KissMeData/200780/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201100,39575030,6560,6560,6560,6560,221
20230918,201000,39575030,6560,6560,6560,6560,0
20230918,200900,39575030,6560,6560,6560,6560,0
20230918,200800,39575030,6560,6560,6560,6560,0
20230918,200700,39575030,6560,6560,6560,6560,0
20230918,200600,39575030,6560,6560,6560,6560,0
20230918,200500,39575030,6560,6560,6560,6560,0
20230918,200400,39575030,6560,6560,6560,6560,0
20230918,200300,39575030,6560,6560,6560,6560,0
20230918,200200,39575030,6560,6560,6560,6560,0
20230918,200100,39575030,6560,6560,6560,6560,0
20230918,200000,39575030,6560,6560,6560,6560,0
20230918,195900,39575030,6560,6560,6560,6560,0
20230918,195800,39575030,6560,6560,6560,6560,0
20230918,195700,39575030,6560,6560,6560,6560,0
20230918,195600,39575030,6560,6560,6560,6560,0
20230918,195500,39575030,6560,6560,6560,6560,0
20230918,195400,39575030,6560,6560,6560,6560,0
20230918,195300,39575030,6560,6560,6560,6560,0
20230918,195200,39575030,6560,6560,6560,6560,0
20230918,195100,39575030,6560,6560,6560,6560,0
20230918,195000,39575030,6560,6560,6560,6560,0
20230918,194900,39575030,6560,6560,6560,6560,0
20230918,194800,39575030,6560,6560,6560,6560,0
20230918,194700,39575030,6560,6560,6560,6560,0
20230918,194600,39575030,6560,6560,6560,6560,0
20230918,194500,39575030,6560,6560,6560,6560,0
20230918,194400,39575030,6560,6560,6560,6560,0
20230918,194300,39575030,6560,6560,6560,6560,0
20230918,194200,39575030,6560,6560,6560,6560,0
20230918,194100,39575030,6560,6560,6560,6560,221
20230918,194000,39575030,6560,6560,6560,6560,0
20230918,193900,39575030,6560,6560,6560,6560,0
20230918,193800,39575030,6560,6560,6560,6560,0
20230918,193700,39575030,6560,6560,6560,6560,0
20230918,193600,39575030,6560,6560,6560,6560,0
20230918,193500,39575030,6560,6560,6560,6560,0
20230918,193400,39575030,6560,6560,6560,6560,0
20230918,193300,39575030,6560,6560,6560,6560,0
20230918,193200,39575030,6560,6560,6560,6560,0
20230918,193100,39575030,6560,6560,6560,6560,0
20230918,193000,39575030,6560,6560,6560,6560,0
20230918,192900,39575030,6560,6560,6560,6560,0
20230918,192800,39575030,6560,6560,6560,6560,0
20230918,192700,39575030,6560,6560,6560,6560,0
20230918,192600,39575030,6560,6560,6560,6560,0
20230918,192500,39575030,6560,6560,6560,6560,0
20230918,192400,39575030,6560,6560,6560,6560,0
20230918,192300,39575030,6560,6560,6560,6560,0
20230918,192200,39575030,6560,6560,6560,6560,0
20230918,192100,39575030,6560,6560,6560,6560,0
20230918,192000,39575030,6560,6560,6560,6560,0
20230918,191900,39575030,6560,6560,6560,6560,0
20230918,191800,39575030,6560,6560,6560,6560,0
20230918,191700,39575030,6560,6560,6560,6560,0
20230918,191600,39575030,6560,6560,6560,6560,0
20230918,191500,39575030,6560,6560,6560,6560,0
20230918,191400,39575030,6560,6560,6560,6560,0
20230918,191300,39575030,6560,6560,6560,6560,0
20230918,191200,39575030,6560,6560,6560,6560,0
20230918,191100,39575030,6560,6560,6560,6560,221
20230918,191000,39575030,6560,6560,6560,6560,0
20230918,190900,39575030,6560,6560,6560,6560,0
20230918,190800,39575030,6560,6560,6560,6560,0
20230918,190700,39575030,6560,6560,6560,6560,0
20230918,190600,39575030,6560,6560,6560,6560,0
20230918,190500,39575030,6560,6560,6560,6560,0
20230918,190400,39575030,6560,6560,6560,6560,0
20230918,190300,39575030,6560,6560,6560,6560,0
20230918,190200,39575030,6560,6560,6560,6560,0
20230918,190100,39575030,6560,6560,6560,6560,0
20230918,190000,39575030,6560,6560,6560,6560,0
20230918,185900,39575030,6560,6560,6560,6560,0
20230918,185800,39575030,6560,6560,6560,6560,0
20230918,185700,39575030,6560,6560,6560,6560,0
20230918,185600,39575030,6560,6560,6560,6560,0
20230918,185500,39575030,6560,6560,6560,6560,0
20230918,185400,39575030,6560,6560,6560,6560,0
20230918,185300,39575030,6560,6560,6560,6560,0
20230918,185200,39575030,6560,6560,6560,6560,0
20230918,185100,39575030,6560,6560,6560,6560,0
20230918,185000,39575030,6560,6560,6560,6560,0
20230918,184900,39575030,6560,6560,6560,6560,0
20230918,184800,39575030,6560,6560,6560,6560,0
20230918,184700,39575030,6560,6560,6560,6560,0
20230918,184600,39575030,6560,6560,6560,6560,0
20230918,184500,39575030,6560,6560,6560,6560,0
20230918,184400,39575030,6560,6560,6560,6560,0
20230918,184300,39575030,6560,6560,6560,6560,0
20230918,184200,39575030,6560,6560,6560,6560,0
20230918,184100,39575030,6560,6560,6560,6560,221
20230918,184000,39575030,6560,6560,6560,6560,0
20230918,183900,39575030,6560,6560,6560,6560,0
20230918,183800,39575030,6560,6560,6560,6560,0
20230918,183700,39575030,6560,6560,6560,6560,0
20230918,183600,39575030,6560,6560,6560,6560,0
20230918,183500,39575030,6560,6560,6560,6560,0
20230918,183400,39575030,6560,6560,6560,6560,0
20230918,183300,39575030,6560,6560,6560,6560,0
20230918,183200,39575030,6560,6560,6560,6560,0
20230918,183100,39575030,6560,6560,6560,6560,0
20230918,183000,39575030,6560,6560,6560,6560,0
20230918,182900,39575030,6560,6560,6560,6560,0
20230918,182800,39575030,6560,6560,6560,6560,0
20230918,182700,39575030,6560,6560,6560,6560,0
20230918,182600,39575030,6560,6560,6560,6560,0
20230918,182500,39575030,6560,6560,6560,6560,0
20230918,182400,39575030,6560,6560,6560,6560,0
20230918,182300,39575030,6560,6560,6560,6560,0
20230918,182200,39575030,6560,6560,6560,6560,0
20230918,182100,39575030,6560,6560,6560,6560,0
20230918,182000,39575030,6560,6560,6560,6560,0
20230918,181900,39575030,6560,6560,6560,6560,0
20230918,181800,39575030,6560,6560,6560,6560,0
20230918,181700,39575030,6560,6560,6560,6560,0
20230918,181600,39575030,6560,6560,6560,6560,0
20230918,181500,39575030,6560,6560,6560,6560,0
20230918,181400,39575030,6560,6560,6560,6560,0
20230918,181300,39575030,6560,6560,6560,6560,0
20230918,181200,39575030,6560,6560,6560,6560,0
20230918,181100,39575030,6560,6560,6560,6560,221
20230918,181000,39575030,6560,6560,6560,6560,0
20230918,180900,39575030,6560,6560,6560,6560,0
20230918,180800,39575030,6560,6560,6560,6560,0
20230918,180700,39575030,6560,6560,6560,6560,0
20230918,180600,39575030,6560,6560,6560,6560,0
20230918,180500,39575030,6560,6560,6560,6560,0
20230918,180400,39575030,6560,6560,6560,6560,0
20230918,180300,39575030,6560,6560,6560,6560,0
20230918,180200,39575030,6560,6560,6560,6560,0
20230918,180100,39575030,6560,6560,6560,6560,0
20230918,180000,39575030,6560,6560,6560,6560,0
20230918,175900,39575030,6560,6560,6560,6560,0
20230918,175800,39575030,6560,6560,6560,6560,0
20230918,175700,39575030,6560,6560,6560,6560,0
20230918,175600,39575030,6560,6560,6560,6560,0
20230918,175500,39575030,6560,6560,6560,6560,0
20230918,175400,39575030,6560,6560,6560,6560,0
20230918,175300,39575030,6560,6560,6560,6560,0
20230918,175200,39575030,6560,6560,6560,6560,0
20230918,175100,39575030,6560,6560,6560,6560,0
20230918,175000,39575030,6560,6560,6560,6560,0
20230918,174900,39575030,6560,6560,6560,6560,0
20230918,174800,39575030,6560,6560,6560,6560,0
20230918,174700,39575030,6560,6560,6560,6560,0
20230918,174600,39575030,6560,6560,6560,6560,0
20230918,174500,39575030,6560,6560,6560,6560,0
20230918,174400,39575030,6560,6560,6560,6560,0
20230918,174300,39575030,6560,6560,6560,6560,0
20230918,174200,39575030,6560,6560,6560,6560,0
20230918,174100,39575030,6560,6560,6560,6560,221
20230918,174000,39575030,6560,6560,6560,6560,0
20230918,173900,39575030,6560,6560,6560,6560,0
20230918,173800,39575030,6560,6560,6560,6560,0
20230918,173700,39575030,6560,6560,6560,6560,0
20230918,173600,39575030,6560,6560,6560,6560,0
20230918,173500,39575030,6560,6560,6560,6560,0
20230918,173400,39575030,6560,6560,6560,6560,0
20230918,173300,39575030,6560,6560,6560,6560,0
20230918,173200,39575030,6560,6560,6560,6560,0
20230918,173100,39575030,6560,6560,6560,6560,0
20230918,173000,39575030,6560,6560,6560,6560,0
20230918,172900,39575030,6560,6560,6560,6560,0
20230918,172800,39575030,6560,6560,6560,6560,0
20230918,172700,39575030,6560,6560,6560,6560,0
20230918,172600,39575030,6560,6560,6560,6560,0
20230918,172500,39575030,6560,6560,6560,6560,0
20230918,172400,39575030,6560,6560,6560,6560,0
20230918,172300,39575030,6560,6560,6560,6560,0
20230918,172200,39575030,6560,6560,6560,6560,0
20230918,172100,39575030,6560,6560,6560,6560,0
20230918,172000,39575030,6560,6560,6560,6560,0
20230918,171900,39575030,6560,6560,6560,6560,0
20230918,171800,39575030,6560,6560,6560,6560,0
20230918,171700,39575030,6560,6560,6560,6560,0
20230918,171600,39575030,6560,6560,6560,6560,0
20230918,171500,39575030,6560,6560,6560,6560,0
20230918,171400,39575030,6560,6560,6560,6560,0
20230918,171300,39575030,6560,6560,6560,6560,0
20230918,171200,39575030,6560,6560,6560,6560,0
20230918,171100,39575030,6560,6560,6560,6560,221
20230918,171000,39575030,6560,6560,6560,6560,0
20230918,170900,39575030,6560,6560,6560,6560,0
20230918,170800,39575030,6560,6560,6560,6560,0
20230918,170700,39575030,6560,6560,6560,6560,0
20230918,170600,39575030,6560,6560,6560,6560,0
20230918,170500,39575030,6560,6560,6560,6560,0
20230918,170400,39575030,6560,6560,6560,6560,0
20230918,170300,39575030,6560,6560,6560,6560,0
20230918,170200,39575030,6560,6560,6560,6560,0
20230918,170100,39575030,6560,6560,6560,6560,0
20230918,170000,39575030,6560,6560,6560,6560,0
20230918,165900,39575030,6560,6560,6560,6560,0
20230918,165800,39575030,6560,6560,6560,6560,0
20230918,165700,39575030,6560,6560,6560,6560,0
20230918,165600,39575030,6560,6560,6560,6560,0
20230918,165500,39575030,6560,6560,6560,6560,0
20230918,165400,39575030,6560,6560,6560,6560,0
20230918,165300,39575030,6560,6560,6560,6560,0
20230918,165200,39575030,6560,6560,6560,6560,0
20230918,165100,39575030,6560,6560,6560,6560,0
20230918,165000,39575030,6560,6560,6560,6560,0
20230918,164900,39575030,6560,6560,6560,6560,0
20230918,164800,39575030,6560,6560,6560,6560,0
20230918,164700,39575030,6560,6560,6560,6560,0
20230918,164600,39575030,6560,6560,6560,6560,0
20230918,164500,39575030,6560,6560,6560,6560,0
20230918,164400,39575030,6560,6560,6560,6560,0
20230918,164300,39575030,6560,6560,6560,6560,0
20230918,164200,39575030,6560,6560,6560,6560,0
20230918,164100,39575030,6560,6560,6560,6560,221
20230918,164000,39575030,6560,6560,6560,6560,0
20230918,163900,39575030,6560,6560,6560,6560,0
20230918,163800,39575030,6560,6560,6560,6560,0
20230918,163700,39575030,6560,6560,6560,6560,0
20230918,163600,39575030,6560,6560,6560,6560,0
20230918,163500,39575030,6560,6560,6560,6560,0
20230918,163400,39575030,6560,6560,6560,6560,0
20230918,163300,39575030,6560,6560,6560,6560,0
20230918,163200,39575030,6560,6560,6560,6560,0
20230918,163100,39575030,6560,6560,6560,6560,0
20230918,163000,39575030,6560,6560,6560,6560,0
20230918,162900,39575030,6560,6560,6560,6560,0
20230918,162800,39575030,6560,6560,6560,6560,0
20230918,162700,39575030,6560,6560,6560,6560,0
20230918,162600,39575030,6560,6560,6560,6560,0
20230918,162500,39575030,6560,6560,6560,6560,0
20230918,162400,39575030,6560,6560,6560,6560,0
20230918,162300,39575030,6560,6560,6560,6560,0
20230918,162200,39575030,6560,6560,6560,6560,0
20230918,162100,39575030,6560,6560,6560,6560,0
20230918,162000,39575030,6560,6560,6560,6560,0
20230918,161900,39575030,6560,6560,6560,6560,0
20230918,161800,39575030,6560,6560,6560,6560,0
20230918,161700,39575030,6560,6560,6560,6560,0
20230918,161600,39575030,6560,6560,6560,6560,0
20230918,161500,39575030,6560,6560,6560,6560,0
20230918,161400,39575030,6560,6560,6560,6560,0
20230918,161300,39575030,6560,6560,6560,6560,0
20230918,161200,39575030,6560,6560,6560,6560,0
20230918,161100,39575030,6560,6560,6560,6560,221
20230918,161000,39575030,6560,6560,6560,6560,0
20230918,160900,39575030,6560,6560,6560,6560,0
20230918,160800,39575030,6560,6560,6560,6560,0
20230918,160700,39575030,6560,6560,6560,6560,0
20230918,160600,39575030,6560,6560,6560,6560,0
20230918,160500,39575030,6560,6560,6560,6560,0
20230918,160400,39575030,6560,6560,6560,6560,0
20230918,160300,39575030,6560,6560,6560,6560,0
20230918,160200,39575030,6560,6560,6560,6560,0
20230918,160100,39575030,6560,6560,6560,6560,0
20230918,160000,39575030,6560,6560,6560,6560,0
20230918,155900,39575030,6560,6560,6560,6560,0
20230918,155800,39575030,6560,6560,6560,6560,0
20230918,155700,39575030,6560,6560,6560,6560,0
20230918,155600,39575030,6560,6560,6560,6560,0
20230918,155500,39575030,6560,6560,6560,6560,0
20230918,155400,39575030,6560,6560,6560,6560,0
20230918,155300,39575030,6560,6560,6560,6560,0
20230918,155200,39575030,6560,6560,6560,6560,0
20230918,155100,39575030,6560,6560,6560,6560,0
20230918,155000,39575030,6560,6560,6560,6560,0
20230918,154900,39575030,6560,6560,6560,6560,0
20230918,154800,39575030,6560,6560,6560,6560,0
20230918,154700,39575030,6560,6560,6560,6560,0
20230918,154600,39575030,6560,6560,6560,6560,0
20230918,154500,39575030,6560,6560,6560,6560,0
20230918,154400,39575030,6560,6560,6560,6560,0
20230918,154300,39575030,6560,6560,6560,6560,0
20230918,154200,39575030,6560,6560,6560,6560,0
20230918,154100,39575030,6560,6560,6560,6560,221
20230918,154000,39575030,6560,6560,6560,6560,0
20230918,153900,39575030,6560,6560,6560,6560,0
20230918,153800,39575030,6560,6560,6560,6560,0
20230918,153700,39575030,6560,6560,6560,6560,0
20230918,153600,39575030,6560,6560,6560,6560,0
20230918,153500,39575030,6560,6560,6560,6560,0
20230918,153400,39575030,6560,6560,6560,6560,0
20230918,153300,39575030,6560,6560,6560,6560,0
20230918,153200,39575030,6560,6560,6560,6560,0
20230918,153100,39575030,6560,6560,6560,6560,0
20230918,153000,39575030,6560,6560,6560,6560,221
20230918,152900,38125270,6610,6610,6610,6610,0
20230918,152800,38125270,6610,6610,6610,6610,0
20230918,152700,38125270,6610,6610,6610,6610,0
20230918,152600,38125270,6610,6610,6610,6610,0
20230918,152500,38125270,6610,6610,6610,6610,0
20230918,152400,38125270,6610,6610,6610,6610,0
20230918,152300,38125270,6610,6610,6610,6610,0
20230918,152200,38125270,6610,6610,6610,6610,0
20230918,152100,38125270,6610,6610,6610,6610,0
20230918,152000,38125270,6610,6610,6610,6610,0
20230918,151900,38125270,6610,6610,6610,6610,0
20230918,151800,38125270,6610,6610,6610,6610,0
20230918,151700,38125270,6610,6610,6610,6610,0
20230918,151600,38125270,6610,6610,6610,6610,0
20230918,151500,38125270,6610,6610,6610,6610,0
20230918,151400,38125270,6610,6610,6610,6610,0
20230918,151300,38125270,6610,6600,6610,6600,2
20230918,151200,38112060,6610,6610,6610,6610,0
20230918,151100,38112060,6610,6610,6610,6610,1
20230918,151000,38105450,6560,6560,6560,6560,0
20230918,150900,38105450,6560,6570,6570,6560,1260
20230918,150800,29837330,6620,6620,6620,6620,0
20230918,150700,29837330,6620,6620,6620,6620,0
20230918,150600,29837330,6620,6620,6620,6620,5
20230918,150500,29804230,6620,6620,6620,6620,5
20230918,150400,29771130,6620,6620,6620,6620,0
20230918,150300,29771130,6620,6620,6620,6620,5
20230918,150200,29738030,6620,6620,6620,6620,0
20230918,150100,29738030,6620,6620,6620,6620,0
20230918,150000,29738030,6620,6620,6620,6620,5
20230918,145900,29704930,6620,6620,6620,6620,2
20230918,145800,29691690,6620,6620,6620,6620,0
20230918,145700,29691690,6620,6620,6620,6620,2
20230918,145600,29678450,6620,6620,6620,6620,0
20230918,145500,29678450,6620,6620,6620,6620,2
20230918,145400,29665210,6620,6620,6620,6620,0
20230918,145300,29665210,6620,6620,6620,6620,0
20230918,145200,29665210,6620,6620,6620,6620,2
20230918,145100,29651970,6620,6620,6620,6620,0
20230918,145000,29651970,6620,6620,6620,6620,2
20230918,144900,29638730,6620,6620,6620,6620,0
20230918,144800,29638730,6620,6620,6620,6620,0
20230918,144700,29638730,6620,6620,6620,6620,2
20230918,144600,29625490,6620,6620,6620,6620,0
20230918,144500,29625490,6620,6620,6620,6620,2
20230918,144400,29612250,6620,6620,6620,6620,0
20230918,144300,29612250,6620,6620,6620,6620,2
20230918,144200,29599010,6620,6620,6620,6620,0
20230918,144100,29599010,6620,6620,6620,6620,0
20230918,144000,29599010,6620,6620,6620,6620,2
20230918,143900,29585770,6620,6620,6620,6620,0
20230918,143800,29585770,6620,6620,6620,6620,2
20230918,143700,29572530,6620,6620,6620,6620,0
20230918,143600,29572530,6620,6620,6620,6620,2
20230918,143500,29559290,6620,6620,6620,6620,0
20230918,143400,29559290,6620,6620,6620,6620,0
20230918,143300,29559290,6620,6620,6620,6620,2
20230918,143200,29546050,6620,6620,6620,6620,0
20230918,143100,29546050,6620,6620,6620,6620,2
20230918,143000,29532810,6620,6620,6620,6620,0
20230918,142900,29532810,6620,6620,6620,6620,2
20230918,142800,29519570,6620,6620,6620,6620,0
20230918,142700,29519570,6620,6620,6620,6620,0
20230918,142600,29519570,6620,6620,6620,6620,2
20230918,142500,29506330,6620,6620,6620,6620,0
20230918,142400,29506330,6620,6620,6620,6620,2
20230918,142300,29493090,6620,6620,6620,6620,0
20230918,142200,29493090,6620,6620,6620,6620,2
20230918,142100,29479850,6620,6620,6620,6620,0
20230918,142000,29479850,6620,6620,6620,6620,0
20230918,141900,29479850,6620,6620,6620,6620,2
20230918,141800,29466610,6620,6620,6620,6620,0
20230918,141700,29466610,6620,6620,6620,6620,2
20230918,141600,29453370,6620,6620,6620,6620,0
20230918,141500,29453370,6620,6620,6620,6620,2
20230918,141400,29440130,6620,6620,6620,6620,0
20230918,141300,29440130,6620,6620,6620,6620,0
20230918,141200,29440130,6620,6620,6620,6620,2
20230918,141100,29426890,6610,6610,6610,6610,0
20230918,141000,29426890,6610,6610,6610,6610,2
20230918,140900,29413670,6610,6610,6610,6610,0
20230918,140800,29413670,6610,6610,6610,6610,2
20230918,140700,29400450,6610,6610,6610,6610,0
20230918,140600,29400450,6610,6610,6610,6610,0
20230918,140500,29400450,6610,6610,6610,6610,2
20230918,140400,29387230,6610,6610,6610,6610,0
20230918,140300,29387230,6610,6610,6610,6610,2
20230918,140200,29374010,6610,6610,6610,6610,0
20230918,140100,29374010,6610,6610,6610,6610,0
20230918,140000,29374010,6610,6610,6610,6610,2
20230918,135900,29360790,6610,6610,6610,6610,0
20230918,135800,29360790,6610,6610,6610,6610,2
20230918,135700,29347570,6610,6610,6610,6610,0
20230918,135600,29347570,6610,6610,6610,6610,2
20230918,135500,29334350,6610,6610,6610,6610,0
20230918,135400,29334350,6610,6610,6610,6610,0
20230918,135300,29334350,6610,6610,6610,6610,2
20230918,135200,29321130,6610,6610,6610,6610,0
20230918,135100,29321130,6610,6610,6610,6610,2
20230918,135000,29307910,6610,6610,6610,6610,0
20230918,134900,29307910,6610,6610,6610,6610,2
20230918,134800,29294690,6610,6610,6610,6610,0
20230918,134700,29294690,6610,6610,6610,6610,0
20230918,134600,29294690,6610,6610,6610,6610,0
20230918,134500,29294690,6610,6610,6610,6610,15
20230918,134400,29195540,6610,6610,6610,6610,0
20230918,134300,29195540,6610,6610,6610,6610,0
20230918,134200,29195540,6610,6610,6610,6610,0
20230918,134100,29195540,6610,6610,6610,6610,0
20230918,134000,29195540,6610,6610,6610,6610,0
20230918,133900,29195540,6610,6610,6610,6610,0
20230918,133800,29195540,6610,6610,6610,6610,0
20230918,133700,29195540,6610,6610,6610,6610,0
20230918,133600,29195540,6610,6610,6610,6610,0
20230918,133500,29195540,6610,6610,6610,6610,0
20230918,133400,29195540,6610,6610,6610,6610,0
20230918,133300,29195540,6610,6610,6610,6610,0
20230918,133200,29195540,6610,6610,6610,6610,30
20230918,133100,28997240,6610,6610,6610,6610,0
20230918,133000,28997240,6610,6610,6610,6610,0
20230918,132900,28997240,6610,6610,6610,6610,0
20230918,132800,28997240,6610,6610,6610,6610,0
20230918,132700,28997240,6610,6610,6610,6610,0
20230918,132600,28997240,6610,6610,6610,6610,0
20230918,132500,28997240,6610,6610,6610,6610,0
20230918,132400,28997240,6610,6610,6610,6610,0
20230918,132300,28997240,6610,6610,6610,6610,0
20230918,132200,28997240,6610,6610,6610,6610,0
20230918,132100,28997240,6610,6610,6610,6610,0
20230918,132000,28997240,6610,6610,6610,6610,14
20230918,131900,28904700,6610,6610,6610,6610,0
20230918,131800,28904700,6610,6610,6610,6610,0
20230918,131700,28904700,6610,6610,6610,6610,0
20230918,131600,28904700,6610,6610,6610,6610,0
20230918,131500,28904700,6610,6610,6610,6610,0
20230918,131400,28904700,6610,6610,6610,6610,0
20230918,131300,28904700,6610,6610,6610,6610,0
20230918,131200,28904700,6610,6610,6610,6610,0
20230918,131100,28904700,6610,6610,6610,6610,0
20230918,131000,28904700,6610,6610,6610,6610,0
20230918,130900,28904700,6610,6610,6610,6610,0
20230918,130800,28904700,6610,6610,6610,6610,0
20230918,130700,28904700,6610,6610,6610,6610,0
20230918,130600,28904700,6610,6610,6610,6610,0
20230918,130500,28904700,6610,6610,6610,6610,0
20230918,130400,28904700,6610,6610,6610,6610,4
20230918,130300,28878260,6610,6610,6610,6610,0
20230918,130200,28878260,6610,6610,6610,6610,0
20230918,130100,28878260,6610,6570,6610,6570,2034
20230918,130000,15443280,6570,6570,6570,6570,0
20230918,125900,15443280,6570,6570,6570,6570,0
20230918,125800,15443280,6570,6570,6570,6570,236
20230918,125700,13892760,6570,6570,6570,6570,0
20230918,125600,13892760,6570,6570,6570,6570,0
20230918,125500,13892760,6570,6570,6570,6570,0
20230918,125400,13892760,6570,6570,6570,6570,0
20230918,125300,13892760,6570,6570,6570,6570,0
20230918,125200,13892760,6570,6570,6570,6570,0
20230918,125100,13892760,6570,6570,6570,6570,0
20230918,125000,13892760,6570,6570,6570,6570,0
20230918,124900,13892760,6570,6570,6570,6570,0
20230918,124800,13892760,6570,6570,6570,6570,0
20230918,124700,13892760,6570,6570,6570,6570,0
20230918,124600,13892760,6570,6570,6570,6570,0
20230918,124500,13892760,6570,6570,6570,6570,10
20230918,124400,13827060,6570,6570,6570,6570,0
20230918,124300,13827060,6570,6570,6570,6570,0
20230918,124200,13827060,6570,6570,6570,6570,0
20230918,124100,13827060,6570,6570,6570,6570,0
20230918,124000,13827060,6570,6570,6570,6570,34
20230918,123900,13603680,6570,6610,6610,6570,972
20230918,123800,7216610,6600,6600,6600,6600,0
20230918,123700,7216610,6600,6600,6600,6600,0
20230918,123600,7216610,6600,6600,6600,6600,0
20230918,123500,7216610,6600,6600,6600,6600,0
20230918,123400,7216610,6600,6600,6600,6600,0
20230918,123300,7216610,6600,6600,6600,6600,0
20230918,123200,7216610,6600,6600,6600,6600,0
20230918,123100,7216610,6600,6600,6600,6600,20
20230918,123000,7084610,6610,6610,6610,6610,0
20230918,122900,7084610,6610,6610,6610,6610,0
20230918,122800,7084610,6610,6610,6610,6610,0
20230918,122700,7084610,6610,6610,6610,6610,0
20230918,122600,7084610,6610,6610,6610,6610,0
20230918,122500,7084610,6610,6610,6610,6610,0
20230918,122400,7084610,6610,6610,6610,6610,0
20230918,122300,7084610,6610,6610,6610,6610,0
20230918,122200,7084610,6610,6610,6610,6610,0
20230918,122100,7084610,6610,6610,6610,6610,0
20230918,122000,7084610,6610,6610,6610,6610,0
20230918,121900,7084610,6610,6610,6610,6610,0
20230918,121800,7084610,6610,6610,6610,6610,0
20230918,121700,7084610,6610,6610,6610,6610,0
20230918,121600,7084610,6610,6610,6610,6610,0
20230918,121500,7084610,6610,6610,6610,6610,0
20230918,121400,7084610,6610,6610,6610,6610,0
20230918,121300,7084610,6610,6610,6610,6610,0
20230918,121200,7084610,6610,6610,6610,6610,0
20230918,121100,7084610,6610,6610,6610,6610,0
20230918,121000,7084610,6610,6610,6610,6610,0
20230918,120900,7084610,6610,6610,6610,6610,0
20230918,120800,7084610,6610,6620,6620,6610,80
20230918,120700,6555650,6620,6620,6620,6620,67
20230918,120600,6112110,6620,6620,6620,6620,0
20230918,120500,6112110,6620,6620,6620,6620,0
20230918,120400,6112110,6620,6620,6620,6620,0
20230918,120300,6112110,6620,6620,6620,6620,0
20230918,120200,6112110,6620,6620,6620,6620,0
20230918,120100,6112110,6620,6620,6620,6620,0
20230918,120000,6112110,6620,6620,6620,6620,0
20230918,115900,6112110,6620,6620,6620,6620,5
20230918,115800,6079010,6620,6620,6620,6620,0
20230918,115700,6079010,6620,6620,6620,6620,0
20230918,115600,6079010,6620,6620,6620,6620,0
20230918,115500,6079010,6620,6620,6620,6620,0
20230918,115400,6079010,6620,6620,6620,6620,0
20230918,115300,6079010,6620,6620,6620,6620,0
20230918,115200,6079010,6620,6620,6620,6620,0
20230918,115100,6079010,6620,6620,6620,6620,0
20230918,115000,6079010,6620,6620,6620,6620,0
20230918,114900,6079010,6620,6620,6620,6620,0
20230918,114800,6079010,6620,6620,6620,6620,0
20230918,114700,6079010,6620,6620,6620,6620,8
20230918,114600,6026050,6620,6620,6620,6620,0
20230918,114500,6026050,6620,6620,6620,6620,0
20230918,114400,6026050,6620,6620,6620,6620,0
20230918,114300,6026050,6620,6620,6620,6620,0
20230918,114200,6026050,6620,6620,6620,6620,0
20230918,114100,6026050,6620,6620,6620,6620,0
20230918,114000,6026050,6620,6620,6620,6620,0
20230918,113900,6026050,6620,6620,6620,6620,0
20230918,113800,6026050,6620,6620,6620,6620,58
20230918,113700,5642090,6620,6620,6620,6620,0
20230918,113600,5642090,6620,6620,6620,6620,0
20230918,113500,5642090,6620,6620,6620,6620,5
20230918,113400,5608990,6620,6620,6620,6620,30
20230918,113300,5410390,6620,6620,6620,6620,0
20230918,113200,5410390,6620,6620,6620,6620,0
20230918,113100,5410390,6620,6620,6620,6620,0
20230918,113000,5410390,6620,6620,6620,6620,0
20230918,112900,5410390,6620,6620,6620,6620,0
20230918,112800,5410390,6620,6620,6620,6620,0
20230918,112700,5410390,6620,6620,6620,6620,0
20230918,112600,5410390,6620,6620,6620,6620,0
20230918,112500,5410390,6620,6620,6620,6620,0
20230918,112400,5410390,6620,6620,6620,6620,0
20230918,112300,5410390,6620,6620,6620,6620,0
20230918,112200,5410390,6620,6620,6620,6620,0
20230918,112100,5410390,6620,6620,6620,6620,0
20230918,112000,5410390,6620,6620,6620,6620,0
20230918,111900,5410390,6620,6620,6620,6620,0
20230918,111800,5410390,6620,6620,6620,6620,0
20230918,111700,5410390,6620,6620,6620,6620,0
20230918,111600,5410390,6620,6620,6620,6620,0
20230918,111500,5410390,6620,6620,6620,6620,18
20230918,111400,5291230,6620,6620,6620,6620,0
20230918,111300,5291230,6620,6620,6620,6620,0
20230918,111200,5291230,6620,6620,6620,6620,0
20230918,111100,5291230,6620,6620,6620,6620,4
20230918,111000,5264750,6630,6630,6630,6630,0
20230918,110900,5264750,6630,6630,6630,6630,0
20230918,110800,5264750,6630,6630,6630,6630,0
20230918,110700,5264750,6630,6630,6630,6630,0
20230918,110600,5264750,6630,6630,6630,6630,0
20230918,110500,5264750,6630,6630,6630,6630,0
20230918,110400,5264750,6630,6630,6630,6630,0
20230918,110300,5264750,6630,6630,6630,6630,0
20230918,110200,5264750,6630,6630,6630,6630,0
20230918,110100,5264750,6630,6630,6630,6630,0
20230918,110000,5264750,6630,6630,6630,6630,0
20230918,105900,5264750,6630,6630,6630,6630,0
20230918,105800,5264750,6630,6630,6630,6630,0
20230918,105700,5264750,6630,6630,6630,6630,0
20230918,105600,5264750,6630,6630,6630,6630,0
20230918,105500,5264750,6630,6630,6630,6630,0
20230918,105400,5264750,6630,6630,6630,6630,0
20230918,105300,5264750,6630,6630,6630,6630,0
20230918,105200,5264750,6630,6630,6630,6630,0
20230918,105100,5264750,6630,6630,6630,6630,0
20230918,105000,5264750,6630,6630,6630,6630,0
20230918,104900,5264750,6630,6630,6630,6630,0
20230918,104800,5264750,6630,6630,6630,6630,0
20230918,104700,5264750,6630,6630,6630,6630,0
20230918,104600,5264750,6630,6630,6630,6630,0
20230918,104500,5264750,6630,6630,6630,6630,0
20230918,104400,5264750,6630,6630,6630,6630,0
20230918,104300,5264750,6630,6630,6630,6630,0
20230918,104200,5264750,6630,6630,6630,6630,0
20230918,104100,5264750,6630,6630,6630,6630,0
20230918,104000,5264750,6630,6630,6630,6630,0
20230918,103900,5264750,6630,6630,6630,6630,4
20230918,103800,5238230,6620,6620,6620,6620,0
20230918,103700,5238230,6620,6620,6620,6620,0
20230918,103600,5238230,6620,6620,6620,6620,0
20230918,103500,5238230,6620,6620,6620,6620,0
20230918,103400,5238230,6620,6620,6620,6620,0
20230918,103300,5238230,6620,6620,6620,6620,0
20230918,103200,5238230,6620,6620,6620,6620,19
20230918,103100,5112450,6630,6630,6630,6630,0
20230918,103000,5112450,6630,6630,6630,6630,20
20230918,102900,4979850,6630,6630,6630,6630,0
20230918,102800,4979850,6630,6630,6630,6630,0
20230918,102700,4979850,6630,6630,6630,6630,0
20230918,102600,4979850,6630,6630,6630,6630,120
20230918,102500,4184250,6640,6640,6640,6640,1
20230918,102400,4177610,6640,6640,6640,6640,0
20230918,102300,4177610,6640,6640,6640,6640,0
20230918,102200,4177610,6640,6640,6640,6640,0
20230918,102100,4177610,6640,6640,6640,6640,0
20230918,102000,4177610,6640,6640,6640,6640,3
20230918,101900,4157690,6640,6640,6640,6640,0
20230918,101800,4157690,6640,6640,6640,6640,0
20230918,101700,4157690,6640,6640,6640,6640,0
20230918,101600,4157690,6640,6640,6640,6640,0
20230918,101500,4157690,6640,6640,6640,6640,0
20230918,101400,4157690,6640,6640,6640,6640,0
20230918,101300,4157690,6640,6640,6640,6640,0
20230918,101200,4157690,6640,6640,6640,6640,0
20230918,101100,4157690,6640,6640,6640,6640,0
20230918,101000,4157690,6640,6640,6640,6640,0
20230918,100900,4157690,6640,6640,6640,6640,0
20230918,100800,4157690,6640,6640,6640,6640,0
20230918,100700,4157690,6640,6640,6640,6640,0
20230918,100600,4157690,6640,6640,6640,6640,0
20230918,100500,4157690,6640,6640,6640,6640,0
20230918,100400,4157690,6640,6640,6640,6640,0
20230918,100300,4157690,6640,6640,6640,6640,0
20230918,100200,4157690,6640,6640,6640,6640,0
20230918,100100,4157690,6640,6640,6640,6640,0
20230918,100000,4157690,6640,6640,6640,6640,0
20230918,095900,4157690,6640,6640,6640,6640,0
20230918,095800,4157690,6640,6640,6640,6640,0
20230918,095700,4157690,6640,6640,6640,6640,0
20230918,095600,4157690,6640,6640,6640,6640,0
20230918,095500,4157690,6640,6640,6640,6640,0
20230918,095400,4157690,6640,6640,6640,6640,0
20230918,095300,4157690,6640,6640,6640,6640,0
20230918,095200,4157690,6640,6640,6640,6640,0
20230918,095100,4157690,6640,6640,6640,6640,0
20230918,095000,4157690,6640,6640,6640,6640,0
20230918,094900,4157690,6640,6640,6640,6640,0
20230918,094800,4157690,6640,6640,6640,6640,1
20230918,094700,4151050,6620,6620,6620,6620,0
20230918,094600,4151050,6620,6620,6620,6620,112
20230918,094500,3409610,6640,6640,6640,6640,8
20230918,094400,3356490,6640,6640,6640,6640,0
20230918,094300,3356490,6640,6640,6640,6640,76
20230918,094200,2851850,6630,6630,6630,6630,0
20230918,094100,2851850,6630,6630,6630,6630,36
20230918,094000,2613170,6630,6630,6630,6630,0
20230918,093900,2613170,6630,6630,6630,6630,0
20230918,093800,2613170,6630,6630,6630,6630,0
20230918,093700,2613170,6630,6630,6630,6630,1
20230918,093600,2606540,6630,6630,6630,6630,7
20230918,093500,2560130,6630,6630,6630,6630,0
20230918,093400,2560130,6630,6630,6630,6630,51
20230918,093300,2222000,6630,6630,6630,6630,0
20230918,093200,2222000,6630,6640,6640,6630,154
20230918,093100,1200930,6630,6630,6630,6630,0
20230918,093000,1200930,6630,6630,6630,6630,0
20230918,092900,1200930,6630,6630,6630,6630,0
20230918,092800,1200930,6630,6630,6630,6630,50
20230918,092700,869430,6630,6630,6630,6630,0
20230918,092600,869430,6630,6630,6630,6630,5
20230918,092500,836280,6640,6640,6640,6640,0
20230918,092400,836280,6640,6640,6640,6640,0
20230918,092300,836280,6640,6640,6640,6640,0
20230918,092200,836280,6640,6640,6640,6640,0
20230918,092100,836280,6640,6640,6640,6640,0
20230918,092000,836280,6640,6640,6640,6640,0
20230918,091900,836280,6640,6640,6640,6640,0
20230918,091800,836280,6640,6640,6640,6640,0
20230918,091700,836280,6640,6640,6640,6640,0
20230918,091600,836280,6640,6640,6640,6640,37
20230918,091500,590600,6640,6640,6640,6640,0
20230918,091400,590600,6640,6640,6640,6640,0
20230918,091300,590600,6640,6640,6640,6640,40
20230918,091200,325000,6640,6640,6640,6640,0
20230918,091100,325000,6640,6640,6640,6640,0
20230918,091000,325000,6640,6640,6640,6640,0
20230918,090900,325000,6640,6640,6640,6640,0
20230918,090800,325000,6640,6640,6640,6640,0
20230918,090700,325000,6640,6640,6640,6640,0
20230918,090600,325000,6640,6640,6640,6640,6
20230918,090500,285160,6640,6640,6640,6640,0
20230918,090400,285160,6640,6640,6640,6640,0
20230918,090300,285160,6640,6640,6640,6640,0
20230918,090200,285160,6640,6640,6640,6640,7
20230918,090100,238680,6630,6630,6630,6630,0
20230918,090000,238680,6630,6630,6630,6630,36