KissMeData/153460/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200300,18936610,7690,7690,7690,7690,66
20230905,200200,18936610,7690,7690,7690,7690,0
20230905,200100,18936610,7690,7690,7690,7690,0
20230905,200000,18936610,7690,7690,7690,7690,0
20230905,195900,18936610,7690,7690,7690,7690,0
20230905,195800,18936610,7690,7690,7690,7690,0
20230905,195700,18936610,7690,7690,7690,7690,0
20230905,195600,18936610,7690,7690,7690,7690,0
20230905,195500,18936610,7690,7690,7690,7690,0
20230905,195400,18936610,7690,7690,7690,7690,0
20230905,195300,18936610,7690,7690,7690,7690,0
20230905,195200,18936610,7690,7690,7690,7690,0
20230905,195100,18936610,7690,7690,7690,7690,0
20230905,195000,18936610,7690,7690,7690,7690,0
20230905,194900,18936610,7690,7690,7690,7690,0
20230905,194800,18936610,7690,7690,7690,7690,0
20230905,194700,18936610,7690,7690,7690,7690,0
20230905,194600,18936610,7690,7690,7690,7690,0
20230905,194500,18936610,7690,7690,7690,7690,0
20230905,194400,18936610,7690,7690,7690,7690,0
20230905,194300,18936610,7690,7690,7690,7690,0
20230905,194200,18936610,7690,7690,7690,7690,0
20230905,194100,18936610,7690,7690,7690,7690,0
20230905,194000,18936610,7690,7690,7690,7690,0
20230905,193900,18936610,7690,7690,7690,7690,0
20230905,193800,18936610,7690,7690,7690,7690,0
20230905,193700,18936610,7690,7690,7690,7690,0
20230905,193600,18936610,7690,7690,7690,7690,0
20230905,193500,18936610,7690,7690,7690,7690,0
20230905,193400,18936610,7690,7690,7690,7690,0
20230905,193300,18936610,7690,7690,7690,7690,66
20230905,193200,18936610,7690,7690,7690,7690,0
20230905,193100,18936610,7690,7690,7690,7690,0
20230905,193000,18936610,7690,7690,7690,7690,0
20230905,192900,18936610,7690,7690,7690,7690,0
20230905,192800,18936610,7690,7690,7690,7690,0
20230905,192700,18936610,7690,7690,7690,7690,0
20230905,192600,18936610,7690,7690,7690,7690,0
20230905,192500,18936610,7690,7690,7690,7690,0
20230905,192400,18936610,7690,7690,7690,7690,0
20230905,192300,18936610,7690,7690,7690,7690,0
20230905,192200,18936610,7690,7690,7690,7690,0
20230905,192100,18936610,7690,7690,7690,7690,0
20230905,192000,18936610,7690,7690,7690,7690,0
20230905,191900,18936610,7690,7690,7690,7690,0
20230905,191800,18936610,7690,7690,7690,7690,0
20230905,191700,18936610,7690,7690,7690,7690,0
20230905,191600,18936610,7690,7690,7690,7690,0
20230905,191500,18936610,7690,7690,7690,7690,0
20230905,191400,18936610,7690,7690,7690,7690,0
20230905,191300,18936610,7690,7690,7690,7690,0
20230905,191200,18936610,7690,7690,7690,7690,0
20230905,191100,18936610,7690,7690,7690,7690,0
20230905,191000,18936610,7690,7690,7690,7690,0
20230905,190900,18936610,7690,7690,7690,7690,0
20230905,190800,18936610,7690,7690,7690,7690,0
20230905,190700,18936610,7690,7690,7690,7690,0
20230905,190600,18936610,7690,7690,7690,7690,0
20230905,190500,18936610,7690,7690,7690,7690,0
20230905,190400,18936610,7690,7690,7690,7690,0
20230905,190300,18936610,7690,7690,7690,7690,66
20230905,190200,18936610,7690,7690,7690,7690,0
20230905,190100,18936610,7690,7690,7690,7690,0
20230905,190000,18936610,7690,7690,7690,7690,0
20230905,185900,18936610,7690,7690,7690,7690,0
20230905,185800,18936610,7690,7690,7690,7690,0
20230905,185700,18936610,7690,7690,7690,7690,0
20230905,185600,18936610,7690,7690,7690,7690,0
20230905,185500,18936610,7690,7690,7690,7690,0
20230905,185400,18936610,7690,7690,7690,7690,0
20230905,185300,18936610,7690,7690,7690,7690,0
20230905,185200,18936610,7690,7690,7690,7690,0
20230905,185100,18936610,7690,7690,7690,7690,0
20230905,185000,18936610,7690,7690,7690,7690,0
20230905,184900,18936610,7690,7690,7690,7690,0
20230905,184800,18936610,7690,7690,7690,7690,0
20230905,184700,18936610,7690,7690,7690,7690,0
20230905,184600,18936610,7690,7690,7690,7690,0
20230905,184500,18936610,7690,7690,7690,7690,0
20230905,184400,18936610,7690,7690,7690,7690,0
20230905,184300,18936610,7690,7690,7690,7690,0
20230905,184200,18936610,7690,7690,7690,7690,0
20230905,184100,18936610,7690,7690,7690,7690,0
20230905,184000,18936610,7690,7690,7690,7690,0
20230905,183900,18936610,7690,7690,7690,7690,0
20230905,183800,18936610,7690,7690,7690,7690,0
20230905,183700,18936610,7690,7690,7690,7690,0
20230905,183600,18936610,7690,7690,7690,7690,0
20230905,183500,18936610,7690,7690,7690,7690,0
20230905,183400,18936610,7690,7690,7690,7690,0
20230905,183300,18936610,7690,7690,7690,7690,66
20230905,183200,18936610,7690,7690,7690,7690,0
20230905,183100,18936610,7690,7690,7690,7690,0
20230905,183000,18936610,7690,7690,7690,7690,0
20230905,182900,18936610,7690,7690,7690,7690,0
20230905,182800,18936610,7690,7690,7690,7690,0
20230905,182700,18936610,7690,7690,7690,7690,0
20230905,182600,18936610,7690,7690,7690,7690,0
20230905,182500,18936610,7690,7690,7690,7690,0
20230905,182400,18936610,7690,7690,7690,7690,0
20230905,182300,18936610,7690,7690,7690,7690,0
20230905,182200,18936610,7690,7690,7690,7690,0
20230905,182100,18936610,7690,7690,7690,7690,0
20230905,182000,18936610,7690,7690,7690,7690,0
20230905,181900,18936610,7690,7690,7690,7690,0
20230905,181800,18936610,7690,7690,7690,7690,0
20230905,181700,18936610,7690,7690,7690,7690,0
20230905,181600,18936610,7690,7690,7690,7690,0
20230905,181500,18936610,7690,7690,7690,7690,0
20230905,181400,18936610,7690,7690,7690,7690,0
20230905,181300,18936610,7690,7690,7690,7690,0
20230905,181200,18936610,7690,7690,7690,7690,0
20230905,181100,18936610,7690,7690,7690,7690,0
20230905,181000,18936610,7690,7690,7690,7690,0
20230905,180900,18936610,7690,7690,7690,7690,0
20230905,180800,18936610,7690,7690,7690,7690,0
20230905,180700,18936610,7690,7690,7690,7690,0
20230905,180600,18936610,7690,7690,7690,7690,0
20230905,180500,18936610,7690,7690,7690,7690,0
20230905,180400,18936610,7690,7690,7690,7690,0
20230905,180300,18936610,7690,7690,7690,7690,66
20230905,180200,18936610,7690,7690,7690,7690,0
20230905,180100,18936610,7690,7690,7690,7690,0
20230905,180000,18936610,7690,7690,7690,7690,0
20230905,175900,18936610,7690,7690,7690,7690,0
20230905,175800,18936610,7690,7690,7690,7690,0
20230905,175700,18936610,7690,7690,7690,7690,0
20230905,175600,18936610,7690,7690,7690,7690,0
20230905,175500,18936610,7690,7690,7690,7690,0
20230905,175400,18936610,7690,7690,7690,7690,0
20230905,175300,18936610,7690,7690,7690,7690,0
20230905,175200,18936610,7690,7690,7690,7690,0
20230905,175100,18936610,7690,7690,7690,7690,0
20230905,175000,18936610,7690,7690,7690,7690,0
20230905,174900,18936610,7690,7690,7690,7690,0
20230905,174800,18936610,7690,7690,7690,7690,0
20230905,174700,18936610,7690,7690,7690,7690,0
20230905,174600,18936610,7690,7690,7690,7690,0
20230905,174500,18936610,7690,7690,7690,7690,0
20230905,174400,18936610,7690,7690,7690,7690,0
20230905,174300,18936610,7690,7690,7690,7690,0
20230905,174200,18936610,7690,7690,7690,7690,0
20230905,174100,18936610,7690,7690,7690,7690,0
20230905,174000,18936610,7690,7690,7690,7690,0
20230905,173900,18936610,7690,7690,7690,7690,0
20230905,173800,18936610,7690,7690,7690,7690,0
20230905,173700,18936610,7690,7690,7690,7690,0
20230905,173600,18936610,7690,7690,7690,7690,0
20230905,173500,18936610,7690,7690,7690,7690,0
20230905,173400,18936610,7690,7690,7690,7690,0
20230905,173300,18936610,7690,7690,7690,7690,66
20230905,173200,18936610,7690,7690,7690,7690,0
20230905,173100,18936610,7690,7690,7690,7690,0
20230905,173000,18936610,7690,7690,7690,7690,0
20230905,172900,18936610,7690,7690,7690,7690,0
20230905,172800,18936610,7690,7690,7690,7690,0
20230905,172700,18936610,7690,7690,7690,7690,0
20230905,172600,18936610,7690,7690,7690,7690,0
20230905,172500,18936610,7690,7690,7690,7690,0
20230905,172400,18936610,7690,7690,7690,7690,0
20230905,172300,18936610,7690,7690,7690,7690,0
20230905,172200,18936610,7690,7690,7690,7690,0
20230905,172100,18936610,7690,7690,7690,7690,0
20230905,172000,18936610,7690,7690,7690,7690,0
20230905,171900,18936610,7690,7690,7690,7690,0
20230905,171800,18936610,7690,7690,7690,7690,0
20230905,171700,18936610,7690,7690,7690,7690,0
20230905,171600,18936610,7690,7690,7690,7690,0
20230905,171500,18936610,7690,7690,7690,7690,0
20230905,171400,18936610,7690,7690,7690,7690,0
20230905,171300,18936610,7690,7690,7690,7690,0
20230905,171200,18936610,7690,7690,7690,7690,0
20230905,171100,18936610,7690,7690,7690,7690,0
20230905,171000,18936610,7690,7690,7690,7690,0
20230905,170900,18936610,7690,7690,7690,7690,0
20230905,170800,18936610,7690,7690,7690,7690,0
20230905,170700,18936610,7690,7690,7690,7690,0
20230905,170600,18936610,7690,7690,7690,7690,0
20230905,170500,18936610,7690,7690,7690,7690,0
20230905,170400,18936610,7690,7690,7690,7690,0
20230905,170300,18936610,7690,7690,7690,7690,66
20230905,170200,18936610,7690,7690,7690,7690,0
20230905,170100,18936610,7690,7690,7690,7690,0
20230905,170000,18936610,7690,7690,7690,7690,0
20230905,165900,18936610,7690,7690,7690,7690,0
20230905,165800,18936610,7690,7690,7690,7690,0
20230905,165700,18936610,7690,7690,7690,7690,0
20230905,165600,18936610,7690,7690,7690,7690,0
20230905,165500,18936610,7690,7690,7690,7690,0
20230905,165400,18936610,7690,7690,7690,7690,0
20230905,165300,18936610,7690,7690,7690,7690,0
20230905,165200,18936610,7690,7690,7690,7690,0
20230905,165100,18936610,7690,7690,7690,7690,0
20230905,165000,18936610,7690,7690,7690,7690,0
20230905,164900,18936610,7690,7690,7690,7690,0
20230905,164800,18936610,7690,7690,7690,7690,0
20230905,164700,18936610,7690,7690,7690,7690,0
20230905,164600,18936610,7690,7690,7690,7690,0
20230905,164500,18936610,7690,7690,7690,7690,0
20230905,164400,18936610,7690,7690,7690,7690,0
20230905,164300,18936610,7690,7690,7690,7690,0
20230905,164200,18936610,7690,7690,7690,7690,0
20230905,164100,18936610,7690,7690,7690,7690,0
20230905,164000,18936610,7690,7690,7690,7690,0
20230905,163900,18936610,7690,7690,7690,7690,0
20230905,163800,18936610,7690,7690,7690,7690,0
20230905,163700,18936610,7690,7690,7690,7690,0
20230905,163600,18936610,7690,7690,7690,7690,0
20230905,163500,18936610,7690,7690,7690,7690,0
20230905,163400,18936610,7690,7690,7690,7690,0
20230905,163300,18936610,7690,7690,7690,7690,66
20230905,163200,18936610,7690,7690,7690,7690,0
20230905,163100,18936610,7690,7690,7690,7690,0
20230905,163000,18936610,7690,7690,7690,7690,0
20230905,162900,18936610,7690,7690,7690,7690,0
20230905,162800,18936610,7690,7690,7690,7690,0
20230905,162700,18936610,7690,7690,7690,7690,0
20230905,162600,18936610,7690,7690,7690,7690,0
20230905,162500,18936610,7690,7690,7690,7690,0
20230905,162400,18936610,7690,7690,7690,7690,0
20230905,162300,18936610,7690,7690,7690,7690,0
20230905,162200,18936610,7690,7690,7690,7690,0
20230905,162100,18936610,7690,7690,7690,7690,0
20230905,162000,18936610,7690,7690,7690,7690,0
20230905,161900,18936610,7690,7690,7690,7690,0
20230905,161800,18936610,7690,7690,7690,7690,0
20230905,161700,18936610,7690,7690,7690,7690,0
20230905,161600,18936610,7690,7690,7690,7690,0
20230905,161500,18936610,7690,7690,7690,7690,0
20230905,161400,18936610,7690,7690,7690,7690,0
20230905,161300,18936610,7690,7690,7690,7690,0
20230905,161200,18936610,7690,7690,7690,7690,0
20230905,161100,18936610,7690,7690,7690,7690,0
20230905,161000,18936610,7690,7690,7690,7690,0
20230905,160900,18936610,7690,7690,7690,7690,0
20230905,160800,18936610,7690,7690,7690,7690,0
20230905,160700,18936610,7690,7690,7690,7690,0
20230905,160600,18936610,7690,7690,7690,7690,0
20230905,160500,18936610,7690,7690,7690,7690,0
20230905,160400,18936610,7690,7690,7690,7690,0
20230905,160300,18936610,7690,7690,7690,7690,66
20230905,160200,18936610,7690,7690,7690,7690,0
20230905,160100,18936610,7690,7690,7690,7690,0
20230905,160000,18936610,7690,7690,7690,7690,0
20230905,155900,18936610,7690,7690,7690,7690,0
20230905,155800,18936610,7690,7690,7690,7690,0
20230905,155700,18936610,7690,7690,7690,7690,0
20230905,155600,18936610,7690,7690,7690,7690,0
20230905,155500,18936610,7690,7690,7690,7690,0
20230905,155400,18936610,7690,7690,7690,7690,0
20230905,155300,18936610,7690,7690,7690,7690,0
20230905,155200,18936610,7690,7690,7690,7690,0
20230905,155100,18936610,7690,7690,7690,7690,0
20230905,155000,18936610,7690,7690,7690,7690,0
20230905,154900,18936610,7690,7690,7690,7690,0
20230905,154800,18936610,7690,7690,7690,7690,0
20230905,154700,18936610,7690,7690,7690,7690,0
20230905,154600,18936610,7690,7690,7690,7690,0
20230905,154500,18936610,7690,7690,7690,7690,0
20230905,154400,18936610,7690,7690,7690,7690,0
20230905,154300,18936610,7690,7690,7690,7690,0
20230905,154200,18936610,7690,7690,7690,7690,0
20230905,154100,18936610,7690,7690,7690,7690,0
20230905,154000,18936610,7690,7690,7690,7690,0
20230905,153900,18936610,7690,7690,7690,7690,0
20230905,153800,18936610,7690,7690,7690,7690,0
20230905,153700,18936610,7690,7690,7690,7690,0
20230905,153600,18936610,7690,7690,7690,7690,0
20230905,153500,18936610,7690,7690,7690,7690,0
20230905,153400,18936610,7690,7690,7690,7690,0
20230905,153300,18936610,7690,7690,7690,7690,66
20230905,153200,18936610,7690,7690,7690,7690,0
20230905,153100,18936610,7690,7690,7690,7690,0
20230905,153000,18936610,7690,7690,7690,7690,66
20230905,152900,18429070,7750,7750,7750,7750,0
20230905,152800,18429070,7750,7750,7750,7750,0
20230905,152700,18429070,7750,7750,7750,7750,0
20230905,152600,18429070,7750,7750,7750,7750,0
20230905,152500,18429070,7750,7750,7750,7750,0
20230905,152400,18429070,7750,7750,7750,7750,0
20230905,152300,18429070,7750,7750,7750,7750,0
20230905,152200,18429070,7750,7750,7750,7750,0
20230905,152100,18429070,7750,7750,7750,7750,0
20230905,152000,18429070,7750,7750,7750,7750,0
20230905,151900,18429070,7750,7750,7750,7750,0
20230905,151800,18429070,7750,7750,7750,7750,0
20230905,151700,18429070,7750,7750,7750,7750,0
20230905,151600,18429070,7750,7750,7750,7750,0
20230905,151500,18429070,7750,7750,7750,7750,0
20230905,151400,18429070,7750,7750,7750,7750,0
20230905,151300,18429070,7750,7750,7750,7750,0
20230905,151200,18429070,7750,7750,7750,7750,0
20230905,151100,18429070,7750,7750,7750,7750,1
20230905,151000,18421320,7750,7750,7750,7750,0
20230905,150900,18421320,7750,7750,7750,7750,54
20230905,150800,18002820,7690,7690,7690,7690,0
20230905,150700,18002820,7690,7690,7690,7690,0
20230905,150600,18002820,7690,7690,7690,7690,0
20230905,150500,18002820,7690,7690,7690,7690,2
20230905,150400,17987440,7750,7750,7750,7750,0
20230905,150300,17987440,7750,7750,7750,7750,0
20230905,150200,17987440,7750,7750,7750,7750,0
20230905,150100,17987440,7750,7750,7750,7750,0
20230905,150000,17987440,7750,7750,7750,7750,0
20230905,145900,17987440,7750,7750,7750,7750,0
20230905,145800,17987440,7750,7750,7750,7750,0
20230905,145700,17987440,7750,7750,7750,7750,0
20230905,145600,17987440,7750,7750,7750,7750,0
20230905,145500,17987440,7750,7750,7750,7750,0
20230905,145400,17987440,7750,7750,7750,7750,0
20230905,145300,17987440,7750,7750,7750,7750,0
20230905,145200,17987440,7750,7750,7750,7750,0
20230905,145100,17987440,7750,7750,7750,7750,0
20230905,145000,17987440,7750,7750,7750,7750,0
20230905,144900,17987440,7750,7750,7750,7750,0
20230905,144800,17987440,7750,7750,7750,7750,0
20230905,144700,17987440,7750,7750,7750,7750,0
20230905,144600,17987440,7750,7750,7750,7750,0
20230905,144500,17987440,7750,7750,7750,7750,0
20230905,144400,17987440,7750,7750,7750,7750,0
20230905,144300,17987440,7750,7750,7750,7750,0
20230905,144200,17987440,7750,7750,7750,7750,0
20230905,144100,17987440,7750,7750,7750,7750,0
20230905,144000,17987440,7750,7750,7750,7750,0
20230905,143900,17987440,7750,7750,7750,7750,0
20230905,143800,17987440,7750,7750,7750,7750,0
20230905,143700,17987440,7750,7750,7750,7750,0
20230905,143600,17987440,7750,7750,7750,7750,0
20230905,143500,17987440,7750,7750,7750,7750,0
20230905,143400,17987440,7750,7750,7750,7750,0
20230905,143300,17987440,7750,7750,7750,7750,0
20230905,143200,17987440,7750,7750,7750,7750,0
20230905,143100,17987440,7750,7750,7750,7750,0
20230905,143000,17987440,7750,7750,7750,7750,0
20230905,142900,17987440,7750,7750,7750,7750,0
20230905,142800,17987440,7750,7750,7750,7750,0
20230905,142700,17987440,7750,7750,7750,7750,0
20230905,142600,17987440,7750,7750,7750,7750,0
20230905,142500,17987440,7750,7750,7750,7750,0
20230905,142400,17987440,7750,7750,7750,7750,0
20230905,142300,17987440,7750,7750,7750,7750,0
20230905,142200,17987440,7750,7750,7750,7750,0
20230905,142100,17987440,7750,7750,7750,7750,0
20230905,142000,17987440,7750,7750,7750,7750,0
20230905,141900,17987440,7750,7750,7750,7750,0
20230905,141800,17987440,7750,7750,7750,7750,0
20230905,141700,17987440,7750,7750,7750,7750,0
20230905,141600,17987440,7750,7750,7750,7750,0
20230905,141500,17987440,7750,7750,7750,7750,0
20230905,141400,17987440,7750,7750,7750,7750,0
20230905,141300,17987440,7750,7750,7750,7750,0
20230905,141200,17987440,7750,7750,7750,7750,0
20230905,141100,17987440,7750,7750,7750,7750,0
20230905,141000,17987440,7750,7750,7750,7750,0
20230905,140900,17987440,7750,7750,7750,7750,0
20230905,140800,17987440,7750,7750,7750,7750,0
20230905,140700,17987440,7750,7750,7750,7750,0
20230905,140600,17987440,7750,7750,7750,7750,0
20230905,140500,17987440,7750,7750,7750,7750,0
20230905,140400,17987440,7750,7750,7750,7750,0
20230905,140300,17987440,7750,7750,7750,7750,0
20230905,140200,17987440,7750,7750,7750,7750,0
20230905,140100,17987440,7750,7750,7750,7750,0
20230905,140000,17987440,7750,7750,7750,7750,0
20230905,135900,17987440,7750,7750,7750,7750,0
20230905,135800,17987440,7750,7750,7750,7750,0
20230905,135700,17987440,7750,7750,7750,7750,0
20230905,135600,17987440,7750,7750,7750,7750,0
20230905,135500,17987440,7750,7750,7750,7750,0
20230905,135400,17987440,7750,7750,7750,7750,0
20230905,135300,17987440,7750,7750,7750,7750,0
20230905,135200,17987440,7750,7750,7750,7750,0
20230905,135100,17987440,7750,7750,7750,7750,0
20230905,135000,17987440,7750,7750,7750,7750,0
20230905,134900,17987440,7750,7750,7750,7750,0
20230905,134800,17987440,7750,7750,7750,7750,0
20230905,134700,17987440,7750,7750,7750,7750,0
20230905,134600,17987440,7750,7750,7750,7750,0
20230905,134500,17987440,7750,7750,7750,7750,0
20230905,134400,17987440,7750,7700,7750,7700,11
20230905,134300,17902690,7700,7710,7710,7700,138
20230905,134200,16838860,7710,7710,7710,7710,0
20230905,134100,16838860,7710,7710,7710,7710,0
20230905,134000,16838860,7710,7720,7720,7710,194
20230905,133900,15341850,7750,7750,7750,7750,3
20230905,133800,15318600,7750,7750,7750,7750,0
20230905,133700,15318600,7750,7750,7750,7750,0
20230905,133600,15318600,7750,7750,7750,7750,0
20230905,133500,15318600,7750,7750,7750,7750,0
20230905,133400,15318600,7750,7750,7750,7750,0
20230905,133300,15318600,7750,7750,7750,7750,0
20230905,133200,15318600,7750,7750,7750,7750,0
20230905,133100,15318600,7750,7750,7750,7750,0
20230905,133000,15318600,7750,7750,7750,7750,0
20230905,132900,15318600,7750,7750,7750,7750,0
20230905,132800,15318600,7750,7750,7750,7750,0
20230905,132700,15318600,7750,7750,7750,7750,0
20230905,132600,15318600,7750,7750,7750,7750,100
20230905,132500,14543600,7760,7760,7760,7760,0
20230905,132400,14543600,7760,7760,7760,7760,0
20230905,132300,14543600,7760,7760,7760,7760,0
20230905,132200,14543600,7760,7760,7760,7760,0
20230905,132100,14543600,7760,7760,7760,7760,0
20230905,132000,14543600,7760,7760,7760,7760,0
20230905,131900,14543600,7760,7760,7760,7760,0
20230905,131800,14543600,7760,7760,7760,7760,0
20230905,131700,14543600,7760,7760,7760,7760,0
20230905,131600,14543600,7760,7760,7760,7760,0
20230905,131500,14543600,7760,7760,7760,7760,0
20230905,131400,14543600,7760,7760,7760,7760,0
20230905,131300,14543600,7760,7760,7760,7760,0
20230905,131200,14543600,7760,7760,7760,7760,0
20230905,131100,14543600,7760,7760,7760,7760,0
20230905,131000,14543600,7760,7760,7760,7760,0
20230905,130900,14543600,7760,7760,7760,7760,0
20230905,130800,14543600,7760,7760,7760,7760,0
20230905,130700,14543600,7760,7760,7760,7760,0
20230905,130600,14543600,7760,7760,7760,7760,0
20230905,130500,14543600,7760,7760,7760,7760,0
20230905,130400,14543600,7760,7760,7760,7760,0
20230905,130300,14543600,7760,7760,7760,7760,0
20230905,130200,14543600,7760,7760,7760,7760,0
20230905,130100,14543600,7760,7760,7760,7760,0
20230905,130000,14543600,7760,7760,7760,7760,0
20230905,125900,14543600,7760,7760,7760,7760,0
20230905,125800,14543600,7760,7760,7760,7760,0
20230905,125700,14543600,7760,7760,7760,7760,0
20230905,125600,14543600,7760,7760,7760,7760,0
20230905,125500,14543600,7760,7760,7760,7760,0
20230905,125400,14543600,7760,7760,7760,7760,0
20230905,125300,14543600,7760,7760,7760,7760,0
20230905,125200,14543600,7760,7760,7760,7760,0
20230905,125100,14543600,7760,7760,7760,7760,0
20230905,125000,14543600,7760,7760,7760,7760,0
20230905,124900,14543600,7760,7760,7760,7760,0
20230905,124800,14543600,7760,7760,7760,7760,0
20230905,124700,14543600,7760,7760,7760,7760,0
20230905,124600,14543600,7760,7760,7760,7760,1
20230905,124500,14535840,7720,7720,7720,7720,0
20230905,124400,14535840,7720,7720,7720,7720,0
20230905,124300,14535840,7720,7720,7720,7720,0
20230905,124200,14535840,7720,7720,7720,7720,0
20230905,124100,14535840,7720,7720,7720,7720,37
20230905,124000,14250200,7710,7710,7710,7710,0
20230905,123900,14250200,7710,7710,7710,7710,0
20230905,123800,14250200,7710,7710,7710,7710,0
20230905,123700,14250200,7710,7710,7710,7710,0
20230905,123600,14250200,7710,7710,7710,7710,0
20230905,123500,14250200,7710,7710,7710,7710,0
20230905,123400,14250200,7710,7710,7710,7710,0
20230905,123300,14250200,7710,7710,7710,7710,0
20230905,123200,14250200,7710,7710,7710,7710,0
20230905,123100,14250200,7710,7710,7710,7710,0
20230905,123000,14250200,7710,7710,7710,7710,0
20230905,122900,14250200,7710,7710,7710,7710,0
20230905,122800,14250200,7710,7710,7710,7710,38
20230905,122700,13957220,7710,7710,7710,7710,0
20230905,122600,13957220,7710,7710,7710,7710,0
20230905,122500,13957220,7710,7710,7710,7710,0
20230905,122400,13957220,7710,7710,7710,7710,0
20230905,122300,13957220,7710,7710,7710,7710,0
20230905,122200,13957220,7710,7710,7710,7710,0
20230905,122100,13957220,7710,7710,7710,7710,0
20230905,122000,13957220,7710,7710,7710,7710,0
20230905,121900,13957220,7710,7710,7710,7710,0
20230905,121800,13957220,7710,7710,7710,7710,0
20230905,121700,13957220,7710,7710,7710,7710,0
20230905,121600,13957220,7710,7710,7710,7710,0
20230905,121500,13957220,7710,7720,7720,7710,38
20230905,121400,13663970,7760,7760,7760,7760,0
20230905,121300,13663970,7760,7760,7760,7760,0
20230905,121200,13663970,7760,7760,7760,7760,0
20230905,121100,13663970,7760,7760,7760,7760,0
20230905,121000,13663970,7760,7720,7760,7720,7
20230905,120900,13609690,7720,7720,7720,7720,0
20230905,120800,13609690,7720,7720,7720,7720,0
20230905,120700,13609690,7720,7720,7720,7720,0
20230905,120600,13609690,7720,7720,7720,7720,0
20230905,120500,13609690,7720,7720,7720,7720,0
20230905,120400,13609690,7720,7720,7720,7720,0
20230905,120300,13609690,7720,7720,7720,7720,0
20230905,120200,13609690,7720,7720,7720,7720,38
20230905,120100,13316330,7720,7720,7720,7720,0
20230905,120000,13316330,7720,7720,7720,7720,0
20230905,115900,13316330,7720,7720,7720,7720,0
20230905,115800,13316330,7720,7720,7720,7720,0
20230905,115700,13316330,7720,7720,7720,7720,0
20230905,115600,13316330,7720,7720,7720,7720,0
20230905,115500,13316330,7720,7720,7720,7720,0
20230905,115400,13316330,7720,7720,7720,7720,0
20230905,115300,13316330,7720,7720,7720,7720,0
20230905,115200,13316330,7720,7720,7720,7720,0
20230905,115100,13316330,7720,7720,7720,7720,0
20230905,115000,13316330,7720,7720,7720,7720,0
20230905,114900,13316330,7720,7730,7730,7720,38
20230905,114800,13022730,7740,7740,7740,7740,0
20230905,114700,13022730,7740,7740,7740,7740,0
20230905,114600,13022730,7740,7740,7740,7740,0
20230905,114500,13022730,7740,7740,7740,7740,0
20230905,114400,13022730,7740,7740,7740,7740,0
20230905,114300,13022730,7740,7740,7740,7740,0
20230905,114200,13022730,7740,7740,7740,7740,0
20230905,114100,13022730,7740,7740,7740,7740,0
20230905,114000,13022730,7740,7740,7740,7740,0
20230905,113900,13022730,7740,7740,7740,7740,0
20230905,113800,13022730,7740,7740,7740,7740,2
20230905,113700,13007250,7700,7700,7700,7700,0
20230905,113600,13007250,7700,7700,7700,7700,38
20230905,113500,12714650,7740,7740,7740,7740,200
20230905,113400,11166650,7700,7700,7700,7700,0
20230905,113300,11166650,7700,7700,7700,7700,0
20230905,113200,11166650,7700,7700,7700,7700,0
20230905,113100,11166650,7700,7700,7700,7700,0
20230905,113000,11166650,7700,7700,7700,7700,0
20230905,112900,11166650,7700,7700,7700,7700,0
20230905,112800,11166650,7700,7700,7700,7700,0
20230905,112700,11166650,7700,7700,7700,7700,0
20230905,112600,11166650,7700,7700,7700,7700,0
20230905,112500,11166650,7700,7700,7700,7700,0
20230905,112400,11166650,7700,7700,7700,7700,0
20230905,112300,11166650,7700,7710,7710,7700,38
20230905,112200,10873680,7740,7740,7740,7740,0
20230905,112100,10873680,7740,7740,7740,7740,0
20230905,112000,10873680,7740,7740,7740,7740,0
20230905,111900,10873680,7740,7740,7740,7740,0
20230905,111800,10873680,7740,7740,7740,7740,0
20230905,111700,10873680,7740,7740,7740,7740,0
20230905,111600,10873680,7740,7740,7740,7740,0
20230905,111500,10873680,7740,7740,7740,7740,0
20230905,111400,10873680,7740,7710,7740,7710,9
20230905,111300,10804260,7700,7700,7700,7700,0
20230905,111200,10804260,7700,7700,7700,7700,0
20230905,111100,10804260,7700,7700,7700,7700,0
20230905,111000,10804260,7700,7750,7750,7700,596
20230905,110900,6191180,7750,7750,7750,7750,0
20230905,110800,6191180,7750,7750,7750,7750,0
20230905,110700,6191180,7750,7750,7750,7750,0
20230905,110600,6191180,7750,7750,7750,7750,0
20230905,110500,6191180,7750,7750,7750,7750,0
20230905,110400,6191180,7750,7750,7750,7750,0
20230905,110300,6191180,7750,7750,7750,7750,0
20230905,110200,6191180,7750,7750,7750,7750,0
20230905,110100,6191180,7750,7750,7750,7750,0
20230905,110000,6191180,7750,7750,7750,7750,0
20230905,105900,6191180,7750,7750,7750,7750,0
20230905,105800,6191180,7750,7750,7750,7750,0
20230905,105700,6191180,7750,7750,7750,7750,38
20230905,105600,5896680,7740,7740,7740,7740,0
20230905,105500,5896680,7740,7740,7740,7740,0
20230905,105400,5896680,7740,7740,7740,7740,0
20230905,105300,5896680,7740,7740,7740,7740,0
20230905,105200,5896680,7740,7740,7740,7740,0
20230905,105100,5896680,7740,7740,7740,7740,0
20230905,105000,5896680,7740,7740,7740,7740,0
20230905,104900,5896680,7740,7740,7740,7740,0
20230905,104800,5896680,7740,7740,7740,7740,0
20230905,104700,5896680,7740,7740,7740,7740,0
20230905,104600,5896680,7740,7740,7740,7740,0
20230905,104500,5896680,7740,7740,7740,7740,0
20230905,104400,5896680,7740,7750,7750,7740,38
20230905,104300,5602400,7750,7750,7750,7750,0
20230905,104200,5602400,7750,7750,7750,7750,0
20230905,104100,5602400,7750,7750,7750,7750,28
20230905,104000,5385400,7740,7740,7740,7740,0
20230905,103900,5385400,7740,7740,7740,7740,0
20230905,103800,5385400,7740,7740,7740,7740,0
20230905,103700,5385400,7740,7740,7740,7740,0
20230905,103600,5385400,7740,7740,7740,7740,0
20230905,103500,5385400,7740,7740,7740,7740,0
20230905,103400,5385400,7740,7740,7740,7740,0
20230905,103300,5385400,7740,7740,7740,7740,0
20230905,103200,5385400,7740,7740,7740,7740,0
20230905,103100,5385400,7740,7740,7740,7740,0
20230905,103000,5385400,7740,7740,7740,7740,0
20230905,102900,5385400,7740,7740,7740,7740,0
20230905,102800,5385400,7740,7740,7740,7740,0
20230905,102700,5385400,7740,7740,7740,7740,0
20230905,102600,5385400,7740,7740,7740,7740,480
20230905,102500,1670200,7740,7740,7740,7740,0
20230905,102400,1670200,7740,7740,7740,7740,0
20230905,102300,1670200,7740,7740,7740,7740,0
20230905,102200,1670200,7740,7740,7740,7740,1
20230905,102100,1662460,7730,7730,7730,7730,0
20230905,102000,1662460,7730,7730,7730,7730,0
20230905,101900,1662460,7730,7730,7730,7730,0
20230905,101800,1662460,7730,7730,7730,7730,0
20230905,101700,1662460,7730,7730,7730,7730,0
20230905,101600,1662460,7730,7730,7730,7730,0
20230905,101500,1662460,7730,7730,7730,7730,0
20230905,101400,1662460,7730,7730,7730,7730,0
20230905,101300,1662460,7730,7730,7730,7730,0
20230905,101200,1662460,7730,7730,7730,7730,13
20230905,101100,1561970,7730,7730,7730,7730,0
20230905,101000,1561970,7730,7730,7730,7730,0
20230905,100900,1561970,7730,7730,7730,7730,0
20230905,100800,1561970,7730,7730,7730,7730,0
20230905,100700,1561970,7730,7730,7730,7730,0
20230905,100600,1561970,7730,7730,7730,7730,0
20230905,100500,1561970,7730,7730,7730,7730,0
20230905,100400,1561970,7730,7730,7730,7730,0
20230905,100300,1561970,7730,7730,7730,7730,0
20230905,100200,1561970,7730,7730,7730,7730,0
20230905,100100,1561970,7730,7730,7730,7730,0
20230905,100000,1561970,7730,7730,7730,7730,0
20230905,095900,1561970,7730,7730,7730,7730,0
20230905,095800,1561970,7730,7730,7730,7730,0
20230905,095700,1561970,7730,7730,7730,7730,0
20230905,095600,1561970,7730,7730,7730,7730,0
20230905,095500,1561970,7730,7730,7730,7730,0
20230905,095400,1561970,7730,7730,7730,7730,0
20230905,095300,1561970,7730,7730,7730,7730,0
20230905,095200,1561970,7730,7730,7730,7730,0
20230905,095100,1561970,7730,7730,7730,7730,0
20230905,095000,1561970,7730,7730,7730,7730,0
20230905,094900,1561970,7730,7730,7730,7730,0
20230905,094800,1561970,7730,7730,7730,7730,0
20230905,094700,1561970,7730,7730,7730,7730,0
20230905,094600,1561970,7730,7730,7730,7730,0
20230905,094500,1561970,7730,7730,7730,7730,0
20230905,094400,1561970,7730,7730,7730,7730,0
20230905,094300,1561970,7730,7730,7730,7730,0
20230905,094200,1561970,7730,7730,7730,7730,0
20230905,094100,1561970,7730,7730,7730,7730,8
20230905,094000,1500130,7750,7750,7750,7750,0
20230905,093900,1500130,7750,7750,7750,7750,0
20230905,093800,1500130,7750,7750,7750,7750,0
20230905,093700,1500130,7750,7750,7750,7750,0
20230905,093600,1500130,7750,7750,7750,7750,1
20230905,093500,1492380,7730,7730,7730,7730,0
20230905,093400,1492380,7730,7730,7730,7730,0
20230905,093300,1492380,7730,7730,7730,7730,0
20230905,093200,1492380,7730,7730,7730,7730,0
20230905,093100,1492380,7730,7730,7730,7730,0
20230905,093000,1492380,7730,7730,7730,7730,0
20230905,092900,1492380,7730,7730,7730,7730,0
20230905,092800,1492380,7730,7730,7730,7730,0
20230905,092700,1492380,7730,7730,7730,7730,1
20230905,092600,1484650,7750,7730,7750,7730,2
20230905,092500,1469170,7730,7730,7730,7730,0
20230905,092400,1469170,7730,7730,7730,7730,0
20230905,092300,1469170,7730,7730,7730,7730,0
20230905,092200,1469170,7730,7730,7730,7730,0
20230905,092100,1469170,7730,7730,7730,7730,0
20230905,092000,1469170,7730,7730,7730,7730,0
20230905,091900,1469170,7730,7730,7730,7730,0
20230905,091800,1469170,7730,7730,7730,7730,0
20230905,091700,1469170,7730,7730,7730,7730,0
20230905,091600,1469170,7730,7730,7730,7730,0
20230905,091500,1469170,7730,7730,7730,7730,0
20230905,091400,1469170,7730,7730,7730,7730,0
20230905,091300,1469170,7730,7730,7730,7730,0
20230905,091200,1469170,7730,7730,7730,7730,1
20230905,091100,1461440,7730,7730,7730,7730,1
20230905,091000,1453710,7750,7750,7750,7750,0
20230905,090900,1453710,7750,7750,7750,7750,5
20230905,090800,1414960,7690,7690,7690,7690,184
20230905,090700,0,7690,7690,7690,7690,0
20230905,090600,0,7690,7690,7690,7690,0
20230905,090500,0,7690,7690,7690,7690,0
20230905,090400,0,7690,7690,7690,7690,0
20230905,090300,0,7690,7690,7690,7690,0
20230905,090200,0,7690,7690,7690,7690,0
20230905,090100,0,7690,7690,7690,7690,0
20230905,090000,0,7690,7690,7690,7690,0