161600,83556090,6530,6530,6530,6530,0
20230920,161500,83556090,6530,6530,6530,6530,0
20230920,161400,83556090,6530,6530,6530,6530,0
20230920,161300,83556090,6530,6530,6530,6530,0
20230920,161200,83556090,6530,6530,6530,6530,0
20230920,161100,83556090,6530,6530,6530,6530,0
20230920,161000,83556090,6530,6530,6530,6530,0
20230920,160900,83556090,6530,6530,6530,6530,468
20230920,160800,83556090,6530,6530,6530,6530,0
20230920,160700,83556090,6530,6530,6530,6530,0
20230920,160600,83556090,6530,6530,6530,6530,0
20230920,160500,83556090,6530,6530,6530,6530,0
20230920,160400,83556090,6530,6530,6530,6530,0
20230920,160300,83556090,6530,6530,6530,6530,0
20230920,160200,83556090,6530,6530,6530,6530,0
20230920,160100,83556090,6530,6530,6530,6530,0
20230920,160000,83556090,6530,6530,6530,6530,0
20230920,155900,83556090,6530,6530,6530,6530,0
20230920,155800,83556090,6530,6530,6530,6530,0
20230920,155700,83556090,6530,6530,6530,6530,0
20230920,155600,83556090,6530,6530,6530,6530,0
20230920,155500,83556090,6530,6530,6530,6530,0
20230920,155400,83556090,6530,6530,6530,6530,0
20230920,155300,83556090,6530,6530,6530,6530,0
20230920,155200,83556090,6530,6530,6530,6530,0
20230920,155100,83556090,6530,6530,6530,6530,0
20230920,155000,83556090,6530,6530,6530,6530,0
20230920,154900,83556090,6530,6530,6530,6530,0
20230920,154800,83556090,6530,6530,6530,6530,0
20230920,154700,83556090,6530,6530,6530,6530,0
20230920,154600,83556090,6530,6530,6530,6530,0
20230920,154500,83556090,6530,6530,6530,6530,0
20230920,154400,83556090,6530,6530,6530,6530,0
20230920,154300,83556090,6530,6530,6530,6530,0
20230920,154200,83556090,6530,6530,6530,6530,0
20230920,154100,83556090,6530,6530,6530,6530,0
20230920,154000,83556090,6530,6530,6530,6530,0
20230920,153900,83556090,6530,6530,6530,6530,468
20230920,153800,83556090,6530,6530,6530,6530,0
20230920,153700,83556090,6530,6530,6530,6530,0
20230920,153600,83556090,6530,6530,6530,6530,0
20230920,153500,83556090,6530,6530,6530,6530,0
20230920,153400,83556090,6530,6530,6530,6530,0
20230920,153300,83556090,6530,6530,6530,6530,0
20230920,153200,83556090,6530,6530,6530,6530,0
20230920,153100,83556090,6530,6530,6530,6530,0
20230920,153000,83556090,6530,6530,6530,6530,468
20230920,152900,80500050,6510,6510,6510,6510,0
20230920,152800,80500050,6510,6510,6510,6510,0
20230920,152700,80500050,6510,6510,6510,6510,0
20230920,152600,80500050,6510,6510,6510,6510,0
20230920,152500,80500050,6510,6510,6510,6510,0
20230920,152400,80500050,6510,6510,6510,6510,0
20230920,152300,80500050,6510,6510,6510,6510,0
20230920,152200,80500050,6510,6510,6510,6510,0
20230920,152100,80500050,6510,6510,6510,6510,0
20230920,152000,80500050,6510,6510,6510,6510,0
20230920,151900,80500050,6510,6400,6510,6400,518
20230920,151800,77144630,6390,6380,6390,6380,759
20230920,151700,72300400,6380,6380,6380,6380,14
20230920,151600,72211080,6380,6380,6380,6380,0
20230920,151500,72211080,6380,6380,6380,6380,3
20230920,151400,72191940,6380,6380,6380,6380,20
20230920,151300,72064340,6370,6370,6370,6370,4
20230920,151200,72038860,6380,6380,6380,6380,0
20230920,151100,72038860,6380,6380,6380,6380,12
20230920,151000,71962300,6390,6390,6390,6390,6
20230920,150900,71923960,6390,6390,6390,6390,0
20230920,150800,71923960,6390,6390,6390,6390,0
20230920,150700,71923960,6390,6390,6390,6390,0
20230920,150600,71923960,6390,6390,6390,6390,0
20230920,150500,71923960,6390,6390,6390,6390,1
20230920,150400,71917570,6390,6390,6390,6390,0
20230920,150300,71917570,6390,6390,6390,6390,1
20230920,150200,71911180,6370,6370,6370,6370,74
20230920,150100,71439800,6390,6380,6390,6380,18
20230920,150000,71324950,6380,6380,6380,6380,100
20230920,145900,70686950,6380,6380,6380,6380,0
20230920,145800,70686950,6380,6380,6380,6380,0
20230920,145700,70686950,6380,6380,6380,6380,0
20230920,145600,70686950,6380,6380,6380,6380,0
20230920,145500,70686950,6380,6380,6380,6380,0
20230920,145400,70686950,6380,6380,6380,6380,50
20230920,145300,70367950,6380,6380,6380,6380,0
20230920,145200,70367950,6380,6380,6380,6380,0
20230920,145100,70367950,6380,6380,6380,6380,322
20230920,145000,68313590,6380,6380,6380,6380,0
20230920,144900,68313590,6380,6380,6380,6380,32
20230920,144800,68109430,6380,6380,6380,6380,0
20230920,144700,68109430,6380,6380,6380,6380,0
20230920,144600,68109430,6380,6380,6380,6380,18
20230920,144500,67994590,6380,6380,6380,6380,0
20230920,144400,67994590,6380,6360,6380,6360,11
20230920,144300,67924600,6360,6360,6360,6360,1
20230920,144200,67918240,6350,6350,6350,6350,0
20230920,144100,67918240,6350,6350,6350,6350,0
20230920,144000,67918240,6350,6340,6350,6340,281
20230920,143900,66133900,6350,6350,6350,6350,0
20230920,143800,66133900,6350,6350,6350,6350,18
20230920,143700,66019600,6350,6320,6360,6300,208
20230920,143600,64707460,6380,6380,6380,6380,0
20230920,143500,64707460,6380,6380,6380,6380,0
20230920,143400,64707460,6380,6380,6380,6380,0
20230920,143300,64707460,6380,6380,6380,6380,0
20230920,143200,64707460,6380,6380,6380,6380,0
20230920,143100,64707460,6380,6380,6380,6380,0
20230920,143000,64707460,6380,6380,6380,6380,0
20230920,142900,64707460,6380,6370,6380,6370,41
20230920,142800,64446230,6380,6380,6380,6380,0
20230920,142700,64446230,6380,6380,6380,6380,0
20230920,142600,64446230,6380,6380,6380,6380,0
20230920,142500,64446230,6380,6350,6380,6310,2319
20230920,142400,49780220,6390,6390,6390,6390,0
20230920,142300,49780220,6390,6390,6390,6390,0
20230920,142200,49780220,6390,6390,6390,6390,1
20230920,142100,49773830,6350,6350,6350,6350,39
20230920,142000,49526180,6400,6400,6400,6400,0
20230920,141900,49526180,6400,6400,6400,6400,0
20230920,141800,49526180,6400,6400,6400,6400,0
20230920,141700,49526180,6400,6400,6400,6400,0
20230920,141600,49526180,6400,6400,6400,6400,0
20230920,141500,49526180,6400,6400,6400,6400,0
20230920,141400,49526180,6400,6400,6400,6400,0
20230920,141300,49526180,6400,6400,6400,6400,0
20230920,141200,49526180,6400,6400,6400,6400,0
20230920,141100,49526180,6400,6400,6400,6400,0
20230920,141000,49526180,6400,6400,6400,6400,0
20230920,140900,49526180,6400,6400,6400,6400,0
20230920,140800,49526180,6400,6400,6400,6400,0
20230920,140700,49526180,6400,6400,6400,6400,0
20230920,140600,49526180,6400,6400,6400,6400,0
20230920,140500,49526180,6400,6400,6400,6400,0
20230920,140400,49526180,6400,6400,6400,6400,0
20230920,140300,49526180,6400,6400,6400,6400,0
20230920,140200,49526180,6400,6400,6400,6400,0
20230920,140100,49526180,6400,6400,6400,6400,0
20230920,140000,49526180,6400,6400,6400,6400,0
20230920,135900,49526180,6400,6400,6400,6400,0
20230920,135800,49526180,6400,6400,6400,6400,0
20230920,135700,49526180,6400,6400,6400,6400,0
20230920,135600,49526180,6400,6400,6400,6400,0
20230920,135500,49526180,6400,6400,6400,6400,1
20230920,135400,49519780,6340,6360,6360,6340,2562
20230920,135300,33263640,6400,6400,6400,6400,1
20230920,135200,33257240,6370,6370,6370,6370,0
20230920,135100,33257240,6370,6370,6370,6370,67
20230920,135000,32830450,6370,6400,6400,6370,2
20230920,134900,32817680,6400,6400,6400,6400,0
20230920,134800,32817680,6400,6400,6400,6400,0
20230920,134700,32817680,6400,6400,6400,6400,0
20230920,134600,32817680,6400,6400,6400,6400,0
20230920,134500,32817680,6400,6400,6400,6400,0
20230920,134400,32817680,6400,6400,6400,6400,0
20230920,134300,32817680,6400,6400,6400,6400,0
20230920,134200,32817680,6400,6400,6400,6400,0
20230920,134100,32817680,6400,6400,6400,6400,0
20230920,134000,32817680,6400,6400,6400,6400,0
20230920,133900,32817680,6400,6400,6400,6400,0
20230920,133800,32817680,6400,6400,6400,6400,0
20230920,133700,32817680,6400,6400,6400,6400,0
20230920,133600,32817680,6400,6400,6400,6400,0
20230920,133500,32817680,6400,6400,6400,6400,100
20230920,133400,32177680,6400,6400,6400,6400,0
20230920,133300,32177680,6400,6400,6400,6400,0
20230920,133200,32177680,6400,6400,6400,6400,0
20230920,133100,32177680,6400,6400,6400,6400,0
20230920,133000,32177680,6400,6400,6400,6400,1
20230920,132900,32171280,6380,6380,6380,6380,0
20230920,132800,32171280,6380,6380,6380,6380,0
20230920,132700,32171280,6380,6380,6380,6380,18
20230920,132600,32056440,6380,6380,6380,6380,0
20230920,132500,32056440,6380,6380,6380,6380,0
20230920,132400,32056440,6380,6380,6380,6380,0
20230920,132300,32056440,6380,6380,6380,6380,0
20230920,132200,32056440,6380,6380,6380,6380,22
20230920,132100,31916080,6410,6410,6410,6410,0
20230920,132000,31916080,6410,6410,6410,6410,0
20230920,131900,31916080,6410,6410,6410,6410,0
20230920,131800,31916080,6410,6410,6410,6410,1
20230920,131700,31909670,6380,6380,6380,6380,0
20230920,131600,31909670,6380,6380,6380,6380,0
20230920,131500,31909670,6380,6400,6400,6380,1638
20230920,131400,21446890,6400,6400,6400,6400,2
20230920,131300,21434090,6400,6400,6400,6400,124
20230920,131200,20640490,6420,6420,6420,6420,0
20230920,131100,20640490,6420,6420,6420,6420,4
20230920,131000,20614810,6420,6420,6420,6420,0
20230920,130900,20614810,6420,6420,6420,6420,0
20230920,130800,20614810,6420,6420,6420,6420,23
20230920,130700,20467150,6420,6420,6420,6420,0
20230920,130600,20467150,6420,6420,6420,6420,0
20230920,130500,20467150,6420,6420,6420,6420,29
20230920,130400,20280970,6420,6400,6420,6400,2
20230920,130300,20268150,6400,6400,6400,6400,0
20230920,130200,20268150,6400,6400,6400,6400,0
20230920,130100,20268150,6400,6400,6400,6400,0
20230920,130000,20268150,6400,6400,6400,6400,0
20230920,125900,20268150,6400,6400,6400,6400,0
20230920,125800,20268150,6400,6400,6400,6400,0
20230920,125700,20268150,6400,6400,6400,6400,12
20230920,125600,20191350,6400,6400,6400,6400,0
20230920,125500,20191350,6400,6400,6400,6400,323
20230920,125400,18124150,6400,6400,6400,6400,5
20230920,125300,18092150,6400,6400,6400,6400,0
20230920,125200,18092150,6400,6400,6400,6400,0
20230920,125100,18092150,6400,6400,6400,6400,0
20230920,125000,18092150,6400,6400,6400,6400,50
20230920,124900,17772150,6400,6400,6400,6400,0
20230920,124800,17772150,6400,6400,6400,6400,0
20230920,124700,17772150,6400,6400,6400,6400,5
20230920,124600,17740150,6400,6400,6400,6400,8
20230920,124500,17688950,6400,6400,6400,6400,0
20230920,124400,17688950,6400,6400,6400,6400,0
20230920,124300,17688950,6400,6400,6400,6400,5
20230920,124200,17656950,6400,6400,6400,6400,0
20230920,124100,17656950,6400,6400,6400,6400,0
20230920,124000,17656950,6400,6400,6400,6400,0
20230920,123900,17656950,6400,6400,6400,6400,0
20230920,123800,17656950,6400,6400,6400,6400,0
20230920,123700,17656950,6400,6400,6400,6400,0
20230920,123600,17656950,6400,6400,6400,6400,0
20230920,123500,17656950,6400,6400,6400,6400,0
20230920,123400,17656950,6400,6400,6400,6400,0
20230920,123300,17656950,6400,6400,6400,6400,15
20230920,123200,17560950,6400,6400,6400,6400,0
20230920,123100,17560950,6400,6400,6400,6400,0
20230920,123000,17560950,6400,6400,6400,6400,0
20230920,122900,17560950,6400,6400,6400,6400,0
20230920,122800,17560950,6400,6400,6400,6400,17
20230920,122700,17452150,6400,6400,6400,6400,66
20230920,122600,17029750,6400,6400,6400,6400,0
20230920,122500,17029750,6400,6400,6400,6400,0
20230920,122400,17029750,6400,6410,6410,6400,500
20230920,122300,13826770,6420,6420,6420,6420,0
20230920,122200,13826770,6420,6420,6420,6420,0
20230920,122100,13826770,6420,6420,6420,6420,0
20230920,122000,13826770,6420,6420,6420,6420,0
20230920,121900,13826770,6420,6420,6420,6420,0
20230920,121800,13826770,6420,6420,6420,6420,0
20230920,121700,13826770,6420,6420,6420,6420,0
20230920,121600,13826770,6420,6420,6420,6420,0
20230920,121500,13826770,6420,6420,6420,6420,0
20230920,121400,13826770,6420,6420,6420,6420,0
20230920,121300,13826770,6420,6420,6420,6420,0
20230920,121200,13826770,6420,6420,6420,6420,0
20230920,121100,13826770,6420,6420,6420,6420,0
20230920,121000,13826770,6420,6420,6420,6420,0
20230920,120900,13826770,6420,6420,6420,6420,0
20230920,120800,13826770,6420,6420,6420,6420,0
20230920,120700,13826770,6420,6440,6440,6420,143
20230920,120600,12907760,6470,6470,6470,6470,0
20230920,120500,12907760,6470,6470,6470,6470,0
20230920,120400,12907760,6470,6470,6470,6470,0
20230920,120300,12907760,6470,6470,6470,6470,0
20230920,120200,12907760,6470,6470,6470,6470,0
20230920,120100,12907760,6470,6470,6470,6470,0
20230920,120000,12907760,6470,6470,6470,6470,0
20230920,115900,12907760,6470,6470,6470,6470,0
20230920,115800,12907760,6470,6470,6470,6470,0
20230920,115700,12907760,6470,6470,6470,6470,0
20230920,115600,12907760,6470,6470,6470,6470,0
20230920,115500,12907760,6470,6470,6470,6470,0
20230920,115400,12907760,6470,6470,6470,6470,0
20230920,115300,12907760,6470,6470,6470,6470,0
20230920,115200,12907760,6470,6470,6470,6470,0
20230920,115100,12907760,6470,6470,6470,6470,0
20230920,115000,12907760,6470,6470,6470,6470,0
20230920,114900,12907760,6470,6470,6470,6470,0
20230920,114800,12907760,6470,6470,6470,6470,0
20230920,114700,12907760,6470,6470,6470,6470,0
20230920,114600,12907760,6470,6470,6470,6470,0
20230920,114500,12907760,6470,6470,6470,6470,0
20230920,114400,12907760,6470,6470,6470,6470,0
20230920,114300,12907760,6470,6470,6470,6470,0
20230920,114200,12907760,6470,6470,6470,6470,0
20230920,114100,12907760,6470,6470,6470,6470,0
20230920,114000,12907760,6470,6470,6470,6470,0
20230920,113900,12907760,6470,6470,6470,6470,0
20230920,113800,12907760,6470,6470,6470,6470,0
20230920,113700,12907760,6470,6470,6470,6470,0
20230920,113600,12907760,6470,6470,6470,6470,0
20230920,113500,12907760,6470,6470,6470,6470,0
20230920,113400,12907760,6470,6470,6470,6470,0
20230920,113300,12907760,6470,6470,6470,6470,0
20230920,113200,12907760,6470,6470,6470,6470,0
20230920,113100,12907760,6470,6470,6470,6470,0
20230920,113000,12907760,6470,6470,6470,6470,0
20230920,112900,12907760,6470,6470,6470,6470,1
20230920,112800,12901290,6420,6420,6420,6420,76
20230920,112700,12413370,6470,6470,6470,6470,0
20230920,112600,12413370,6470,6470,6470,6470,0
20230920,112500,12413370,6470,6470,6470,6470,0
20230920,112400,12413370,6470,6470,6470,6470,0
20230920,112300,12413370,6470,6470,6470,6470,0
20230920,112200,12413370,6470,6470,6470,6470,0
20230920,112100,12413370,6470,6470,6470,6470,0
20230920,112000,12413370,6470,6470,6470,6470,0
20230920,111900,12413370,6470,6470,6470,6470,0
20230920,111800,12413370,6470,6470,6470,6470,0
20230920,111700,12413370,6470,6470,6470,6470,0
20230920,111600,12413370,6470,6470,6470,6470,0
20230920,111500,12413370,6470,6470,6470,6470,0
20230920,111400,12413370,6470,6470,6470,6470,0
20230920,111300,12413370,6470,6470,6470,6470,0
20230920,111200,12413370,6470,6470,6470,6470,0
20230920,111100,12413370,6470,6470,6470,6470,0
20230920,111000,12413370,6470,6470,6470,6470,0
20230920,110900,12413370,6470,6470,6470,6470,0
20230920,110800,12413370,6470,6470,6470,6470,0
20230920,110700,12413370,6470,6470,6470,6470,0
20230920,110600,12413370,6470,6470,6470,6470,0
20230920,110500,12413370,6470,6470,6470,6470,0
20230920,110400,12413370,6470,6470,6470,6470,0
20230920,110300,12413370,6470,6470,6470,6470,1
20230920,110200,12406900,6420,6420,6420,6420,0
20230920,110100,12406900,6420,6420,6420,6420,19
20230920,110000,12284920,6470,6470,6470,6470,0
20230920,105900,12284920,6470,6470,6470,6470,0
20230920,105800,12284920,6470,6470,6470,6470,0
20230920,105700,12284920,6470,6470,6470,6470,0
20230920,105600,12284920,6470,6470,6470,6470,0
20230920,105500,12284920,6470,6470,6470,6470,0
20230920,105400,12284920,6470,6470,6470,6470,0
20230920,105300,12284920,6470,6470,6470,6470,0
20230920,105200,12284920,6470,6470,6470,6470,0
20230920,105100,12284920,6470,6470,6470,6470,0
20230920,105000,12284920,6470,6470,6470,6470,0
20230920,104900,12284920,6470,6420,6470,6420,45
20230920,104800,11995920,6430,6430,6430,6430,0
20230920,104700,11995920,6430,6430,6430,6430,0
20230920,104600,11995920,6430,6430,6430,6430,0
20230920,104500,11995920,6430,6430,6430,6430,0
20230920,104400,11995920,6430,6430,6430,6430,0
20230920,104300,11995920,6430,6430,6430,6430,0
20230920,104200,11995920,6430,6430,6430,6430,2
20230920,104100,11983060,6430,6430,6430,6430,55
20230920,104000,11629410,6470,6470,6470,6470,6
20230920,103900,11590590,6470,6470,6470,6470,0
20230920,103800,11590590,6470,6470,6470,6470,0
20230920,103700,11590590,6470,6470,6470,6470,1
20230920,103600,11584120,6480,6480,6480,6480,0
20230920,103500,11584120,6480,6480,6480,6480,10
20230920,103400,11519320,6470,6470,6470,6470,0
20230920,103300,11519320,6470,6470,6470,6470,0
20230920,103200,11519320,6470,6470,6470,6470,1
20230920,103100,11512850,6470,6470,6470,6470,1
20230920,103000,11506380,6480,6470,6480,6470,32
20230920,102900,11299330,6480,6480,6480,6480,0
20230920,102800,11299330,6480,6480,6480,6480,0
20230920,102700,11299330,6480,6480,6480,6480,0
20230920,102600,11299330,6480,6480,6480,6480,0
20230920,102500,11299330,6480,6480,6480,6480,0
20230920,102400,11299330,6480,6480,6480,6480,0
20230920,102300,11299330,6480,6480,6480,6480,0
20230920,102200,11299330,6480,6480,6480,6480,0
20230920,102100,11299330,6480,6480,6480,6480,0
20230920,102000,11299330,6480,6480,6480,6480,0
20230920,101900,11299330,6480,6480,6480,6480,0
20230920,101800,11299330,6480,6480,6480,6480,0
20230920,101700,11299330,6480,6480,6480,6480,0
20230920,101600,11299330,6480,6480,6480,6480,0
20230920,101500,11299330,6480,6480,6480,6480,0
20230920,101400,11299330,6480,6480,6480,6480,0
20230920,101300,11299330,6480,6480,6480,6480,0
20230920,101200,11299330,6480,6480,6480,6480,0
20230920,101100,11299330,6480,6480,6480,6480,0
20230920,101000,11299330,6480,6480,6480,6480,0
20230920,100900,11299330,6480,6480,6480,6480,0
20230920,100800,11299330,6480,6480,6480,6480,0
20230920,100700,11299330,6480,6480,6480,6480,0
20230920,100600,11299330,6480,6480,6480,6480,0
20230920,100500,11299330,6480,6480,6480,6480,0
20230920,100400,11299330,6480,6480,6480,6480,0
20230920,100300,11299330,6480,6480,6480,6480,0
20230920,100200,11299330,6480,6480,6480,6480,0
20230920,100100,11299330,6480,6440,6480,6440,746
20230920,100000,6493690,6480,6480,6480,6480,0
20230920,095900,6493690,6480,6480,6480,6480,0
20230920,095800,6493690,6480,6480,6480,6480,0
20230920,095700,6493690,6480,6480,6480,6480,0
20230920,095600,6493690,6480,6480,6480,6480,0
20230920,095500,6493690,6480,6480,6480,6480,0
20230920,095400,6493690,6480,6480,6480,6480,0
20230920,095300,6493690,6480,6480,6480,6480,0
20230920,095200,6493690,6480,6480,6480,6480,0
20230920,095100,6493690,6480,6480,6480,6480,1
20230920,095000,6487210,6440,6440,6440,6440,0
20230920,094900,6487210,6440,6440,6440,6440,0
20230920,094800,6487210,6440,6440,6440,6440,0
20230920,094700,6487210,6440,6450,6450,6440,500
20230920,094600,3265660,6490,6490,6490,6490,0
20230920,094500,3265660,6490,6490,6490,6490,0
20230920,094400,3265660,6490,6490,6490,6490,0
20230920,094300,3265660,6490,6490,6490,6490,1
20230920,094200,3259170,6470,6470,6470,6470,61
20230920,094100,2864500,6480,6480,6480,6480,1
20230920,094000,2858020,6490,6490,6490,6490,0
20230920,093900,2858020,6490,6490,6490,6490,0
20230920,093800,2858020,6490,6490,6490,6490,4
20230920,093700,2832060,6490,6490,6490,6490,0
20230920,093600,2832060,6490,6490,6490,6490,0
20230920,093500,2832060,6490,6490,6490,6490,0
20230920,093400,2832060,6490,6490,6490,6490,0
20230920,093300,2832060,6490,6490,6490,6490,0
20230920,093200,2832060,6490,6490,6490,6490,1
20230920,093100,2825570,6490,6490,6490,6490,0
20230920,093000,2825570,6490,6490,6490,6490,0
20230920,092900,2825570,6490,6490,6490,6490,0
20230920,092800,2825570,6490,6490,6490,6490,0
20230920,092700,2825570,6490,6490,6490,6490,0
20230920,092600,2825570,6490,6490,6490,6490,0
20230920,092500,2825570,6490,6490,6490,6490,0
20230920,092400,2825570,6490,6490,6490,6490,0
20230920,092300,2825570,6490,6490,6490,6490,36
20230920,092200,2591930,6500,6500,6500,6500,0
20230920,092100,2591930,6500,6500,6500,6500,46
20230920,092000,2292930,6490,6490,6490,6490,0
20230920,091900,2292930,6490,6490,6490,6490,34
20230920,091800,2072270,6490,6490,6490,6490,0
20230920,091700,2072270,6490,6490,6490,6490,0
20230920,091600,2072270,6490,6490,6490,6490,10
20230920,091500,2007370,6470,6460,6470,6460,3
20230920,091400,1987970,6450,6450,6450,6450,35
20230920,091300,1762220,6440,6440,6440,6440,0
20230920,091200,1762220,6440,6440,6440,6440,40
20230920,091100,1504620,6450,6450,6450,6450,19
20230920,091000,1382070,6470,6470,6470,6470,0
20230920,090900,1382070,6470,6470,6470,6470,0
20230920,090800,1382070,6470,6470,6470,6470,0
20230920,090700,1382070,6470,6470,6470,6470,0
20230920,090600,1382070,6470,6470,6470,6470,1
20230920,090500,1375600,6450,6450,6450,6450,0
20230920,090400,1375600,6450,6470,6470,6450,54
20230920,090300,1026900,6460,6460,6460,6460,0
20230920,090200,1026900,6460,6460,6460,6460,1
20230920,090100,1020440,6470,6470,6470,6470,1
20230920,090000,1013970,6480,6500,6500,6480,156