KissMeData/200780/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200900,64326530,6690,6690,6690,6690,220
20230912,200800,64326530,6690,6690,6690,6690,0
20230912,200700,64326530,6690,6690,6690,6690,0
20230912,200600,64326530,6690,6690,6690,6690,0
20230912,200500,64326530,6690,6690,6690,6690,0
20230912,200400,64326530,6690,6690,6690,6690,0
20230912,200300,64326530,6690,6690,6690,6690,0
20230912,200200,64326530,6690,6690,6690,6690,0
20230912,200100,64326530,6690,6690,6690,6690,0
20230912,200000,64326530,6690,6690,6690,6690,0
20230912,195900,64326530,6690,6690,6690,6690,0
20230912,195800,64326530,6690,6690,6690,6690,0
20230912,195700,64326530,6690,6690,6690,6690,0
20230912,195600,64326530,6690,6690,6690,6690,0
20230912,195500,64326530,6690,6690,6690,6690,0
20230912,195400,64326530,6690,6690,6690,6690,0
20230912,195300,64326530,6690,6690,6690,6690,0
20230912,195200,64326530,6690,6690,6690,6690,0
20230912,195100,64326530,6690,6690,6690,6690,0
20230912,195000,64326530,6690,6690,6690,6690,0
20230912,194900,64326530,6690,6690,6690,6690,0
20230912,194800,64326530,6690,6690,6690,6690,0
20230912,194700,64326530,6690,6690,6690,6690,0
20230912,194600,64326530,6690,6690,6690,6690,0
20230912,194500,64326530,6690,6690,6690,6690,0
20230912,194400,64326530,6690,6690,6690,6690,0
20230912,194300,64326530,6690,6690,6690,6690,0
20230912,194200,64326530,6690,6690,6690,6690,0
20230912,194100,64326530,6690,6690,6690,6690,0
20230912,194000,64326530,6690,6690,6690,6690,0
20230912,193900,64326530,6690,6690,6690,6690,220
20230912,193800,64326530,6690,6690,6690,6690,0
20230912,193700,64326530,6690,6690,6690,6690,0
20230912,193600,64326530,6690,6690,6690,6690,0
20230912,193500,64326530,6690,6690,6690,6690,0
20230912,193400,64326530,6690,6690,6690,6690,0
20230912,193300,64326530,6690,6690,6690,6690,0
20230912,193200,64326530,6690,6690,6690,6690,0
20230912,193100,64326530,6690,6690,6690,6690,0
20230912,193000,64326530,6690,6690,6690,6690,0
20230912,192900,64326530,6690,6690,6690,6690,0
20230912,192800,64326530,6690,6690,6690,6690,0
20230912,192700,64326530,6690,6690,6690,6690,0
20230912,192600,64326530,6690,6690,6690,6690,0
20230912,192500,64326530,6690,6690,6690,6690,0
20230912,192400,64326530,6690,6690,6690,6690,0
20230912,192300,64326530,6690,6690,6690,6690,0
20230912,192200,64326530,6690,6690,6690,6690,0
20230912,192100,64326530,6690,6690,6690,6690,0
20230912,192000,64326530,6690,6690,6690,6690,0
20230912,191900,64326530,6690,6690,6690,6690,0
20230912,191800,64326530,6690,6690,6690,6690,0
20230912,191700,64326530,6690,6690,6690,6690,0
20230912,191600,64326530,6690,6690,6690,6690,0
20230912,191500,64326530,6690,6690,6690,6690,0
20230912,191400,64326530,6690,6690,6690,6690,0
20230912,191300,64326530,6690,6690,6690,6690,0
20230912,191200,64326530,6690,6690,6690,6690,0
20230912,191100,64326530,6690,6690,6690,6690,0
20230912,191000,64326530,6690,6690,6690,6690,0
20230912,190900,64326530,6690,6690,6690,6690,220
20230912,190800,64326530,6690,6690,6690,6690,0
20230912,190700,64326530,6690,6690,6690,6690,0
20230912,190600,64326530,6690,6690,6690,6690,0
20230912,190500,64326530,6690,6690,6690,6690,0
20230912,190400,64326530,6690,6690,6690,6690,0
20230912,190300,64326530,6690,6690,6690,6690,0
20230912,190200,64326530,6690,6690,6690,6690,0
20230912,190100,64326530,6690,6690,6690,6690,0
20230912,190000,64326530,6690,6690,6690,6690,0
20230912,185900,64326530,6690,6690,6690,6690,0
20230912,185800,64326530,6690,6690,6690,6690,0
20230912,185700,64326530,6690,6690,6690,6690,0
20230912,185600,64326530,6690,6690,6690,6690,0
20230912,185500,64326530,6690,6690,6690,6690,0
20230912,185400,64326530,6690,6690,6690,6690,0
20230912,185300,64326530,6690,6690,6690,6690,0
20230912,185200,64326530,6690,6690,6690,6690,0
20230912,185100,64326530,6690,6690,6690,6690,0
20230912,185000,64326530,6690,6690,6690,6690,0
20230912,184900,64326530,6690,6690,6690,6690,0
20230912,184800,64326530,6690,6690,6690,6690,0
20230912,184700,64326530,6690,6690,6690,6690,0
20230912,184600,64326530,6690,6690,6690,6690,0
20230912,184500,64326530,6690,6690,6690,6690,0
20230912,184400,64326530,6690,6690,6690,6690,0
20230912,184300,64326530,6690,6690,6690,6690,0
20230912,184200,64326530,6690,6690,6690,6690,0
20230912,184100,64326530,6690,6690,6690,6690,0
20230912,184000,64326530,6690,6690,6690,6690,0
20230912,183900,64326530,6690,6690,6690,6690,220
20230912,183800,64326530,6690,6690,6690,6690,0
20230912,183700,64326530,6690,6690,6690,6690,0
20230912,183600,64326530,6690,6690,6690,6690,0
20230912,183500,64326530,6690,6690,6690,6690,0
20230912,183400,64326530,6690,6690,6690,6690,0
20230912,183300,64326530,6690,6690,6690,6690,0
20230912,183200,64326530,6690,6690,6690,6690,0
20230912,183100,64326530,6690,6690,6690,6690,0
20230912,183000,64326530,6690,6690,6690,6690,0
20230912,182900,64326530,6690,6690,6690,6690,0
20230912,182800,64326530,6690,6690,6690,6690,0
20230912,182700,64326530,6690,6690,6690,6690,0
20230912,182600,64326530,6690,6690,6690,6690,0
20230912,182500,64326530,6690,6690,6690,6690,0
20230912,182400,64326530,6690,6690,6690,6690,0
20230912,182300,64326530,6690,6690,6690,6690,0
20230912,182200,64326530,6690,6690,6690,6690,0
20230912,182100,64326530,6690,6690,6690,6690,0
20230912,182000,64326530,6690,6690,6690,6690,0
20230912,181900,64326530,6690,6690,6690,6690,0
20230912,181800,64326530,6690,6690,6690,6690,0
20230912,181700,64326530,6690,6690,6690,6690,0
20230912,181600,64326530,6690,6690,6690,6690,0
20230912,181500,64326530,6690,6690,6690,6690,0
20230912,181400,64326530,6690,6690,6690,6690,0
20230912,181300,64326530,6690,6690,6690,6690,0
20230912,181200,64326530,6690,6690,6690,6690,0
20230912,181100,64326530,6690,6690,6690,6690,0
20230912,181000,64326530,6690,6690,6690,6690,0
20230912,180900,64326530,6690,6690,6690,6690,220
20230912,180800,64326530,6690,6690,6690,6690,0
20230912,180700,64326530,6690,6690,6690,6690,0
20230912,180600,64326530,6690,6690,6690,6690,0
20230912,180500,64326530,6690,6690,6690,6690,0
20230912,180400,64326530,6690,6690,6690,6690,0
20230912,180300,64326530,6690,6690,6690,6690,0
20230912,180200,64326530,6690,6690,6690,6690,0
20230912,180100,64326530,6690,6690,6690,6690,0
20230912,180000,64326530,6690,6690,6690,6690,0
20230912,175900,64326530,6690,6690,6690,6690,0
20230912,175800,64326530,6690,6690,6690,6690,0
20230912,175700,64326530,6690,6690,6690,6690,0
20230912,175600,64326530,6690,6690,6690,6690,0
20230912,175500,64326530,6690,6690,6690,6690,0
20230912,175400,64326530,6690,6690,6690,6690,0
20230912,175300,64326530,6690,6690,6690,6690,0
20230912,175200,64326530,6690,6690,6690,6690,0
20230912,175100,64326530,6690,6690,6690,6690,0
20230912,175000,64326530,6690,6690,6690,6690,0
20230912,174900,64326530,6690,6690,6690,6690,0
20230912,174800,64326530,6690,6690,6690,6690,0
20230912,174700,64326530,6690,6690,6690,6690,0
20230912,174600,64326530,6690,6690,6690,6690,0
20230912,174500,64326530,6690,6690,6690,6690,0
20230912,174400,64326530,6690,6690,6690,6690,0
20230912,174300,64326530,6690,6690,6690,6690,0
20230912,174200,64326530,6690,6690,6690,6690,0
20230912,174100,64326530,6690,6690,6690,6690,0
20230912,174000,64326530,6690,6690,6690,6690,0
20230912,173900,64326530,6690,6690,6690,6690,220
20230912,173800,64326530,6690,6690,6690,6690,0
20230912,173700,64326530,6690,6690,6690,6690,0
20230912,173600,64326530,6690,6690,6690,6690,0
20230912,173500,64326530,6690,6690,6690,6690,0
20230912,173400,64326530,6690,6690,6690,6690,0
20230912,173300,64326530,6690,6690,6690,6690,0
20230912,173200,64326530,6690,6690,6690,6690,0
20230912,173100,64326530,6690,6690,6690,6690,0
20230912,173000,64326530,6690,6690,6690,6690,0
20230912,172900,64326530,6690,6690,6690,6690,0
20230912,172800,64326530,6690,6690,6690,6690,0
20230912,172700,64326530,6690,6690,6690,6690,0
20230912,172600,64326530,6690,6690,6690,6690,0
20230912,172500,64326530,6690,6690,6690,6690,0
20230912,172400,64326530,6690,6690,6690,6690,0
20230912,172300,64326530,6690,6690,6690,6690,0
20230912,172200,64326530,6690,6690,6690,6690,0
20230912,172100,64326530,6690,6690,6690,6690,0
20230912,172000,64326530,6690,6690,6690,6690,0
20230912,171900,64326530,6690,6690,6690,6690,0
20230912,171800,64326530,6690,6690,6690,6690,0
20230912,171700,64326530,6690,6690,6690,6690,0
20230912,171600,64326530,6690,6690,6690,6690,0
20230912,171500,64326530,6690,6690,6690,6690,0
20230912,171400,64326530,6690,6690,6690,6690,0
20230912,171300,64326530,6690,6690,6690,6690,0
20230912,171200,64326530,6690,6690,6690,6690,0
20230912,171100,64326530,6690,6690,6690,6690,0
20230912,171000,64326530,6690,6690,6690,6690,0
20230912,170900,64326530,6690,6690,6690,6690,220
20230912,170800,64326530,6690,6690,6690,6690,0
20230912,170700,64326530,6690,6690,6690,6690,0
20230912,170600,64326530,6690,6690,6690,6690,0
20230912,170500,64326530,6690,6690,6690,6690,0
20230912,170400,64326530,6690,6690,6690,6690,0
20230912,170300,64326530,6690,6690,6690,6690,0
20230912,170200,64326530,6690,6690,6690,6690,0
20230912,170100,64326530,6690,6690,6690,6690,0
20230912,170000,64326530,6690,6690,6690,6690,0
20230912,165900,64326530,6690,6690,6690,6690,0
20230912,165800,64326530,6690,6690,6690,6690,0
20230912,165700,64326530,6690,6690,6690,6690,0
20230912,165600,64326530,6690,6690,6690,6690,0
20230912,165500,64326530,6690,6690,6690,6690,0
20230912,165400,64326530,6690,6690,6690,6690,0
20230912,165300,64326530,6690,6690,6690,6690,0
20230912,165200,64326530,6690,6690,6690,6690,0
20230912,165100,64326530,6690,6690,6690,6690,0
20230912,165000,64326530,6690,6690,6690,6690,0
20230912,164900,64326530,6690,6690,6690,6690,0
20230912,164800,64326530,6690,6690,6690,6690,0
20230912,164700,64326530,6690,6690,6690,6690,0
20230912,164600,64326530,6690,6690,6690,6690,0
20230912,164500,64326530,6690,6690,6690,6690,0
20230912,164400,64326530,6690,6690,6690,6690,0
20230912,164300,64326530,6690,6690,6690,6690,0
20230912,164200,64326530,6690,6690,6690,6690,0
20230912,164100,64326530,6690,6690,6690,6690,0
20230912,164000,64326530,6690,6690,6690,6690,0
20230912,163900,64326530,6690,6690,6690,6690,220
20230912,163800,64326530,6690,6690,6690,6690,0
20230912,163700,64326530,6690,6690,6690,6690,0
20230912,163600,64326530,6690,6690,6690,6690,0
20230912,163500,64326530,6690,6690,6690,6690,0
20230912,163400,64326530,6690,6690,6690,6690,0
20230912,163300,64326530,6690,6690,6690,6690,0
20230912,163200,64326530,6690,6690,6690,6690,0
20230912,163100,64326530,6690,6690,6690,6690,0
20230912,163000,64326530,6690,6690,6690,6690,0
20230912,162900,64326530,6690,6690,6690,6690,0
20230912,162800,64326530,6690,6690,6690,6690,0
20230912,162700,64326530,6690,6690,6690,6690,0
20230912,162600,64326530,6690,6690,6690,6690,0
20230912,162500,64326530,6690,6690,6690,6690,0
20230912,162400,64326530,6690,6690,6690,6690,0
20230912,162300,64326530,6690,6690,6690,6690,0
20230912,162200,64326530,6690,6690,6690,6690,0
20230912,162100,64326530,6690,6690,6690,6690,0
20230912,162000,64326530,6690,6690,6690,6690,0
20230912,161900,64326530,6690,6690,6690,6690,0
20230912,161800,64326530,6690,6690,6690,6690,0
20230912,161700,64326530,6690,6690,6690,6690,0
20230912,161600,64326530,6690,6690,6690,6690,0
20230912,161500,64326530,6690,6690,6690,6690,0
20230912,161400,64326530,6690,6690,6690,6690,0
20230912,161300,64326530,6690,6690,6690,6690,0
20230912,161200,64326530,6690,6690,6690,6690,0
20230912,161100,64326530,6690,6690,6690,6690,0
20230912,161000,64326530,6690,6690,6690,6690,0
20230912,160900,64326530,6690,6690,6690,6690,220
20230912,160800,64326530,6690,6690,6690,6690,0
20230912,160700,64326530,6690,6690,6690,6690,0
20230912,160600,64326530,6690,6690,6690,6690,0
20230912,160500,64326530,6690,6690,6690,6690,0
20230912,160400,64326530,6690,6690,6690,6690,0
20230912,160300,64326530,6690,6690,6690,6690,0
20230912,160200,64326530,6690,6690,6690,6690,0
20230912,160100,64326530,6690,6690,6690,6690,0
20230912,160000,64326530,6690,6690,6690,6690,0
20230912,155900,64326530,6690,6690,6690,6690,0
20230912,155800,64326530,6690,6690,6690,6690,0
20230912,155700,64326530,6690,6690,6690,6690,0
20230912,155600,64326530,6690,6690,6690,6690,0
20230912,155500,64326530,6690,6690,6690,6690,0
20230912,155400,64326530,6690,6690,6690,6690,0
20230912,155300,64326530,6690,6690,6690,6690,0
20230912,155200,64326530,6690,6690,6690,6690,0
20230912,155100,64326530,6690,6690,6690,6690,0
20230912,155000,64326530,6690,6690,6690,6690,0
20230912,154900,64326530,6690,6690,6690,6690,0
20230912,154800,64326530,6690,6690,6690,6690,0
20230912,154700,64326530,6690,6690,6690,6690,0
20230912,154600,64326530,6690,6690,6690,6690,0
20230912,154500,64326530,6690,6690,6690,6690,0
20230912,154400,64326530,6690,6690,6690,6690,0
20230912,154300,64326530,6690,6690,6690,6690,0
20230912,154200,64326530,6690,6690,6690,6690,0
20230912,154100,64326530,6690,6690,6690,6690,0
20230912,154000,64326530,6690,6690,6690,6690,0
20230912,153900,64326530,6690,6690,6690,6690,220
20230912,153800,64326530,6690,6690,6690,6690,0
20230912,153700,64326530,6690,6690,6690,6690,0
20230912,153600,64326530,6690,6690,6690,6690,0
20230912,153500,64326530,6690,6690,6690,6690,0
20230912,153400,64326530,6690,6690,6690,6690,0
20230912,153300,64326530,6690,6690,6690,6690,0
20230912,153200,64326530,6690,6690,6690,6690,0
20230912,153100,64326530,6690,6690,6690,6690,0
20230912,153000,64326530,6690,6690,6690,6690,220
20230912,152900,62854730,6690,6690,6690,6690,0
20230912,152800,62854730,6690,6690,6690,6690,0
20230912,152700,62854730,6690,6690,6690,6690,0
20230912,152600,62854730,6690,6690,6690,6690,0
20230912,152500,62854730,6690,6690,6690,6690,0
20230912,152400,62854730,6690,6690,6690,6690,0
20230912,152300,62854730,6690,6690,6690,6690,0
20230912,152200,62854730,6690,6690,6690,6690,0
20230912,152100,62854730,6690,6690,6690,6690,0
20230912,152000,62854730,6690,6690,6690,6690,0
20230912,151900,62854730,6690,6690,6690,6690,0
20230912,151800,62854730,6690,6690,6690,6690,0
20230912,151700,62854730,6690,6690,6690,6690,0
20230912,151600,62854730,6690,6690,6690,6690,0
20230912,151500,62854730,6690,6690,6690,6690,0
20230912,151400,62854730,6690,6690,6690,6690,0
20230912,151300,62854730,6690,6690,6690,6690,0
20230912,151200,62854730,6690,6690,6690,6690,0
20230912,151100,62854730,6690,6690,6690,6690,0
20230912,151000,62854730,6690,6690,6690,6690,0
20230912,150900,62854730,6690,6690,6690,6690,2
20230912,150800,62841350,6700,6700,6700,6700,0
20230912,150700,62841350,6700,6700,6700,6700,0
20230912,150600,62841350,6700,6700,6700,6700,0
20230912,150500,62841350,6700,6700,6700,6700,0
20230912,150400,62841350,6700,6700,6700,6700,0
20230912,150300,62841350,6700,6700,6700,6700,0
20230912,150200,62841350,6700,6700,6700,6700,0
20230912,150100,62841350,6700,6700,6700,6700,0
20230912,150000,62841350,6700,6700,6700,6700,0
20230912,145900,62841350,6700,6700,6700,6700,0
20230912,145800,62841350,6700,6700,6700,6700,82
20230912,145700,62291950,6700,6700,6700,6700,7
20230912,145600,62245050,6700,6700,6700,6700,207
20230912,145500,60858150,6700,6700,6700,6700,2
20230912,145400,60844750,6700,6700,6700,6700,0
20230912,145300,60844750,6700,6700,6700,6700,0
20230912,145200,60844750,6700,6700,6700,6700,0
20230912,145100,60844750,6700,6700,6700,6700,0
20230912,145000,60844750,6700,6700,6700,6700,0
20230912,144900,60844750,6700,6700,6700,6700,0
20230912,144800,60844750,6700,6700,6700,6700,0
20230912,144700,60844750,6700,6700,6700,6700,0
20230912,144600,60844750,6700,6700,6700,6700,0
20230912,144500,60844750,6700,6700,6700,6700,0
20230912,144400,60844750,6700,6700,6700,6700,0
20230912,144300,60844750,6700,6700,6700,6700,0
20230912,144200,60844750,6700,6700,6700,6700,0
20230912,144100,60844750,6700,6700,6700,6700,0
20230912,144000,60844750,6700,6700,6700,6700,0
20230912,143900,60844750,6700,6700,6700,6700,0
20230912,143800,60844750,6700,6700,6700,6700,0
20230912,143700,60844750,6700,6700,6700,6700,0
20230912,143600,60844750,6700,6700,6700,6700,0
20230912,143500,60844750,6700,6700,6700,6700,0
20230912,143400,60844750,6700,6700,6700,6700,0
20230912,143300,60844750,6700,6690,6700,6680,41
20230912,143200,60570450,6640,6640,6640,6640,0
20230912,143100,60570450,6640,6640,6640,6640,0
20230912,143000,60570450,6640,6640,6640,6640,4
20230912,142900,60543890,6710,6710,6710,6710,0
20230912,142800,60543890,6710,6710,6710,6710,0
20230912,142700,60543890,6710,6710,6710,6710,0
20230912,142600,60543890,6710,6710,6710,6710,0
20230912,142500,60543890,6710,6710,6710,6710,0
20230912,142400,60543890,6710,6710,6710,6710,0
20230912,142300,60543890,6710,6710,6710,6710,0
20230912,142200,60543890,6710,6710,6710,6710,0
20230912,142100,60543890,6710,6700,6710,6700,17
20230912,142000,60429980,6630,6650,6650,6630,550
20230912,141900,56782680,6710,6710,6710,6710,0
20230912,141800,56782680,6710,6690,6710,6690,201
20230912,141700,55434000,6630,6720,6720,6630,863
20230912,141600,49707880,6710,6710,6710,6710,0
20230912,141500,49707880,6710,6710,6710,6710,0
20230912,141400,49707880,6710,6670,6710,6670,85
20230912,141300,49140890,6670,6670,6670,6670,0
20230912,141200,49140890,6670,6670,6670,6670,1
20230912,141100,49134220,6640,6640,6640,6640,0
20230912,141000,49134220,6640,6640,6640,6640,0
20230912,140900,49134220,6640,6640,6640,6640,0
20230912,140800,49134220,6640,6650,6650,6640,3
20230912,140700,49114290,6660,6660,6660,6660,0
20230912,140600,49114290,6660,6660,6660,6660,6
20230912,140500,49074330,6670,6670,6670,6670,0
20230912,140400,49074330,6670,6670,6670,6670,0
20230912,140300,49074330,6670,6670,6670,6670,0
20230912,140200,49074330,6670,6670,6670,6670,0
20230912,140100,49074330,6670,6710,6710,6670,1614
20230912,140000,38268950,6710,6710,6710,6710,0
20230912,135900,38268950,6710,6710,6710,6710,0
20230912,135800,38268950,6710,6710,6710,6710,0
20230912,135700,38268950,6710,6710,6710,6710,0
20230912,135600,38268950,6710,6710,6710,6710,0
20230912,135500,38268950,6710,6700,6710,6700,21
20230912,135400,38128220,6690,6690,6690,6690,0
20230912,135300,38128220,6690,6690,6690,6690,1
20230912,135200,38121530,6690,6690,6690,6690,33
20230912,135100,37900760,6700,6700,6700,6700,0
20230912,135000,37900760,6700,6700,6700,6700,902
20230912,134900,31857360,6690,6690,6690,6690,0
20230912,134800,31857360,6690,6690,6690,6690,0
20230912,134700,31857360,6690,6690,6690,6690,4
20230912,134600,31830600,6700,6700,6700,6700,0
20230912,134500,31830600,6700,6700,6700,6700,0
20230912,134400,31830600,6700,6700,6700,6700,0
20230912,134300,31830600,6700,6700,6700,6700,0
20230912,134200,31830600,6700,6700,6700,6700,0
20230912,134100,31830600,6700,6700,6700,6700,0
20230912,134000,31830600,6700,6700,6700,6700,0
20230912,133900,31830600,6700,6700,6700,6700,0
20230912,133800,31830600,6700,6700,6700,6700,0
20230912,133700,31830600,6700,6700,6700,6700,0
20230912,133600,31830600,6700,6700,6700,6700,0
20230912,133500,31830600,6700,6700,6700,6700,0
20230912,133400,31830600,6700,6700,6700,6700,0
20230912,133300,31830600,6700,6700,6700,6700,0
20230912,133200,31830600,6700,6700,6700,6700,0
20230912,133100,31830600,6700,6700,6700,6700,0
20230912,133000,31830600,6700,6700,6700,6700,0
20230912,132900,31830600,6700,6700,6700,6700,0
20230912,132800,31830600,6700,6700,6700,6700,0
20230912,132700,31830600,6700,6700,6700,6700,0
20230912,132600,31830600,6700,6700,6700,6700,0
20230912,132500,31830600,6700,6700,6700,6700,0
20230912,132400,31830600,6700,6700,6700,6700,0
20230912,132300,31830600,6700,6700,6700,6700,0
20230912,132200,31830600,6700,6700,6700,6700,0
20230912,132100,31830600,6700,6700,6700,6700,0
20230912,132000,31830600,6700,6700,6700,6700,0
20230912,131900,31830600,6700,6700,6700,6700,0
20230912,131800,31830600,6700,6700,6700,6700,0
20230912,131700,31830600,6700,6700,6700,6700,0
20230912,131600,31830600,6700,6700,6700,6700,0
20230912,131500,31830600,6700,6700,6700,6700,0
20230912,131400,31830600,6700,6700,6700,6700,0
20230912,131300,31830600,6700,6700,6700,6700,0
20230912,131200,31830600,6700,6700,6700,6700,0
20230912,131100,31830600,6700,6700,6700,6700,0
20230912,131000,31830600,6700,6700,6700,6700,0
20230912,130900,31830600,6700,6700,6700,6700,0
20230912,130800,31830600,6700,6690,6700,6690,376
20230912,130700,29312390,6700,6700,6700,6700,0
20230912,130600,29312390,6700,6700,6700,6700,0
20230912,130500,29312390,6700,6700,6700,6700,0
20230912,130400,29312390,6700,6700,6700,6700,0
20230912,130300,29312390,6700,6700,6700,6700,0
20230912,130200,29312390,6700,6700,6700,6700,0
20230912,130100,29312390,6700,6700,6700,6700,0
20230912,130000,29312390,6700,6700,6700,6700,0
20230912,125900,29312390,6700,6700,6700,6700,0
20230912,125800,29312390,6700,6700,6700,6700,0
20230912,125700,29312390,6700,6700,6700,6700,0
20230912,125600,29312390,6700,6700,6700,6700,0
20230912,125500,29312390,6700,6700,6700,6700,0
20230912,125400,29312390,6700,6700,6700,6700,0
20230912,125300,29312390,6700,6700,6700,6700,0
20230912,125200,29312390,6700,6700,6700,6700,0
20230912,125100,29312390,6700,6700,6700,6700,0
20230912,125000,29312390,6700,6700,6700,6700,0
20230912,124900,29312390,6700,6700,6700,6700,0
20230912,124800,29312390,6700,6700,6700,6700,0
20230912,124700,29312390,6700,6700,6700,6700,0
20230912,124600,29312390,6700,6700,6700,6700,0
20230912,124500,29312390,6700,6700,6700,6700,0
20230912,124400,29312390,6700,6700,6700,6700,0
20230912,124300,29312390,6700,6700,6700,6700,0
20230912,124200,29312390,6700,6700,6700,6700,0
20230912,124100,29312390,6700,6700,6700,6700,0
20230912,124000,29312390,6700,6700,6700,6700,0
20230912,123900,29312390,6700,6700,6700,6700,0
20230912,123800,29312390,6700,6700,6700,6700,0
20230912,123700,29312390,6700,6700,6700,6700,0
20230912,123600,29312390,6700,6700,6700,6700,0
20230912,123500,29312390,6700,6700,6700,6700,0
20230912,123400,29312390,6700,6700,6700,6700,0
20230912,123300,29312390,6700,6700,6700,6700,0
20230912,123200,29312390,6700,6700,6700,6700,0
20230912,123100,29312390,6700,6700,6700,6700,0
20230912,123000,29312390,6700,6700,6700,6700,0
20230912,122900,29312390,6700,6700,6700,6700,0
20230912,122800,29312390,6700,6700,6700,6700,0
20230912,122700,29312390,6700,6700,6700,6700,0
20230912,122600,29312390,6700,6700,6700,6700,0
20230912,122500,29312390,6700,6700,6700,6700,0
20230912,122400,29312390,6700,6700,6700,6700,0
20230912,122300,29312390,6700,6700,6700,6700,0
20230912,122200,29312390,6700,6700,6700,6700,46
20230912,122100,29004190,6700,6700,6700,6700,0
20230912,122000,29004190,6700,6700,6700,6700,0
20230912,121900,29004190,6700,6700,6700,6700,0
20230912,121800,29004190,6700,6700,6700,6700,0
20230912,121700,29004190,6700,6700,6700,6700,0
20230912,121600,29004190,6700,6700,6700,6700,0
20230912,121500,29004190,6700,6700,6700,6700,0
20230912,121400,29004190,6700,6700,6700,6700,0
20230912,121300,29004190,6700,6700,6700,6700,0
20230912,121200,29004190,6700,6700,6700,6700,0
20230912,121100,29004190,6700,6700,6700,6700,0
20230912,121000,29004190,6700,6700,6700,6700,0
20230912,120900,29004190,6700,6700,6700,6700,0
20230912,120800,29004190,6700,6700,6700,6700,0
20230912,120700,29004190,6700,6700,6700,6700,1
20230912,120600,28997490,6670,6670,6670,6670,0
20230912,120500,28997490,6670,6670,6670,6670,1
20230912,120400,28990820,6700,6700,6700,6700,0
20230912,120300,28990820,6700,6700,6700,6700,0
20230912,120200,28990820,6700,6700,6700,6700,0
20230912,120100,28990820,6700,6700,6700,6700,0
20230912,120000,28990820,6700,6700,6700,6700,0
20230912,115900,28990820,6700,6700,6700,6700,0
20230912,115800,28990820,6700,6700,6700,6700,0
20230912,115700,28990820,6700,6700,6700,6700,0
20230912,115600,28990820,6700,6700,6700,6700,0
20230912,115500,28990820,6700,6700,6700,6700,0
20230912,115400,28990820,6700,6700,6700,6700,0
20230912,115300,28990820,6700,6700,6700,6700,0
20230912,115200,28990820,6700,6700,6700,6700,0
20230912,115100,28990820,6700,6700,6700,6700,0
20230912,115000,28990820,6700,6700,6700,6700,0
20230912,114900,28990820,6700,6700,6700,6700,0
20230912,114800,28990820,6700,6700,6700,6700,0
20230912,114700,28990820,6700,6700,6700,6700,0
20230912,114600,28990820,6700,6700,6700,6700,0
20230912,114500,28990820,6700,6700,6700,6700,0
20230912,114400,28990820,6700,6690,6700,6690,2
20230912,114300,28977430,6700,6700,6700,6700,0
20230912,114200,28977430,6700,6700,6700,6700,0
20230912,114100,28977430,6700,6700,6700,6700,0
20230912,114000,28977430,6700,6700,6700,6700,0
20230912,113900,28977430,6700,6700,6700,6700,0
20230912,113800,28977430,6700,6700,6700,6700,0
20230912,113700,28977430,6700,6700,6700,6700,0
20230912,113600,28977430,6700,6700,6700,6700,0
20230912,113500,28977430,6700,6700,6700,6700,0
20230912,113400,28977430,6700,6700,6700,6700,0
20230912,113300,28977430,6700,6700,6700,6700,0
20230912,113200,28977430,6700,6700,6700,6700,0
20230912,113100,28977430,6700,6700,6700,6700,0
20230912,113000,28977430,6700,6700,6700,6700,0
20230912,112900,28977430,6700,6700,6700,6700,0
20230912,112800,28977430,6700,6700,6700,6700,0
20230912,112700,28977430,6700,6700,6700,6700,1
20230912,112600,28970730,6640,6680,6680,6640,488
20230912,112500,25730360,6690,6690,6690,6690,15
20230912,112400,25630010,6700,6700,6700,6700,0
20230912,112300,25630010,6700,6700,6700,6700,0
20230912,112200,25630010,6700,6700,6700,6700,15
20230912,112100,25529510,6700,6700,6700,6700,0
20230912,112000,25529510,6700,6700,6700,6700,0
20230912,111900,25529510,6700,6700,6700,6700,0
20230912,111800,25529510,6700,6700,6700,6700,0
20230912,111700,25529510,6700,6700,6700,6700,0
20230912,111600,25529510,6700,6700,6700,6700,0
20230912,111500,25529510,6700,6700,6700,6700,0
20230912,111400,25529510,6700,6700,6700,6700,0
20230912,111300,25529510,6700,6700,6700,6700,0
20230912,111200,25529510,6700,6700,6700,6700,1
20230912,111100,25522810,6700,6700,6700,6700,1
20230912,111000,25516110,6690,6690,6690,6690,0
20230912,110900,25516110,6690,6690,6690,6690,235
20230912,110800,23943960,6690,6690,6690,6690,0
20230912,110700,23943960,6690,6690,6690,6690,0
20230912,110600,23943960,6690,6690,6690,6690,0
20230912,110500,23943960,6690,6690,6690,6690,0
20230912,110400,23943960,6690,6690,6690,6690,1
20230912,110300,23937270,6690,6690,6690,6690,400
20230912,110200,21261270,6690,6690,6690,6690,0
20230912,110100,21261270,6690,6690,6690,6690,0
20230912,110000,21261270,6690,6650,6690,6650,2
20230912,105900,21247930,6690,6690,6690,6690,0
20230912,105800,21247930,6690,6690,6690,6690,0
20230912,105700,21247930,6690,6650,6690,6640,72
20230912,105600,20769680,6690,6690,6690,6690,0
20230912,105500,20769680,6690,6690,6690,6690,0
20230912,105400,20769680,6690,6690,6690,6690,0
20230912,105300,20769680,6690,6690,6690,6690,0
20230912,105200,20769680,6690,6690,6690,6690,0
20230912,105100,20769680,6690,6690,6690,6690,0
20230912,105000,20769680,6690,6690,6690,6690,0
20230912,104900,20769680,6690,6690,6690,6690,0
20230912,104800,20769680,6690,6650,6690,6650,53
20230912,104700,20417060,6650,6650,6650,6650,10
20230912,104600,20350560,6650,6650,6650,6650,0
20230912,104500,20350560,6650,6650,6650,6650,0
20230912,104400,20350560,6650,6650,6650,6650,0
20230912,104300,20350560,6650,6650,6650,6650,0
20230912,104200,20350560,6650,6650,6650,6650,0
20230912,104100,20350560,6650,6650,6650,6650,0
20230912,104000,20350560,6650,6650,6650,6650,0
20230912,103900,20350560,6650,6650,6650,6650,0
20230912,103800,20350560,6650,6650,6650,6650,0
20230912,103700,20350560,6650,6650,6650,6650,0
20230912,103600,20350560,6650,6650,6660,6650,445
20230912,103500,17391190,6690,6690,6690,6690,0
20230912,103400,17391190,6690,6690,6690,6690,0
20230912,103300,17391190,6690,6690,6690,6690,0
20230912,103200,17391190,6690,6690,6690,6690,0
20230912,103100,17391190,6690,6690,6690,6690,0
20230912,103000,17391190,6690,6650,6690,6650,2
20230912,102900,17377850,6690,6690,6690,6690,0
20230912,102800,17377850,6690,6690,6690,6690,0
20230912,102700,17377850,6690,6690,6690,6690,3
20230912,102600,17357780,6690,6690,6690,6690,0
20230912,102500,17357780,6690,6690,6690,6690,0
20230912,102400,17357780,6690,6690,6690,6690,0
20230912,102300,17357780,6690,6690,6690,6690,0
20230912,102200,17357780,6690,6690,6690,6690,0
20230912,102100,17357780,6690,6690,6690,6690,0
20230912,102000,17357780,6690,6690,6690,6690,1
20230912,101900,17351090,6650,6650,6650,6650,256
20230912,101800,15648690,6700,6700,6700,6700,0
20230912,101700,15648690,6700,6700,6700,6700,0
20230912,101600,15648690,6700,6700,6700,6700,0
20230912,101500,15648690,6700,6700,6700,6700,0
20230912,101400,15648690,6700,6700,6700,6700,0
20230912,101300,15648690,6700,6700,6700,6700,0
20230912,101200,15648690,6700,6700,6700,6700,0
20230912,101100,15648690,6700,6700,6700,6700,0
20230912,101000,15648690,6700,6700,6700,6700,0
20230912,100900,15648690,6700,6700,6700,6700,0
20230912,100800,15648690,6700,6700,6700,6700,0
20230912,100700,15648690,6700,6690,6700,6690,40
20230912,100600,15380750,6690,6690,6690,6690,0
20230912,100500,15380750,6690,6690,6690,6690,0
20230912,100400,15380750,6690,6690,6690,6690,0
20230912,100300,15380750,6690,6690,6690,6690,9
20230912,100200,15320540,6690,6690,6690,6690,0
20230912,100100,15320540,6690,6690,6690,6690,1
20230912,100000,15313850,6640,6640,6640,6640,0
20230912,095900,15313850,6640,6640,6640,6640,0
20230912,095800,15313850,6640,6660,6660,6640,266
20230912,095700,13545270,6690,6690,6690,6690,0
20230912,095600,13545270,6690,6690,6690,6690,150
20230912,095500,12541770,6690,6690,6690,6690,300
20230912,095400,10534770,6690,6690,6690,6690,0
20230912,095300,10534770,6690,6690,6690,6690,0
20230912,095200,10534770,6690,6690,6690,6690,0
20230912,095100,10534770,6690,6690,6690,6690,0
20230912,095000,10534770,6690,6690,6690,6690,0
20230912,094900,10534770,6690,6690,6690,6690,1
20230912,094800,10528080,6650,6650,6650,6650,0
20230912,094700,10528080,6650,6660,6660,6650,101
20230912,094600,9856250,6700,6700,6700,6700,0
20230912,094500,9856250,6700,6700,6700,6700,0
20230912,094400,9856250,6700,6700,6700,6700,0
20230912,094300,9856250,6700,6700,6700,6700,0
20230912,094200,9856250,6700,6700,6700,6700,0
20230912,094100,9856250,6700,6700,6700,6700,0
20230912,094000,9856250,6700,6660,6700,6660,109
20230912,093900,9130270,6700,6700,6700,6700,0
20230912,093800,9130270,6700,6700,6700,6700,0
20230912,093700,9130270,6700,6700,6700,6700,101
20230912,093600,8453570,6700,6700,6700,6700,0
20230912,093500,8453570,6700,6700,6700,6700,0
20230912,093400,8453570,6700,6700,6700,6700,0
20230912,093300,8453570,6700,6700,6700,6700,0
20230912,093200,8453570,6700,6700,6700,6700,1
20230912,093100,8446870,6700,6700,6700,6700,1
20230912,093000,8440170,6710,6710,6710,6710,0
20230912,092900,8440170,6710,6710,6710,6710,0
20230912,092800,8440170,6710,6710,6710,6710,0
20230912,092700,8440170,6710,6710,6710,6710,0
20230912,092600,8440170,6710,6710,6710,6710,0
20230912,092500,8440170,6710,6710,6710,6710,0
20230912,092400,8440170,6710,6710,6710,6710,64
20230912,092300,8010730,6710,6710,6710,6710,1
20230912,092200,8004020,6700,6700,6700,6700,0
20230912,092100,8004020,6700,6700,6700,6700,0
20230912,092000,8004020,6700,6700,6700,6700,92
20230912,091900,7387620,6700,6700,6700,6700,0
20230912,091800,7387620,6700,6700,6700,6700,0
20230912,091700,7387620,6700,6680,6700,6680,332
20230912,091600,5166590,6680,6680,6680,6680,0
20230912,091500,5166590,6680,6680,6680,6680,343
20230912,091400,2875350,6680,6680,6680,6680,7
20230912,091300,2828590,6690,6690,6690,6690,0
20230912,091200,2828590,6690,6690,6690,6690,1
20230912,091100,2821900,6640,6640,6640,6640,0
20230912,091000,2821900,6640,6650,6650,6640,203
20230912,090900,1473950,6650,6650,6650,6650,67
20230912,090800,1028400,6680,6680,6680,6680,0
20230912,090700,1028400,6680,6680,6680,6680,124
20230912,090600,200080,6660,6660,6660,6660,0
20230912,090500,200080,6660,6660,6660,6660,0
20230912,090400,200080,6660,6660,6660,6660,0
20230912,090300,200080,6660,6660,6660,6660,12
20230912,090200,120160,6670,6670,6670,6670,0
20230912,090100,120160,6670,6670,6670,6670,8
20230912,090000,66800,6680,6680,6680,6680,10