KissMeData/200780/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201100,62296490,6660,6660,6660,6660,1092
20230905,201000,62296490,6660,6660,6660,6660,0
20230905,200900,62296490,6660,6660,6660,6660,0
20230905,200800,62296490,6660,6660,6660,6660,0
20230905,200700,62296490,6660,6660,6660,6660,0
20230905,200600,62296490,6660,6660,6660,6660,0
20230905,200500,62296490,6660,6660,6660,6660,0
20230905,200400,62296490,6660,6660,6660,6660,0
20230905,200300,62296490,6660,6660,6660,6660,0
20230905,200200,62296490,6660,6660,6660,6660,0
20230905,200100,62296490,6660,6660,6660,6660,0
20230905,200000,62296490,6660,6660,6660,6660,0
20230905,195900,62296490,6660,6660,6660,6660,0
20230905,195800,62296490,6660,6660,6660,6660,0
20230905,195700,62296490,6660,6660,6660,6660,0
20230905,195600,62296490,6660,6660,6660,6660,0
20230905,195500,62296490,6660,6660,6660,6660,0
20230905,195400,62296490,6660,6660,6660,6660,0
20230905,195300,62296490,6660,6660,6660,6660,0
20230905,195200,62296490,6660,6660,6660,6660,0
20230905,195100,62296490,6660,6660,6660,6660,0
20230905,195000,62296490,6660,6660,6660,6660,0
20230905,194900,62296490,6660,6660,6660,6660,0
20230905,194800,62296490,6660,6660,6660,6660,0
20230905,194700,62296490,6660,6660,6660,6660,0
20230905,194600,62296490,6660,6660,6660,6660,0
20230905,194500,62296490,6660,6660,6660,6660,0
20230905,194400,62296490,6660,6660,6660,6660,0
20230905,194300,62296490,6660,6660,6660,6660,0
20230905,194200,62296490,6660,6660,6660,6660,0
20230905,194100,62296490,6660,6660,6660,6660,1092
20230905,194000,62296490,6660,6660,6660,6660,0
20230905,193900,62296490,6660,6660,6660,6660,0
20230905,193800,62296490,6660,6660,6660,6660,0
20230905,193700,62296490,6660,6660,6660,6660,0
20230905,193600,62296490,6660,6660,6660,6660,0
20230905,193500,62296490,6660,6660,6660,6660,0
20230905,193400,62296490,6660,6660,6660,6660,0
20230905,193300,62296490,6660,6660,6660,6660,0
20230905,193200,62296490,6660,6660,6660,6660,0
20230905,193100,62296490,6660,6660,6660,6660,0
20230905,193000,62296490,6660,6660,6660,6660,0
20230905,192900,62296490,6660,6660,6660,6660,0
20230905,192800,62296490,6660,6660,6660,6660,0
20230905,192700,62296490,6660,6660,6660,6660,0
20230905,192600,62296490,6660,6660,6660,6660,0
20230905,192500,62296490,6660,6660,6660,6660,0
20230905,192400,62296490,6660,6660,6660,6660,0
20230905,192300,62296490,6660,6660,6660,6660,0
20230905,192200,62296490,6660,6660,6660,6660,0
20230905,192100,62296490,6660,6660,6660,6660,0
20230905,192000,62296490,6660,6660,6660,6660,0
20230905,191900,62296490,6660,6660,6660,6660,0
20230905,191800,62296490,6660,6660,6660,6660,0
20230905,191700,62296490,6660,6660,6660,6660,0
20230905,191600,62296490,6660,6660,6660,6660,0
20230905,191500,62296490,6660,6660,6660,6660,0
20230905,191400,62296490,6660,6660,6660,6660,0
20230905,191300,62296490,6660,6660,6660,6660,0
20230905,191200,62296490,6660,6660,6660,6660,0
20230905,191100,62296490,6660,6660,6660,6660,1092
20230905,191000,62296490,6660,6660,6660,6660,0
20230905,190900,62296490,6660,6660,6660,6660,0
20230905,190800,62296490,6660,6660,6660,6660,0
20230905,190700,62296490,6660,6660,6660,6660,0
20230905,190600,62296490,6660,6660,6660,6660,0
20230905,190500,62296490,6660,6660,6660,6660,0
20230905,190400,62296490,6660,6660,6660,6660,0
20230905,190300,62296490,6660,6660,6660,6660,0
20230905,190200,62296490,6660,6660,6660,6660,0
20230905,190100,62296490,6660,6660,6660,6660,0
20230905,190000,62296490,6660,6660,6660,6660,0
20230905,185900,62296490,6660,6660,6660,6660,0
20230905,185800,62296490,6660,6660,6660,6660,0
20230905,185700,62296490,6660,6660,6660,6660,0
20230905,185600,62296490,6660,6660,6660,6660,0
20230905,185500,62296490,6660,6660,6660,6660,0
20230905,185400,62296490,6660,6660,6660,6660,0
20230905,185300,62296490,6660,6660,6660,6660,0
20230905,185200,62296490,6660,6660,6660,6660,0
20230905,185100,62296490,6660,6660,6660,6660,0
20230905,185000,62296490,6660,6660,6660,6660,0
20230905,184900,62296490,6660,6660,6660,6660,0
20230905,184800,62296490,6660,6660,6660,6660,0
20230905,184700,62296490,6660,6660,6660,6660,0
20230905,184600,62296490,6660,6660,6660,6660,0
20230905,184500,62296490,6660,6660,6660,6660,0
20230905,184400,62296490,6660,6660,6660,6660,0
20230905,184300,62296490,6660,6660,6660,6660,0
20230905,184200,62296490,6660,6660,6660,6660,0
20230905,184100,62296490,6660,6660,6660,6660,1092
20230905,184000,62296490,6660,6660,6660,6660,0
20230905,183900,62296490,6660,6660,6660,6660,0
20230905,183800,62296490,6660,6660,6660,6660,0
20230905,183700,62296490,6660,6660,6660,6660,0
20230905,183600,62296490,6660,6660,6660,6660,0
20230905,183500,62296490,6660,6660,6660,6660,0
20230905,183400,62296490,6660,6660,6660,6660,0
20230905,183300,62296490,6660,6660,6660,6660,0
20230905,183200,62296490,6660,6660,6660,6660,0
20230905,183100,62296490,6660,6660,6660,6660,0
20230905,183000,62296490,6660,6660,6660,6660,0
20230905,182900,62296490,6660,6660,6660,6660,0
20230905,182800,62296490,6660,6660,6660,6660,0
20230905,182700,62296490,6660,6660,6660,6660,0
20230905,182600,62296490,6660,6660,6660,6660,0
20230905,182500,62296490,6660,6660,6660,6660,0
20230905,182400,62296490,6660,6660,6660,6660,0
20230905,182300,62296490,6660,6660,6660,6660,0
20230905,182200,62296490,6660,6660,6660,6660,0
20230905,182100,62296490,6660,6660,6660,6660,0
20230905,182000,62296490,6660,6660,6660,6660,0
20230905,181900,62296490,6660,6660,6660,6660,0
20230905,181800,62296490,6660,6660,6660,6660,0
20230905,181700,62296490,6660,6660,6660,6660,0
20230905,181600,62296490,6660,6660,6660,6660,0
20230905,181500,62296490,6660,6660,6660,6660,0
20230905,181400,62296490,6660,6660,6660,6660,0
20230905,181300,62296490,6660,6660,6660,6660,0
20230905,181200,62296490,6660,6660,6660,6660,0
20230905,181100,62296490,6660,6660,6660,6660,1092
20230905,181000,62296490,6660,6660,6660,6660,0
20230905,180900,62296490,6660,6660,6660,6660,0
20230905,180800,62296490,6660,6660,6660,6660,0
20230905,180700,62296490,6660,6660,6660,6660,0
20230905,180600,62296490,6660,6660,6660,6660,0
20230905,180500,62296490,6660,6660,6660,6660,0
20230905,180400,62296490,6660,6660,6660,6660,0
20230905,180300,62296490,6660,6660,6660,6660,0
20230905,180200,62296490,6660,6660,6660,6660,0
20230905,180100,62296490,6660,6660,6660,6660,0
20230905,180000,62296490,6660,6660,6660,6660,0
20230905,175900,62296490,6660,6660,6660,6660,0
20230905,175800,62296490,6660,6660,6660,6660,0
20230905,175700,62296490,6660,6660,6660,6660,0
20230905,175600,62296490,6660,6660,6660,6660,0
20230905,175500,62296490,6660,6660,6660,6660,0
20230905,175400,62296490,6660,6660,6660,6660,0
20230905,175300,62296490,6660,6660,6660,6660,0
20230905,175200,62296490,6660,6660,6660,6660,0
20230905,175100,62296490,6660,6660,6660,6660,0
20230905,175000,62296490,6660,6660,6660,6660,0
20230905,174900,62296490,6660,6660,6660,6660,0
20230905,174800,62296490,6660,6660,6660,6660,0
20230905,174700,62296490,6660,6660,6660,6660,0
20230905,174600,62296490,6660,6660,6660,6660,0
20230905,174500,62296490,6660,6660,6660,6660,0
20230905,174400,62296490,6660,6660,6660,6660,0
20230905,174300,62296490,6660,6660,6660,6660,0
20230905,174200,62296490,6660,6660,6660,6660,0
20230905,174100,62296490,6660,6660,6660,6660,1092
20230905,174000,62296490,6660,6660,6660,6660,0
20230905,173900,62296490,6660,6660,6660,6660,0
20230905,173800,62296490,6660,6660,6660,6660,0
20230905,173700,62296490,6660,6660,6660,6660,0
20230905,173600,62296490,6660,6660,6660,6660,0
20230905,173500,62296490,6660,6660,6660,6660,0
20230905,173400,62296490,6660,6660,6660,6660,0
20230905,173300,62296490,6660,6660,6660,6660,0
20230905,173200,62296490,6660,6660,6660,6660,0
20230905,173100,62296490,6660,6660,6660,6660,0
20230905,173000,62296490,6660,6660,6660,6660,0
20230905,172900,62296490,6660,6660,6660,6660,0
20230905,172800,62296490,6660,6660,6660,6660,0
20230905,172700,62296490,6660,6660,6660,6660,0
20230905,172600,62296490,6660,6660,6660,6660,0
20230905,172500,62296490,6660,6660,6660,6660,0
20230905,172400,62296490,6660,6660,6660,6660,0
20230905,172300,62296490,6660,6660,6660,6660,0
20230905,172200,62296490,6660,6660,6660,6660,0
20230905,172100,62296490,6660,6660,6660,6660,0
20230905,172000,62296490,6660,6660,6660,6660,0
20230905,171900,62296490,6660,6660,6660,6660,0
20230905,171800,62296490,6660,6660,6660,6660,0
20230905,171700,62296490,6660,6660,6660,6660,0
20230905,171600,62296490,6660,6660,6660,6660,0
20230905,171500,62296490,6660,6660,6660,6660,0
20230905,171400,62296490,6660,6660,6660,6660,0
20230905,171300,62296490,6660,6660,6660,6660,0
20230905,171200,62296490,6660,6660,6660,6660,0
20230905,171100,62296490,6660,6660,6660,6660,1092
20230905,171000,62296490,6660,6660,6660,6660,0
20230905,170900,62296490,6660,6660,6660,6660,0
20230905,170800,62296490,6660,6660,6660,6660,0
20230905,170700,62296490,6660,6660,6660,6660,0
20230905,170600,62296490,6660,6660,6660,6660,0
20230905,170500,62296490,6660,6660,6660,6660,0
20230905,170400,62296490,6660,6660,6660,6660,0
20230905,170300,62296490,6660,6660,6660,6660,0
20230905,170200,62296490,6660,6660,6660,6660,0
20230905,170100,62296490,6660,6660,6660,6660,0
20230905,170000,62296490,6660,6660,6660,6660,0
20230905,165900,62296490,6660,6660,6660,6660,0
20230905,165800,62296490,6660,6660,6660,6660,0
20230905,165700,62296490,6660,6660,6660,6660,0
20230905,165600,62296490,6660,6660,6660,6660,0
20230905,165500,62296490,6660,6660,6660,6660,0
20230905,165400,62296490,6660,6660,6660,6660,0
20230905,165300,62296490,6660,6660,6660,6660,0
20230905,165200,62296490,6660,6660,6660,6660,0
20230905,165100,62296490,6660,6660,6660,6660,0
20230905,165000,62296490,6660,6660,6660,6660,0
20230905,164900,62296490,6660,6660,6660,6660,0
20230905,164800,62296490,6660,6660,6660,6660,0
20230905,164700,62296490,6660,6660,6660,6660,0
20230905,164600,62296490,6660,6660,6660,6660,0
20230905,164500,62296490,6660,6660,6660,6660,0
20230905,164400,62296490,6660,6660,6660,6660,0
20230905,164300,62296490,6660,6660,6660,6660,0
20230905,164200,62296490,6660,6660,6660,6660,0
20230905,164100,62296490,6660,6660,6660,6660,1092
20230905,164000,62296490,6660,6660,6660,6660,0
20230905,163900,62296490,6660,6660,6660,6660,0
20230905,163800,62296490,6660,6660,6660,6660,0
20230905,163700,62296490,6660,6660,6660,6660,0
20230905,163600,62296490,6660,6660,6660,6660,0
20230905,163500,62296490,6660,6660,6660,6660,0
20230905,163400,62296490,6660,6660,6660,6660,0
20230905,163300,62296490,6660,6660,6660,6660,0
20230905,163200,62296490,6660,6660,6660,6660,0
20230905,163100,62296490,6660,6660,6660,6660,0
20230905,163000,62296490,6660,6660,6660,6660,0
20230905,162900,62296490,6660,6660,6660,6660,0
20230905,162800,62296490,6660,6660,6660,6660,0
20230905,162700,62296490,6660,6660,6660,6660,0
20230905,162600,62296490,6660,6660,6660,6660,0
20230905,162500,62296490,6660,6660,6660,6660,0
20230905,162400,62296490,6660,6660,6660,6660,0
20230905,162300,62296490,6660,6660,6660,6660,0
20230905,162200,62296490,6660,6660,6660,6660,0
20230905,162100,62296490,6660,6660,6660,6660,0
20230905,162000,62296490,6660,6660,6660,6660,0
20230905,161900,62296490,6660,6660,6660,6660,0
20230905,161800,62296490,6660,6660,6660,6660,0
20230905,161700,62296490,6660,6660,6660,6660,0
20230905,161600,62296490,6660,6660,6660,6660,0
20230905,161500,62296490,6660,6660,6660,6660,0
20230905,161400,62296490,6660,6660,6660,6660,0
20230905,161300,62296490,6660,6660,6660,6660,0
20230905,161200,62296490,6660,6660,6660,6660,0
20230905,161100,62296490,6660,6660,6660,6660,1092
20230905,161000,62296490,6660,6660,6660,6660,0
20230905,160900,62296490,6660,6660,6660,6660,0
20230905,160800,62296490,6660,6660,6660,6660,0
20230905,160700,62296490,6660,6660,6660,6660,0
20230905,160600,62296490,6660,6660,6660,6660,0
20230905,160500,62296490,6660,6660,6660,6660,0
20230905,160400,62296490,6660,6660,6660,6660,0
20230905,160300,62296490,6660,6660,6660,6660,0
20230905,160200,62296490,6660,6660,6660,6660,0
20230905,160100,62296490,6660,6660,6660,6660,0
20230905,160000,62296490,6660,6660,6660,6660,0
20230905,155900,62296490,6660,6660,6660,6660,0
20230905,155800,62296490,6660,6660,6660,6660,0
20230905,155700,62296490,6660,6660,6660,6660,0
20230905,155600,62296490,6660,6660,6660,6660,0
20230905,155500,62296490,6660,6660,6660,6660,0
20230905,155400,62296490,6660,6660,6660,6660,0
20230905,155300,62296490,6660,6660,6660,6660,0
20230905,155200,62296490,6660,6660,6660,6660,0
20230905,155100,62296490,6660,6660,6660,6660,0
20230905,155000,62296490,6660,6660,6660,6660,0
20230905,154900,62296490,6660,6660,6660,6660,0
20230905,154800,62296490,6660,6660,6660,6660,0
20230905,154700,62296490,6660,6660,6660,6660,0
20230905,154600,62296490,6660,6660,6660,6660,0
20230905,154500,62296490,6660,6660,6660,6660,0
20230905,154400,62296490,6660,6660,6660,6660,0
20230905,154300,62296490,6660,6660,6660,6660,0
20230905,154200,62296490,6660,6660,6660,6660,0
20230905,154100,62296490,6660,6660,6660,6660,1092
20230905,154000,62296490,6660,6660,6660,6660,0
20230905,153900,62296490,6660,6660,6660,6660,0
20230905,153800,62296490,6660,6660,6660,6660,0
20230905,153700,62296490,6660,6660,6660,6660,0
20230905,153600,62296490,6660,6660,6660,6660,0
20230905,153500,62296490,6660,6660,6660,6660,0
20230905,153400,62296490,6660,6660,6660,6660,0
20230905,153300,62296490,6660,6660,6660,6660,0
20230905,153200,62296490,6660,6660,6660,6660,0
20230905,153100,62296490,6660,6660,6660,6660,0
20230905,153000,62296490,6660,6660,6660,6660,1092
20230905,152900,55023770,6650,6650,6650,6650,0
20230905,152800,55023770,6650,6650,6650,6650,0
20230905,152700,55023770,6650,6650,6650,6650,0
20230905,152600,55023770,6650,6650,6650,6650,0
20230905,152500,55023770,6650,6650,6650,6650,0
20230905,152400,55023770,6650,6650,6650,6650,0
20230905,152300,55023770,6650,6650,6650,6650,0
20230905,152200,55023770,6650,6650,6650,6650,0
20230905,152100,55023770,6650,6650,6650,6650,0
20230905,152000,55023770,6650,6650,6650,6650,0
20230905,151900,55023770,6650,6650,6650,6650,0
20230905,151800,55023770,6650,6650,6650,6650,0
20230905,151700,55023770,6650,6650,6650,6650,0
20230905,151600,55023770,6650,6650,6650,6650,6
20230905,151500,54983870,6650,6650,6650,6650,0
20230905,151400,54983870,6650,6650,6650,6650,0
20230905,151300,54983870,6650,6650,6650,6650,0
20230905,151200,54983870,6650,6650,6650,6650,0
20230905,151100,54983870,6650,6650,6650,6650,0
20230905,151000,54983870,6650,6650,6650,6650,0
20230905,150900,54983870,6650,6650,6650,6650,0
20230905,150800,54983870,6650,6650,6650,6650,0
20230905,150700,54983870,6650,6650,6650,6650,0
20230905,150600,54983870,6650,6650,6650,6650,1
20230905,150500,54977220,6600,6600,6600,6600,0
20230905,150400,54977220,6600,6610,6610,6600,6
20230905,150300,54937600,6620,6630,6630,6620,3
20230905,150200,54917720,6640,6640,6640,6640,0
20230905,150100,54917720,6640,6640,6640,6640,0
20230905,150000,54917720,6640,6640,6640,6640,1
20230905,145900,54911080,6650,6650,6650,6650,0
20230905,145800,54911080,6650,6650,6650,6650,0
20230905,145700,54911080,6650,6650,6650,6650,0
20230905,145600,54911080,6650,6650,6650,6650,0
20230905,145500,54911080,6650,6650,6650,6650,0
20230905,145400,54911080,6650,6650,6650,6650,0
20230905,145300,54911080,6650,6650,6650,6650,0
20230905,145200,54911080,6650,6650,6650,6650,0
20230905,145100,54911080,6650,6650,6650,6650,0
20230905,145000,54911080,6650,6650,6650,6650,0
20230905,144900,54911080,6650,6650,6650,6650,0
20230905,144800,54911080,6650,6650,6650,6650,0
20230905,144700,54911080,6650,6650,6650,6650,0
20230905,144600,54911080,6650,6650,6650,6650,0
20230905,144500,54911080,6650,6650,6650,6650,0
20230905,144400,54911080,6650,6650,6650,6650,0
20230905,144300,54911080,6650,6630,6650,6630,25
20230905,144200,54745310,6630,6630,6630,6630,0
20230905,144100,54745310,6630,6630,6630,6630,0
20230905,144000,54745310,6630,6630,6630,6630,0
20230905,143900,54745310,6630,6630,6630,6630,0
20230905,143800,54745310,6630,6630,6630,6630,0
20230905,143700,54745310,6630,6630,6630,6630,0
20230905,143600,54745310,6630,6630,6630,6630,0
20230905,143500,54745310,6630,6630,6630,6630,0
20230905,143400,54745310,6630,6630,6630,6630,0
20230905,143300,54745310,6630,6630,6630,6630,0
20230905,143200,54745310,6630,6630,6630,6630,0
20230905,143100,54745310,6630,6630,6630,6630,0
20230905,143000,54745310,6630,6630,6630,6630,0
20230905,142900,54745310,6630,6630,6630,6630,0
20230905,142800,54745310,6630,6630,6630,6630,0
20230905,142700,54745310,6630,6630,6630,6630,1
20230905,142600,54738680,6600,6600,6600,6600,0
20230905,142500,54738680,6600,6610,6610,6600,690
20230905,142400,50182960,6630,6630,6630,6630,0
20230905,142300,50182960,6630,6630,6630,6630,0
20230905,142200,50182960,6630,6630,6630,6630,0
20230905,142100,50182960,6630,6630,6630,6630,1
20230905,142000,50176330,6600,6600,6600,6600,0
20230905,141900,50176330,6600,6600,6600,6600,0
20230905,141800,50176330,6600,6600,6600,6600,0
20230905,141700,50176330,6600,6600,6600,6600,0
20230905,141600,50176330,6600,6600,6600,6600,0
20230905,141500,50176330,6600,6600,6600,6600,0
20230905,141400,50176330,6600,6600,6600,6600,0
20230905,141300,50176330,6600,6600,6600,6600,0
20230905,141200,50176330,6600,6600,6600,6600,0
20230905,141100,50176330,6600,6600,6600,6600,0
20230905,141000,50176330,6600,6600,6650,6600,21
20230905,140900,50037680,6600,6610,6610,6600,10
20230905,140800,49971650,6610,6610,6610,6610,5
20230905,140700,49938600,6650,6650,6650,6650,0
20230905,140600,49938600,6650,6650,6650,6650,0
20230905,140500,49938600,6650,6650,6650,6650,0
20230905,140400,49938600,6650,6650,6650,6650,0
20230905,140300,49938600,6650,6650,6650,6650,0
20230905,140200,49938600,6650,6650,6650,6650,1
20230905,140100,49931950,6650,6650,6650,6650,1
20230905,140000,49925300,6610,6650,6650,6610,580
20230905,135900,46087980,6660,6660,6660,6660,0
20230905,135800,46087980,6660,6660,6660,6660,0
20230905,135700,46087980,6660,6660,6660,6660,0
20230905,135600,46087980,6660,6660,6660,6660,1
20230905,135500,46081320,6670,6670,6670,6670,0
20230905,135400,46081320,6670,6670,6670,6670,0
20230905,135300,46081320,6670,6670,6670,6670,0
20230905,135200,46081320,6670,6670,6670,6670,0
20230905,135100,46081320,6670,6670,6670,6670,0
20230905,135000,46081320,6670,6670,6670,6670,0
20230905,134900,46081320,6670,6670,6670,6670,0
20230905,134800,46081320,6670,6670,6670,6670,0
20230905,134700,46081320,6670,6670,6670,6670,0
20230905,134600,46081320,6670,6670,6670,6670,0
20230905,134500,46081320,6670,6670,6670,6670,0
20230905,134400,46081320,6670,6670,6670,6670,0
20230905,134300,46081320,6670,6660,6670,6660,200
20230905,134200,44748320,6670,6670,6670,6670,0
20230905,134100,44748320,6670,6630,6670,6630,2000
20230905,134000,31440000,6630,6630,6630,6630,0
20230905,133900,31440000,6630,6610,6630,6610,11
20230905,133800,31367270,6610,6610,6610,6610,0
20230905,133700,31367270,6610,6610,6610,6610,0
20230905,133600,31367270,6610,6610,6610,6610,0
20230905,133500,31367270,6610,6610,6610,6610,0
20230905,133400,31367270,6610,6610,6610,6610,0
20230905,133300,31367270,6610,6610,6610,6610,0
20230905,133200,31367270,6610,6610,6610,6610,0
20230905,133100,31367270,6610,6610,6610,6610,0
20230905,133000,31367270,6610,6610,6610,6610,0
20230905,132900,31367270,6610,6610,6610,6610,0
20230905,132800,31367270,6610,6610,6610,6610,0
20230905,132700,31367270,6610,6610,6610,6610,0
20230905,132600,31367270,6610,6610,6610,6610,82
20230905,132500,30825250,6600,6600,6600,6600,0
20230905,132400,30825250,6600,6600,6600,6600,0
20230905,132300,30825250,6600,6600,6600,6600,0
20230905,132200,30825250,6600,6600,6600,6600,228
20230905,132100,29320450,6610,6610,6610,6610,0
20230905,132000,29320450,6610,6610,6610,6610,0
20230905,131900,29320450,6610,6610,6610,6610,0
20230905,131800,29320450,6610,6610,6610,6610,0
20230905,131700,29320450,6610,6610,6610,6610,0
20230905,131600,29320450,6610,6610,6610,6610,0
20230905,131500,29320450,6610,6610,6610,6610,2
20230905,131400,29307230,6610,6610,6610,6610,0
20230905,131300,29307230,6610,6610,6610,6610,0
20230905,131200,29307230,6610,6610,6610,6610,0
20230905,131100,29307230,6610,6610,6610,6610,0
20230905,131000,29307230,6610,6610,6610,6610,1
20230905,130900,29300620,6590,6590,6590,6590,0
20230905,130800,29300620,6590,6590,6590,6590,0
20230905,130700,29300620,6590,6600,6600,6590,70
20230905,130600,28839040,6610,6610,6610,6610,0
20230905,130500,28839040,6610,6610,6610,6610,1
20230905,130400,28832430,6600,6600,6600,6600,0
20230905,130300,28832430,6600,6600,6600,6600,0
20230905,130200,28832430,6600,6600,6600,6600,0
20230905,130100,28832430,6600,6600,6600,6600,250
20230905,130000,27182430,6600,6600,6600,6600,0
20230905,125900,27182430,6600,6600,6600,6600,0
20230905,125800,27182430,6600,6600,6600,6600,224
20230905,125700,25704030,6600,6600,6600,6600,0
20230905,125600,25704030,6600,6600,6600,6600,0
20230905,125500,25704030,6600,6600,6600,6600,0
20230905,125400,25704030,6600,6600,6600,6600,0
20230905,125300,25704030,6600,6600,6600,6600,0
20230905,125200,25704030,6600,6600,6600,6600,0
20230905,125100,25704030,6600,6600,6600,6600,2
20230905,125000,25690830,6610,6610,6610,6610,0
20230905,124900,25690830,6610,6610,6610,6610,0
20230905,124800,25690830,6610,6610,6610,6610,0
20230905,124700,25690830,6610,6610,6610,6610,0
20230905,124600,25690830,6610,6610,6610,6610,0
20230905,124500,25690830,6610,6610,6610,6610,0
20230905,124400,25690830,6610,6610,6610,6610,0
20230905,124300,25690830,6610,6610,6610,6610,0
20230905,124200,25690830,6610,6610,6610,6610,0
20230905,124100,25690830,6610,6610,6610,6610,0
20230905,124000,25690830,6610,6610,6610,6610,1
20230905,123900,25684220,6610,6610,6610,6610,0
20230905,123800,25684220,6610,6610,6610,6610,0
20230905,123700,25684220,6610,6610,6610,6610,0
20230905,123600,25684220,6610,6610,6610,6610,0
20230905,123500,25684220,6610,6610,6610,6610,0
20230905,123400,25684220,6610,6610,6610,6610,0
20230905,123300,25684220,6610,6610,6610,6610,0
20230905,123200,25684220,6610,6610,6610,6610,0
20230905,123100,25684220,6610,6600,6610,6600,74
20230905,123000,25195810,6600,6570,6600,6570,4
20230905,122900,25169460,6570,6570,6570,6570,0
20230905,122800,25169460,6570,6570,6570,6570,1
20230905,122700,25162890,6590,6590,6590,6590,0
20230905,122600,25162890,6590,6590,6590,6590,0
20230905,122500,25162890,6590,6590,6590,6590,150
20230905,122400,24174390,6590,6590,6590,6590,0
20230905,122300,24174390,6590,6590,6590,6590,0
20230905,122200,24174390,6590,6590,6590,6590,0
20230905,122100,24174390,6590,6590,6590,6590,0
20230905,122000,24174390,6590,6590,6590,6590,0
20230905,121900,24174390,6590,6590,6590,6590,0
20230905,121800,24174390,6590,6590,6590,6590,0
20230905,121700,24174390,6590,6590,6590,6590,0
20230905,121600,24174390,6590,6590,6590,6590,0
20230905,121500,24174390,6590,6590,6590,6590,0
20230905,121400,24174390,6590,6590,6590,6590,0
20230905,121300,24174390,6590,6590,6590,6590,0
20230905,121200,24174390,6590,6590,6590,6590,0
20230905,121100,24174390,6590,6590,6590,6590,0
20230905,121000,24174390,6590,6590,6590,6590,0
20230905,120900,24174390,6590,6590,6590,6590,0
20230905,120800,24174390,6590,6590,6590,6590,0
20230905,120700,24174390,6590,6590,6590,6590,0
20230905,120600,24174390,6590,6590,6590,6590,0
20230905,120500,24174390,6590,6590,6590,6590,0
20230905,120400,24174390,6590,6590,6590,6590,0
20230905,120300,24174390,6590,6590,6590,6590,0
20230905,120200,24174390,6590,6590,6590,6590,0
20230905,120100,24174390,6590,6590,6590,6590,0
20230905,120000,24174390,6590,6590,6590,6590,0
20230905,115900,24174390,6590,6590,6590,6590,0
20230905,115800,24174390,6590,6590,6590,6590,0
20230905,115700,24174390,6590,6590,6590,6590,0
20230905,115600,24174390,6590,6590,6590,6590,0
20230905,115500,24174390,6590,6590,6590,6590,0
20230905,115400,24174390,6590,6590,6590,6590,0
20230905,115300,24174390,6590,6590,6590,6590,0
20230905,115200,24174390,6590,6590,6590,6590,0
20230905,115100,24174390,6590,6590,6590,6590,0
20230905,115000,24174390,6590,6590,6590,6590,0
20230905,114900,24174390,6590,6590,6590,6590,0
20230905,114800,24174390,6590,6590,6590,6590,1
20230905,114700,24167800,6560,6560,6560,6560,0
20230905,114600,24167800,6560,6570,6570,6560,270
20230905,114500,22394450,6590,6590,6590,6590,0
20230905,114400,22394450,6590,6590,6590,6590,0
20230905,114300,22394450,6590,6590,6590,6590,0
20230905,114200,22394450,6590,6590,6590,6590,0
20230905,114100,22394450,6590,6590,6590,6590,0
20230905,114000,22394450,6590,6590,6590,6590,0
20230905,113900,22394450,6590,6590,6590,6590,0
20230905,113800,22394450,6590,6590,6590,6590,0
20230905,113700,22394450,6590,6590,6590,6590,0
20230905,113600,22394450,6590,6580,6590,6580,20
20230905,113500,22262840,6590,6590,6590,6590,0
20230905,113400,22262840,6590,6590,6590,6590,0
20230905,113300,22262840,6590,6590,6590,6590,0
20230905,113200,22262840,6590,6590,6590,6590,0
20230905,113100,22262840,6590,6590,6590,6590,0
20230905,113000,22262840,6590,6590,6590,6590,0
20230905,112900,22262840,6590,6590,6590,6590,0
20230905,112800,22262840,6590,6590,6590,6590,0
20230905,112700,22262840,6590,6590,6590,6590,0
20230905,112600,22262840,6590,6590,6590,6590,0
20230905,112500,22262840,6590,6590,6590,6590,0
20230905,112400,22262840,6590,6590,6590,6590,0
20230905,112300,22262840,6590,6590,6590,6590,0
20230905,112200,22262840,6590,6590,6590,6590,1
20230905,112100,22256250,6570,6570,6570,6570,0
20230905,112000,22256250,6570,6570,6570,6570,0
20230905,111900,22256250,6570,6570,6570,6570,0
20230905,111800,22256250,6570,6570,6570,6570,1
20230905,111700,22249680,6580,6580,6580,6580,0
20230905,111600,22249680,6580,6580,6580,6580,0
20230905,111500,22249680,6580,6580,6580,6580,0
20230905,111400,22249680,6580,6580,6580,6580,118
20230905,111300,21473240,6600,6600,6600,6600,0
20230905,111200,21473240,6600,6600,6600,6600,0
20230905,111100,21473240,6600,6600,6600,6600,0
20230905,111000,21473240,6600,6600,6600,6600,60
20230905,110900,21077240,6600,6600,6600,6600,0
20230905,110800,21077240,6600,6600,6600,6600,0
20230905,110700,21077240,6600,6600,6600,6600,0
20230905,110600,21077240,6600,6600,6600,6600,0
20230905,110500,21077240,6600,6600,6600,6600,0
20230905,110400,21077240,6600,6600,6600,6600,0
20230905,110300,21077240,6600,6600,6600,6600,0
20230905,110200,21077240,6600,6600,6600,6600,0
20230905,110100,21077240,6600,6600,6600,6600,0
20230905,110000,21077240,6600,6600,6600,6600,0
20230905,105900,21077240,6600,6600,6600,6600,0
20230905,105800,21077240,6600,6600,6600,6600,75
20230905,105700,20582240,6600,6600,6600,6600,0
20230905,105600,20582240,6600,6600,6600,6600,0
20230905,105500,20582240,6600,6600,6600,6600,0
20230905,105400,20582240,6600,6600,6600,6600,0
20230905,105300,20582240,6600,6600,6600,6600,0
20230905,105200,20582240,6600,6600,6600,6600,12
20230905,105100,20503040,6600,6600,6600,6600,0
20230905,105000,20503040,6600,6600,6600,6600,0
20230905,104900,20503040,6600,6600,6600,6600,0
20230905,104800,20503040,6600,6600,6600,6600,17
20230905,104700,20390840,6600,6600,6600,6600,0
20230905,104600,20390840,6600,6600,6600,6600,0
20230905,104500,20390840,6600,6600,6600,6600,0
20230905,104400,20390840,6600,6600,6600,6600,0
20230905,104300,20390840,6600,6600,6600,6600,0
20230905,104200,20390840,6600,6600,6600,6600,0
20230905,104100,20390840,6600,6600,6600,6600,0
20230905,104000,20390840,6600,6600,6600,6600,0
20230905,103900,20390840,6600,6600,6600,6600,0
20230905,103800,20390840,6600,6600,6600,6600,0
20230905,103700,20390840,6600,6600,6600,6600,0
20230905,103600,20390840,6600,6600,6600,6600,0
20230905,103500,20390840,6600,6600,6600,6600,0
20230905,103400,20390840,6600,6600,6600,6600,0
20230905,103300,20390840,6600,6600,6600,6600,0
20230905,103200,20390840,6600,6600,6600,6600,0
20230905,103100,20390840,6600,6600,6600,6600,0
20230905,103000,20390840,6600,6600,6600,6600,0
20230905,102900,20390840,6600,6600,6600,6600,0
20230905,102800,20390840,6600,6600,6600,6600,0
20230905,102700,20390840,6600,6600,6600,6600,0
20230905,102600,20390840,6600,6600,6600,6600,0
20230905,102500,20390840,6600,6600,6600,6600,0
20230905,102400,20390840,6600,6600,6600,6600,0
20230905,102300,20390840,6600,6600,6600,6600,0
20230905,102200,20390840,6600,6600,6600,6600,0
20230905,102100,20390840,6600,6600,6600,6600,0
20230905,102000,20390840,6600,6600,6600,6600,0
20230905,101900,20390840,6600,6600,6600,6600,0
20230905,101800,20390840,6600,6600,6600,6600,0
20230905,101700,20390840,6600,6600,6600,6600,0
20230905,101600,20390840,6600,6600,6600,6600,0
20230905,101500,20390840,6600,6600,6600,6600,0
20230905,101400,20390840,6600,6600,6600,6600,0
20230905,101300,20390840,6600,6600,6600,6600,0
20230905,101200,20390840,6600,6600,6600,6600,0
20230905,101100,20390840,6600,6600,6600,6600,0
20230905,101000,20390840,6600,6600,6600,6600,0
20230905,100900,20390840,6600,6590,6600,6590,15
20230905,100800,20291980,6590,6590,6590,6590,0
20230905,100700,20291980,6590,6590,6590,6590,0
20230905,100600,20291980,6590,6590,6590,6590,0
20230905,100500,20291980,6590,6590,6590,6590,0
20230905,100400,20291980,6590,6590,6590,6590,0
20230905,100300,20291980,6590,6590,6590,6590,0
20230905,100200,20291980,6590,6590,6590,6590,0
20230905,100100,20291980,6590,6590,6590,6590,5
20230905,100000,20259030,6590,6590,6590,6590,1
20230905,095900,20252440,6610,6610,6610,6610,0
20230905,095800,20252440,6610,6610,6610,6610,0
20230905,095700,20252440,6610,6610,6610,6610,0
20230905,095600,20252440,6610,6610,6610,6610,0
20230905,095500,20252440,6610,6570,6610,6570,351
20230905,095400,17946330,6630,6630,6630,6630,0
20230905,095300,17946330,6630,6630,6630,6630,0
20230905,095200,17946330,6630,6620,6630,6620,15
20230905,095100,17847020,6620,6620,6620,6620,1
20230905,095000,17840400,6570,6640,6640,6570,89
20230905,094900,17253270,6650,6650,6650,6650,0
20230905,094800,17253270,6650,6650,6650,6650,0
20230905,094700,17253270,6650,6650,6650,6650,0
20230905,094600,17253270,6650,6620,6650,6620,23
20230905,094500,17100890,6620,6620,6620,6620,1
20230905,094400,17094270,6600,6600,6600,6600,0
20230905,094300,17094270,6600,6600,6600,6600,5
20230905,094200,17061270,6600,6600,6600,6600,2
20230905,094100,17048070,6620,6620,6620,6620,1
20230905,094000,17041450,6600,6620,6650,6600,116
20230905,093900,16275600,6650,6650,6650,6650,0
20230905,093800,16275600,6650,6650,6650,6650,0
20230905,093700,16275600,6650,6650,6650,6650,0
20230905,093600,16275600,6650,6650,6650,6650,0
20230905,093500,16275600,6650,6650,6650,6650,0
20230905,093400,16275600,6650,6650,6650,6650,0
20230905,093300,16275600,6650,6650,6650,6650,1
20230905,093200,16268950,6650,6650,6650,6650,0
20230905,093100,16268950,6650,6650,6650,6650,1
20230905,093000,16262300,6650,6650,6650,6650,0
20230905,092900,16262300,6650,6650,6650,6650,1
20230905,092800,16255650,6610,6610,6610,6610,0
20230905,092700,16255650,6610,6610,6610,6610,0
20230905,092600,16255650,6610,6610,6610,6610,0
20230905,092500,16255650,6610,6610,6610,6610,0
20230905,092400,16255650,6610,6610,6610,6610,5
20230905,092300,16222600,6610,6610,6610,6610,0
20230905,092200,16222600,6610,6620,6620,6610,106
20230905,092100,15521140,6610,6610,6610,6610,0
20230905,092000,15521140,6610,6610,6610,6610,0
20230905,091900,15521140,6610,6610,6610,6610,0
20230905,091800,15521140,6610,6610,6610,6610,0
20230905,091700,15521140,6610,6610,6610,6610,0
20230905,091600,15521140,6610,6610,6610,6610,0
20230905,091500,15521140,6610,6610,6610,6610,0
20230905,091400,15521140,6610,6610,6610,6610,0
20230905,091300,15521140,6610,6610,6610,6610,0
20230905,091200,15521140,6610,6610,6610,6610,0
20230905,091100,15521140,6610,6610,6610,6610,0
20230905,091000,15521140,6610,6610,6610,6610,0
20230905,090900,15521140,6610,6610,6610,6610,0
20230905,090800,15521140,6610,6610,6610,6610,0
20230905,090700,15521140,6610,6610,6610,6610,81
20230905,090600,14985730,6660,6660,6660,6660,0
20230905,090500,14985730,6660,6660,6660,6660,1
20230905,090400,14979070,6640,6640,6640,6640,206
20230905,090300,13611230,6670,6670,6670,6670,0
20230905,090200,13611230,6670,6670,6670,6670,1
20230905,090100,13604560,6620,6620,6620,6620,40
20230905,090000,13339760,6640,6640,6640,6640,2009