KissMeData/200780/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201500,23143720,6550,6550,6550,6550,30
20230907,201400,23143720,6550,6550,6550,6550,0
20230907,201300,23143720,6550,6550,6550,6550,0
20230907,201200,23143720,6550,6550,6550,6550,0
20230907,201100,23143720,6550,6550,6550,6550,0
20230907,201000,23143720,6550,6550,6550,6550,0
20230907,200900,23143720,6550,6550,6550,6550,0
20230907,200800,23143720,6550,6550,6550,6550,0
20230907,200700,23143720,6550,6550,6550,6550,0
20230907,200600,23143720,6550,6550,6550,6550,0
20230907,200500,23143720,6550,6550,6550,6550,0
20230907,200400,23143720,6550,6550,6550,6550,0
20230907,200300,23143720,6550,6550,6550,6550,0
20230907,200200,23143720,6550,6550,6550,6550,0
20230907,200100,23143720,6550,6550,6550,6550,0
20230907,200000,23143720,6550,6550,6550,6550,0
20230907,195900,23143720,6550,6550,6550,6550,0
20230907,195800,23143720,6550,6550,6550,6550,0
20230907,195700,23143720,6550,6550,6550,6550,0
20230907,195600,23143720,6550,6550,6550,6550,0
20230907,195500,23143720,6550,6550,6550,6550,0
20230907,195400,23143720,6550,6550,6550,6550,0
20230907,195300,23143720,6550,6550,6550,6550,0
20230907,195200,23143720,6550,6550,6550,6550,0
20230907,195100,23143720,6550,6550,6550,6550,0
20230907,195000,23143720,6550,6550,6550,6550,0
20230907,194900,23143720,6550,6550,6550,6550,0
20230907,194800,23143720,6550,6550,6550,6550,0
20230907,194700,23143720,6550,6550,6550,6550,0
20230907,194600,23143720,6550,6550,6550,6550,0
20230907,194500,23143720,6550,6550,6550,6550,30
20230907,194400,23143720,6550,6550,6550,6550,0
20230907,194300,23143720,6550,6550,6550,6550,0
20230907,194200,23143720,6550,6550,6550,6550,0
20230907,194100,23143720,6550,6550,6550,6550,0
20230907,194000,23143720,6550,6550,6550,6550,0
20230907,193900,23143720,6550,6550,6550,6550,0
20230907,193800,23143720,6550,6550,6550,6550,0
20230907,193700,23143720,6550,6550,6550,6550,0
20230907,193600,23143720,6550,6550,6550,6550,0
20230907,193500,23143720,6550,6550,6550,6550,0
20230907,193400,23143720,6550,6550,6550,6550,0
20230907,193300,23143720,6550,6550,6550,6550,0
20230907,193200,23143720,6550,6550,6550,6550,0
20230907,193100,23143720,6550,6550,6550,6550,0
20230907,193000,23143720,6550,6550,6550,6550,0
20230907,192900,23143720,6550,6550,6550,6550,0
20230907,192800,23143720,6550,6550,6550,6550,0
20230907,192700,23143720,6550,6550,6550,6550,0
20230907,192600,23143720,6550,6550,6550,6550,0
20230907,192500,23143720,6550,6550,6550,6550,0
20230907,192400,23143720,6550,6550,6550,6550,0
20230907,192300,23143720,6550,6550,6550,6550,0
20230907,192200,23143720,6550,6550,6550,6550,0
20230907,192100,23143720,6550,6550,6550,6550,0
20230907,192000,23143720,6550,6550,6550,6550,0
20230907,191900,23143720,6550,6550,6550,6550,0
20230907,191800,23143720,6550,6550,6550,6550,0
20230907,191700,23143720,6550,6550,6550,6550,0
20230907,191600,23143720,6550,6550,6550,6550,0
20230907,191500,23143720,6550,6550,6550,6550,30
20230907,191400,23143720,6550,6550,6550,6550,0
20230907,191300,23143720,6550,6550,6550,6550,0
20230907,191200,23143720,6550,6550,6550,6550,0
20230907,191100,23143720,6550,6550,6550,6550,0
20230907,191000,23143720,6550,6550,6550,6550,0
20230907,190900,23143720,6550,6550,6550,6550,0
20230907,190800,23143720,6550,6550,6550,6550,0
20230907,190700,23143720,6550,6550,6550,6550,0
20230907,190600,23143720,6550,6550,6550,6550,0
20230907,190500,23143720,6550,6550,6550,6550,0
20230907,190400,23143720,6550,6550,6550,6550,0
20230907,190300,23143720,6550,6550,6550,6550,0
20230907,190200,23143720,6550,6550,6550,6550,0
20230907,190100,23143720,6550,6550,6550,6550,0
20230907,190000,23143720,6550,6550,6550,6550,0
20230907,185900,23143720,6550,6550,6550,6550,0
20230907,185800,23143720,6550,6550,6550,6550,0
20230907,185700,23143720,6550,6550,6550,6550,0
20230907,185600,23143720,6550,6550,6550,6550,0
20230907,185500,23143720,6550,6550,6550,6550,0
20230907,185400,23143720,6550,6550,6550,6550,0
20230907,185300,23143720,6550,6550,6550,6550,0
20230907,185200,23143720,6550,6550,6550,6550,0
20230907,185100,23143720,6550,6550,6550,6550,0
20230907,185000,23143720,6550,6550,6550,6550,0
20230907,184900,23143720,6550,6550,6550,6550,0
20230907,184800,23143720,6550,6550,6550,6550,0
20230907,184700,23143720,6550,6550,6550,6550,0
20230907,184600,23143720,6550,6550,6550,6550,0
20230907,184500,23143720,6550,6550,6550,6550,30
20230907,184400,23143720,6550,6550,6550,6550,0
20230907,184300,23143720,6550,6550,6550,6550,0
20230907,184200,23143720,6550,6550,6550,6550,0
20230907,184100,23143720,6550,6550,6550,6550,0
20230907,184000,23143720,6550,6550,6550,6550,0
20230907,183900,23143720,6550,6550,6550,6550,0
20230907,183800,23143720,6550,6550,6550,6550,0
20230907,183700,23143720,6550,6550,6550,6550,0
20230907,183600,23143720,6550,6550,6550,6550,0
20230907,183500,23143720,6550,6550,6550,6550,0
20230907,183400,23143720,6550,6550,6550,6550,0
20230907,183300,23143720,6550,6550,6550,6550,0
20230907,183200,23143720,6550,6550,6550,6550,0
20230907,183100,23143720,6550,6550,6550,6550,0
20230907,183000,23143720,6550,6550,6550,6550,0
20230907,182900,23143720,6550,6550,6550,6550,0
20230907,182800,23143720,6550,6550,6550,6550,0
20230907,182700,23143720,6550,6550,6550,6550,0
20230907,182600,23143720,6550,6550,6550,6550,0
20230907,182500,23143720,6550,6550,6550,6550,0
20230907,182400,23143720,6550,6550,6550,6550,0
20230907,182300,23143720,6550,6550,6550,6550,0
20230907,182200,23143720,6550,6550,6550,6550,0
20230907,182100,23143720,6550,6550,6550,6550,0
20230907,182000,23143720,6550,6550,6550,6550,0
20230907,181900,23143720,6550,6550,6550,6550,0
20230907,181800,23143720,6550,6550,6550,6550,0
20230907,181700,23143720,6550,6550,6550,6550,0
20230907,181600,23143720,6550,6550,6550,6550,0
20230907,181500,23143720,6550,6550,6550,6550,30
20230907,181400,23143720,6550,6550,6550,6550,0
20230907,181300,23143720,6550,6550,6550,6550,0
20230907,181200,23143720,6550,6550,6550,6550,0
20230907,181100,23143720,6550,6550,6550,6550,0
20230907,181000,23143720,6550,6550,6550,6550,0
20230907,180900,23143720,6550,6550,6550,6550,0
20230907,180800,23143720,6550,6550,6550,6550,0
20230907,180700,23143720,6550,6550,6550,6550,0
20230907,180600,23143720,6550,6550,6550,6550,0
20230907,180500,23143720,6550,6550,6550,6550,0
20230907,180400,23143720,6550,6550,6550,6550,0
20230907,180300,23143720,6550,6550,6550,6550,0
20230907,180200,23143720,6550,6550,6550,6550,0
20230907,180100,23143720,6550,6550,6550,6550,0
20230907,180000,23143720,6550,6550,6550,6550,0
20230907,175900,23143720,6550,6550,6550,6550,0
20230907,175800,23143720,6550,6550,6550,6550,0
20230907,175700,23143720,6550,6550,6550,6550,0
20230907,175600,23143720,6550,6550,6550,6550,0
20230907,175500,23143720,6550,6550,6550,6550,0
20230907,175400,23143720,6550,6550,6550,6550,0
20230907,175300,23143720,6550,6550,6550,6550,0
20230907,175200,23143720,6550,6550,6550,6550,0
20230907,175100,23143720,6550,6550,6550,6550,0
20230907,175000,23143720,6550,6550,6550,6550,0
20230907,174900,23143720,6550,6550,6550,6550,0
20230907,174800,23143720,6550,6550,6550,6550,0
20230907,174700,23143720,6550,6550,6550,6550,0
20230907,174600,23143720,6550,6550,6550,6550,0
20230907,174500,23143720,6550,6550,6550,6550,30
20230907,174400,23143720,6550,6550,6550,6550,0
20230907,174300,23143720,6550,6550,6550,6550,0
20230907,174200,23143720,6550,6550,6550,6550,0
20230907,174100,23143720,6550,6550,6550,6550,0
20230907,174000,23143720,6550,6550,6550,6550,0
20230907,173900,23143720,6550,6550,6550,6550,0
20230907,173800,23143720,6550,6550,6550,6550,0
20230907,173700,23143720,6550,6550,6550,6550,0
20230907,173600,23143720,6550,6550,6550,6550,0
20230907,173500,23143720,6550,6550,6550,6550,0
20230907,173400,23143720,6550,6550,6550,6550,0
20230907,173300,23143720,6550,6550,6550,6550,0
20230907,173200,23143720,6550,6550,6550,6550,0
20230907,173100,23143720,6550,6550,6550,6550,0
20230907,173000,23143720,6550,6550,6550,6550,0
20230907,172900,23143720,6550,6550,6550,6550,0
20230907,172800,23143720,6550,6550,6550,6550,0
20230907,172700,23143720,6550,6550,6550,6550,0
20230907,172600,23143720,6550,6550,6550,6550,0
20230907,172500,23143720,6550,6550,6550,6550,0
20230907,172400,23143720,6550,6550,6550,6550,0
20230907,172300,23143720,6550,6550,6550,6550,0
20230907,172200,23143720,6550,6550,6550,6550,0
20230907,172100,23143720,6550,6550,6550,6550,0
20230907,172000,23143720,6550,6550,6550,6550,0
20230907,171900,23143720,6550,6550,6550,6550,0
20230907,171800,23143720,6550,6550,6550,6550,0
20230907,171700,23143720,6550,6550,6550,6550,0
20230907,171600,23143720,6550,6550,6550,6550,0
20230907,171500,23143720,6550,6550,6550,6550,30
20230907,171400,23143720,6550,6550,6550,6550,0
20230907,171300,23143720,6550,6550,6550,6550,0
20230907,171200,23143720,6550,6550,6550,6550,0
20230907,171100,23143720,6550,6550,6550,6550,0
20230907,171000,23143720,6550,6550,6550,6550,0
20230907,170900,23143720,6550,6550,6550,6550,0
20230907,170800,23143720,6550,6550,6550,6550,0
20230907,170700,23143720,6550,6550,6550,6550,0
20230907,170600,23143720,6550,6550,6550,6550,0
20230907,170500,23143720,6550,6550,6550,6550,0
20230907,170400,23143720,6550,6550,6550,6550,0
20230907,170300,23143720,6550,6550,6550,6550,0
20230907,170200,23143720,6550,6550,6550,6550,0
20230907,170100,23143720,6550,6550,6550,6550,0
20230907,170000,23143720,6550,6550,6550,6550,0
20230907,165900,23143720,6550,6550,6550,6550,0
20230907,165800,23143720,6550,6550,6550,6550,0
20230907,165700,23143720,6550,6550,6550,6550,0
20230907,165600,23143720,6550,6550,6550,6550,0
20230907,165500,23143720,6550,6550,6550,6550,0
20230907,165400,23143720,6550,6550,6550,6550,0
20230907,165300,23143720,6550,6550,6550,6550,0
20230907,165200,23143720,6550,6550,6550,6550,0
20230907,165100,23143720,6550,6550,6550,6550,0
20230907,165000,23143720,6550,6550,6550,6550,0
20230907,164900,23143720,6550,6550,6550,6550,0
20230907,164800,23143720,6550,6550,6550,6550,0
20230907,164700,23143720,6550,6550,6550,6550,0
20230907,164600,23143720,6550,6550,6550,6550,0
20230907,164500,23143720,6550,6550,6550,6550,30
20230907,164400,23143720,6550,6550,6550,6550,0
20230907,164300,23143720,6550,6550,6550,6550,0
20230907,164200,23143720,6550,6550,6550,6550,0
20230907,164100,23143720,6550,6550,6550,6550,0
20230907,164000,23143720,6550,6550,6550,6550,0
20230907,163900,23143720,6550,6550,6550,6550,0
20230907,163800,23143720,6550,6550,6550,6550,0
20230907,163700,23143720,6550,6550,6550,6550,0
20230907,163600,23143720,6550,6550,6550,6550,0
20230907,163500,23143720,6550,6550,6550,6550,0
20230907,163400,23143720,6550,6550,6550,6550,0
20230907,163300,23143720,6550,6550,6550,6550,0
20230907,163200,23143720,6550,6550,6550,6550,0
20230907,163100,23143720,6550,6550,6550,6550,0
20230907,163000,23143720,6550,6550,6550,6550,0
20230907,162900,23143720,6550,6550,6550,6550,0
20230907,162800,23143720,6550,6550,6550,6550,0
20230907,162700,23143720,6550,6550,6550,6550,0
20230907,162600,23143720,6550,6550,6550,6550,0
20230907,162500,23143720,6550,6550,6550,6550,0
20230907,162400,23143720,6550,6550,6550,6550,0
20230907,162300,23143720,6550,6550,6550,6550,0
20230907,162200,23143720,6550,6550,6550,6550,0
20230907,162100,23143720,6550,6550,6550,6550,0
20230907,162000,23143720,6550,6550,6550,6550,0
20230907,161900,23143720,6550,6550,6550,6550,0
20230907,161800,23143720,6550,6550,6550,6550,0
20230907,161700,23143720,6550,6550,6550,6550,0
20230907,161600,23143720,6550,6550,6550,6550,0
20230907,161500,23143720,6550,6550,6550,6550,30
20230907,161400,23143720,6550,6550,6550,6550,0
20230907,161300,23143720,6550,6550,6550,6550,0
20230907,161200,23143720,6550,6550,6550,6550,0
20230907,161100,23143720,6550,6550,6550,6550,0
20230907,161000,23143720,6550,6550,6550,6550,0
20230907,160900,23143720,6550,6550,6550,6550,0
20230907,160800,23143720,6550,6550,6550,6550,0
20230907,160700,23143720,6550,6550,6550,6550,0
20230907,160600,23143720,6550,6550,6550,6550,0
20230907,160500,23143720,6550,6550,6550,6550,0
20230907,160400,23143720,6550,6550,6550,6550,0
20230907,160300,23143720,6550,6550,6550,6550,0
20230907,160200,23143720,6550,6550,6550,6550,0
20230907,160100,23143720,6550,6550,6550,6550,0
20230907,160000,23143720,6550,6550,6550,6550,0
20230907,155900,23143720,6550,6550,6550,6550,0
20230907,155800,23143720,6550,6550,6550,6550,0
20230907,155700,23143720,6550,6550,6550,6550,0
20230907,155600,23143720,6550,6550,6550,6550,0
20230907,155500,23143720,6550,6550,6550,6550,0
20230907,155400,23143720,6550,6550,6550,6550,0
20230907,155300,23143720,6550,6550,6550,6550,0
20230907,155200,23143720,6550,6550,6550,6550,0
20230907,155100,23143720,6550,6550,6550,6550,0
20230907,155000,23143720,6550,6550,6550,6550,0
20230907,154900,23143720,6550,6550,6550,6550,0
20230907,154800,23143720,6550,6550,6550,6550,0
20230907,154700,23143720,6550,6550,6550,6550,0
20230907,154600,23143720,6550,6550,6550,6550,0
20230907,154500,23143720,6550,6550,6550,6550,30
20230907,154400,23143720,6550,6550,6550,6550,0
20230907,154300,23143720,6550,6550,6550,6550,0
20230907,154200,23143720,6550,6550,6550,6550,0
20230907,154100,23143720,6550,6550,6550,6550,0
20230907,154000,23143720,6550,6550,6550,6550,0
20230907,153900,23143720,6550,6550,6550,6550,0
20230907,153800,23143720,6550,6550,6550,6550,0
20230907,153700,23143720,6550,6550,6550,6550,0
20230907,153600,23143720,6550,6550,6550,6550,0
20230907,153500,23143720,6550,6550,6550,6550,0
20230907,153400,23143720,6550,6550,6550,6550,0
20230907,153300,23143720,6550,6550,6550,6550,0
20230907,153200,23143720,6550,6550,6550,6550,0
20230907,153100,23143720,6550,6550,6550,6550,0
20230907,153000,23143720,6550,6550,6550,6550,30
20230907,152900,22947220,6560,6560,6560,6560,0
20230907,152800,22947220,6560,6560,6560,6560,0
20230907,152700,22947220,6560,6560,6560,6560,0
20230907,152600,22947220,6560,6560,6560,6560,0
20230907,152500,22947220,6560,6560,6560,6560,0
20230907,152400,22947220,6560,6560,6560,6560,0
20230907,152300,22947220,6560,6560,6560,6560,0
20230907,152200,22947220,6560,6560,6560,6560,0
20230907,152100,22947220,6560,6560,6560,6560,0
20230907,152000,22947220,6560,6560,6560,6560,0
20230907,151900,22947220,6560,6560,6560,6560,38
20230907,151800,22697940,6560,6570,6570,6560,405
20230907,151700,20040350,6580,6580,6580,6580,0
20230907,151600,20040350,6580,6580,6580,6580,4
20230907,151500,20014030,6580,6580,6580,6580,100
20230907,151400,19356030,6580,6580,6580,6580,0
20230907,151300,19356030,6580,6580,6580,6580,1
20230907,151200,19349450,6570,6570,6570,6570,8
20230907,151100,19296890,6610,6610,6610,6610,0
20230907,151000,19296890,6610,6610,6610,6610,0
20230907,150900,19296890,6610,6610,6610,6610,0
20230907,150800,19296890,6610,6610,6610,6610,0
20230907,150700,19296890,6610,6610,6610,6610,0
20230907,150600,19296890,6610,6610,6610,6610,0
20230907,150500,19296890,6610,6610,6610,6610,0
20230907,150400,19296890,6610,6610,6610,6610,0
20230907,150300,19296890,6610,6610,6610,6610,0
20230907,150200,19296890,6610,6610,6610,6610,0
20230907,150100,19296890,6610,6610,6610,6610,0
20230907,150000,19296890,6610,6610,6610,6610,0
20230907,145900,19296890,6610,6610,6610,6610,0
20230907,145800,19296890,6610,6610,6610,6610,0
20230907,145700,19296890,6610,6610,6610,6610,0
20230907,145600,19296890,6610,6610,6610,6610,0
20230907,145500,19296890,6610,6610,6610,6610,0
20230907,145400,19296890,6610,6610,6610,6610,0
20230907,145300,19296890,6610,6610,6610,6610,0
20230907,145200,19296890,6610,6610,6610,6610,0
20230907,145100,19296890,6610,6610,6610,6610,0
20230907,145000,19296890,6610,6610,6610,6610,0
20230907,144900,19296890,6610,6610,6610,6610,0
20230907,144800,19296890,6610,6610,6610,6610,0
20230907,144700,19296890,6610,6610,6610,6610,0
20230907,144600,19296890,6610,6610,6610,6610,0
20230907,144500,19296890,6610,6610,6610,6610,0
20230907,144400,19296890,6610,6610,6610,6610,0
20230907,144300,19296890,6610,6610,6610,6610,1
20230907,144200,19290280,6580,6580,6580,6580,10
20230907,144100,19224480,6610,6610,6610,6610,0
20230907,144000,19224480,6610,6610,6610,6610,0
20230907,143900,19224480,6610,6610,6610,6610,0
20230907,143800,19224480,6610,6610,6610,6610,0
20230907,143700,19224480,6610,6610,6610,6610,0
20230907,143600,19224480,6610,6610,6610,6610,0
20230907,143500,19224480,6610,6610,6610,6610,0
20230907,143400,19224480,6610,6610,6610,6610,0
20230907,143300,19224480,6610,6610,6610,6610,0
20230907,143200,19224480,6610,6610,6610,6610,0
20230907,143100,19224480,6610,6610,6610,6610,0
20230907,143000,19224480,6610,6610,6610,6610,0
20230907,142900,19224480,6610,6580,6610,6580,6
20230907,142800,19184970,6570,6570,6570,6570,0
20230907,142700,19184970,6570,6570,6570,6570,300
20230907,142600,17213970,6630,6630,6630,6630,0
20230907,142500,17213970,6630,6630,6630,6630,0
20230907,142400,17213970,6630,6630,6630,6630,0
20230907,142300,17213970,6630,6630,6630,6630,0
20230907,142200,17213970,6630,6630,6630,6630,0
20230907,142100,17213970,6630,6630,6630,6630,0
20230907,142000,17213970,6630,6630,6630,6630,10
20230907,141900,17147670,6580,6580,6580,6580,204
20230907,141800,15805350,6580,6580,6580,6580,0
20230907,141700,15805350,6580,6580,6580,6580,1
20230907,141600,15798770,6580,6580,6580,6580,0
20230907,141500,15798770,6580,6580,6580,6580,1
20230907,141400,15792190,6580,6580,6580,6580,0
20230907,141300,15792190,6580,6580,6580,6580,1
20230907,141200,15785610,6580,6580,6580,6580,0
20230907,141100,15785610,6580,6580,6580,6580,1
20230907,141000,15779030,6580,6580,6580,6580,0
20230907,140900,15779030,6580,6580,6580,6580,1
20230907,140800,15772450,6580,6580,6580,6580,0
20230907,140700,15772450,6580,6580,6580,6580,1
20230907,140600,15765870,6580,6580,6580,6580,0
20230907,140500,15765870,6580,6580,6580,6580,1
20230907,140400,15759290,6580,6580,6580,6580,0
20230907,140300,15759290,6580,6580,6580,6580,1
20230907,140200,15752710,6580,6580,6580,6580,1
20230907,140100,15746130,6580,6580,6580,6580,0
20230907,140000,15746130,6580,6580,6580,6580,0
20230907,135900,15746130,6580,6580,6580,6580,1
20230907,135800,15739550,6570,6570,6570,6570,50
20230907,135700,15411050,6580,6570,6580,6570,6
20230907,135600,15371620,6570,6590,6590,6570,149
20230907,135500,14391610,6590,6590,6590,6590,0
20230907,135400,14391610,6590,6590,6590,6590,0
20230907,135300,14391610,6590,6580,6590,6580,4
20230907,135200,14365280,6580,6590,6590,6580,4
20230907,135100,14338950,6580,6590,6590,6580,88
20230907,135000,13759100,6590,6590,6590,6590,6
20230907,134900,13719560,6590,6600,6600,6590,101
20230907,134800,13053960,6600,6600,6600,6600,1
20230907,134700,13047360,6600,6600,6600,6600,0
20230907,134600,13047360,6600,6600,6600,6600,0
20230907,134500,13047360,6600,6590,6600,6590,7
20230907,134400,13001220,6600,6600,6600,6600,0
20230907,134300,13001220,6600,6600,6600,6600,160
20230907,134200,11945220,6620,6620,6620,6620,0
20230907,134100,11945220,6620,6620,6620,6620,0
20230907,134000,11945220,6620,6620,6620,6620,0
20230907,133900,11945220,6620,6620,6620,6620,0
20230907,133800,11945220,6620,6620,6620,6620,0
20230907,133700,11945220,6620,6620,6620,6620,0
20230907,133600,11945220,6620,6620,6620,6620,0
20230907,133500,11945220,6620,6620,6620,6620,0
20230907,133400,11945220,6620,6610,6620,6610,2
20230907,133300,11931990,6630,6630,6630,6630,0
20230907,133200,11931990,6630,6630,6630,6630,0
20230907,133100,11931990,6630,6630,6630,6630,0
20230907,133000,11931990,6630,6630,6630,6630,0
20230907,132900,11931990,6630,6630,6630,6630,0
20230907,132800,11931990,6630,6630,6630,6630,0
20230907,132700,11931990,6630,6630,6630,6630,0
20230907,132600,11931990,6630,6630,6630,6630,0
20230907,132500,11931990,6630,6630,6630,6630,0
20230907,132400,11931990,6630,6630,6630,6630,0
20230907,132300,11931990,6630,6630,6630,6630,0
20230907,132200,11931990,6630,6630,6630,6630,0
20230907,132100,11931990,6630,6630,6630,6630,0
20230907,132000,11931990,6630,6630,6630,6630,0
20230907,131900,11931990,6630,6630,6630,6630,0
20230907,131800,11931990,6630,6630,6630,6630,0
20230907,131700,11931990,6630,6630,6630,6630,0
20230907,131600,11931990,6630,6630,6630,6630,1
20230907,131500,11925360,6630,6630,6630,6630,0
20230907,131400,11925360,6630,6630,6630,6630,0
20230907,131300,11925360,6630,6630,6630,6630,0
20230907,131200,11925360,6630,6630,6630,6630,0
20230907,131100,11925360,6630,6630,6630,6630,0
20230907,131000,11925360,6630,6630,6630,6630,0
20230907,130900,11925360,6630,6630,6630,6630,0
20230907,130800,11925360,6630,6630,6630,6630,0
20230907,130700,11925360,6630,6630,6630,6630,0
20230907,130600,11925360,6630,6630,6630,6630,0
20230907,130500,11925360,6630,6630,6630,6630,0
20230907,130400,11925360,6630,6630,6630,6630,0
20230907,130300,11925360,6630,6630,6630,6630,0
20230907,130200,11925360,6630,6630,6630,6630,151
20230907,130100,10924230,6650,6650,6650,6650,0
20230907,130000,10924230,6650,6650,6650,6650,1
20230907,125900,10917580,6630,6630,6630,6630,0
20230907,125800,10917580,6630,6630,6630,6630,0
20230907,125700,10917580,6630,6630,6630,6630,0
20230907,125600,10917580,6630,6630,6630,6630,0
20230907,125500,10917580,6630,6630,6630,6630,0
20230907,125400,10917580,6630,6630,6630,6630,0
20230907,125300,10917580,6630,6630,6630,6630,0
20230907,125200,10917580,6630,6630,6630,6630,8
20230907,125100,10864540,6590,6590,6590,6590,0
20230907,125000,10864540,6590,6590,6590,6590,0
20230907,124900,10864540,6590,6590,6590,6590,0
20230907,124800,10864540,6590,6590,6590,6590,0
20230907,124700,10864540,6590,6590,6590,6590,0
20230907,124600,10864540,6590,6590,6590,6590,0
20230907,124500,10864540,6590,6590,6590,6590,0
20230907,124400,10864540,6590,6590,6590,6590,0
20230907,124300,10864540,6590,6590,6590,6590,0
20230907,124200,10864540,6590,6590,6590,6590,0
20230907,124100,10864540,6590,6600,6600,6590,200
20230907,124000,9545320,6650,6650,6650,6650,0
20230907,123900,9545320,6650,6650,6650,6650,0
20230907,123800,9545320,6650,6650,6650,6650,0
20230907,123700,9545320,6650,6650,6650,6650,0
20230907,123600,9545320,6650,6650,6650,6650,0
20230907,123500,9545320,6650,6650,6650,6650,0
20230907,123400,9545320,6650,6650,6650,6650,0
20230907,123300,9545320,6650,6650,6650,6650,0
20230907,123200,9545320,6650,6650,6650,6650,0
20230907,123100,9545320,6650,6650,6650,6650,0
20230907,123000,9545320,6650,6650,6650,6650,0
20230907,122900,9545320,6650,6630,6650,6630,7
20230907,122800,9498890,6630,6630,6630,6630,0
20230907,122700,9498890,6630,6630,6630,6630,0
20230907,122600,9498890,6630,6630,6630,6630,0
20230907,122500,9498890,6630,6630,6630,6630,0
20230907,122400,9498890,6630,6630,6630,6630,0
20230907,122300,9498890,6630,6630,6630,6630,0
20230907,122200,9498890,6630,6630,6630,6630,0
20230907,122100,9498890,6630,6630,6630,6630,0
20230907,122000,9498890,6630,6630,6630,6630,0
20230907,121900,9498890,6630,6630,6630,6630,0
20230907,121800,9498890,6630,6630,6630,6630,0
20230907,121700,9498890,6630,6630,6630,6630,0
20230907,121600,9498890,6630,6630,6630,6630,0
20230907,121500,9498890,6630,6630,6630,6630,0
20230907,121400,9498890,6630,6630,6630,6630,0
20230907,121300,9498890,6630,6630,6630,6630,0
20230907,121200,9498890,6630,6630,6630,6630,0
20230907,121100,9498890,6630,6630,6630,6630,0
20230907,121000,9498890,6630,6630,6630,6630,0
20230907,120900,9498890,6630,6630,6630,6630,0
20230907,120800,9498890,6630,6630,6630,6630,0
20230907,120700,9498890,6630,6630,6630,6630,0
20230907,120600,9498890,6630,6630,6630,6630,0
20230907,120500,9498890,6630,6630,6630,6630,0
20230907,120400,9498890,6630,6630,6630,6630,0
20230907,120300,9498890,6630,6630,6630,6630,0
20230907,120200,9498890,6630,6630,6630,6630,0
20230907,120100,9498890,6630,6630,6630,6630,0
20230907,120000,9498890,6630,6630,6630,6630,0
20230907,115900,9498890,6630,6630,6630,6630,0
20230907,115800,9498890,6630,6630,6630,6630,0
20230907,115700,9498890,6630,6630,6630,6630,11
20230907,115600,9425960,6630,6630,6630,6630,10
20230907,115500,9359660,6640,6640,6640,6640,0
20230907,115400,9359660,6640,6640,6640,6640,0
20230907,115300,9359660,6640,6640,6640,6640,0
20230907,115200,9359660,6640,6640,6640,6640,0
20230907,115100,9359660,6640,6640,6640,6640,0
20230907,115000,9359660,6640,6640,6640,6640,0
20230907,114900,9359660,6640,6640,6640,6640,0
20230907,114800,9359660,6640,6640,6640,6640,0
20230907,114700,9359660,6640,6640,6640,6640,0
20230907,114600,9359660,6640,6640,6640,6640,0
20230907,114500,9359660,6640,6640,6640,6640,0
20230907,114400,9359660,6640,6640,6640,6640,0
20230907,114300,9359660,6640,6640,6640,6640,0
20230907,114200,9359660,6640,6640,6640,6640,0
20230907,114100,9359660,6640,6640,6640,6640,0
20230907,114000,9359660,6640,6640,6640,6640,0
20230907,113900,9359660,6640,6640,6640,6640,0
20230907,113800,9359660,6640,6640,6640,6640,0
20230907,113700,9359660,6640,6640,6640,6640,0
20230907,113600,9359660,6640,6640,6640,6640,0
20230907,113500,9359660,6640,6640,6640,6640,1
20230907,113400,9353020,6590,6590,6590,6590,0
20230907,113300,9353020,6590,6590,6590,6590,0
20230907,113200,9353020,6590,6640,6640,6590,19
20230907,113100,9227310,6650,6650,6650,6650,0
20230907,113000,9227310,6650,6650,6650,6650,0
20230907,112900,9227310,6650,6650,6650,6650,0
20230907,112800,9227310,6650,6650,6650,6650,0
20230907,112700,9227310,6650,6650,6650,6650,0
20230907,112600,9227310,6650,6630,6650,6630,8
20230907,112500,9174250,6600,6600,6600,6600,0
20230907,112400,9174250,6600,6600,6600,6600,0
20230907,112300,9174250,6600,6600,6600,6600,0
20230907,112200,9174250,6600,6600,6600,6600,0
20230907,112100,9174250,6600,6600,6600,6600,75
20230907,112000,8679250,6600,6600,6600,6600,0
20230907,111900,8679250,6600,6600,6600,6600,71
20230907,111800,8210650,6600,6600,6600,6600,0
20230907,111700,8210650,6600,6600,6600,6600,6
20230907,111600,8171050,6610,6620,6620,6610,165
20230907,111500,7080150,6640,6640,6640,6640,0
20230907,111400,7080150,6640,6640,6640,6640,0
20230907,111300,7080150,6640,6640,6640,6640,0
20230907,111200,7080150,6640,6640,6640,6640,0
20230907,111100,7080150,6640,6640,6640,6640,0
20230907,111000,7080150,6640,6640,6640,6640,5
20230907,110900,7046950,6660,6660,6660,6660,0
20230907,110800,7046950,6660,6660,6660,6660,0
20230907,110700,7046950,6660,6650,6660,6650,151
20230907,110600,6041610,6660,6660,6660,6660,0
20230907,110500,6041610,6660,6660,6660,6660,0
20230907,110400,6041610,6660,6660,6660,6660,0
20230907,110300,6041610,6660,6660,6660,6660,0
20230907,110200,6041610,6660,6660,6660,6660,0
20230907,110100,6041610,6660,6660,6660,6660,0
20230907,110000,6041610,6660,6660,6660,6660,0
20230907,105900,6041610,6660,6660,6660,6660,0
20230907,105800,6041610,6660,6660,6660,6660,0
20230907,105700,6041610,6660,6660,6660,6660,0
20230907,105600,6041610,6660,6660,6660,6660,0
20230907,105500,6041610,6660,6660,6660,6660,0
20230907,105400,6041610,6660,6660,6660,6660,0
20230907,105300,6041610,6660,6660,6660,6660,0
20230907,105200,6041610,6660,6660,6660,6660,0
20230907,105100,6041610,6660,6660,6660,6660,0
20230907,105000,6041610,6660,6660,6660,6660,0
20230907,104900,6041610,6660,6660,6660,6660,0
20230907,104800,6041610,6660,6660,6660,6660,0
20230907,104700,6041610,6660,6660,6660,6660,0
20230907,104600,6041610,6660,6660,6660,6660,0
20230907,104500,6041610,6660,6660,6660,6660,0
20230907,104400,6041610,6660,6660,6660,6660,0
20230907,104300,6041610,6660,6660,6660,6660,0
20230907,104200,6041610,6660,6660,6660,6660,0
20230907,104100,6041610,6660,6660,6660,6660,0
20230907,104000,6041610,6660,6660,6660,6660,0
20230907,103900,6041610,6660,6660,6660,6660,0
20230907,103800,6041610,6660,6660,6660,6660,0
20230907,103700,6041610,6660,6660,6660,6660,0
20230907,103600,6041610,6660,6660,6660,6660,0
20230907,103500,6041610,6660,6660,6660,6660,0
20230907,103400,6041610,6660,6660,6660,6660,0
20230907,103300,6041610,6660,6660,6660,6660,0
20230907,103200,6041610,6660,6660,6660,6660,0
20230907,103100,6041610,6660,6660,6660,6660,0
20230907,103000,6041610,6660,6660,6660,6660,0
20230907,102900,6041610,6660,6640,6660,6640,3
20230907,102800,6021670,6650,6650,6650,6650,0
20230907,102700,6021670,6650,6650,6650,6650,0
20230907,102600,6021670,6650,6650,6650,6650,0
20230907,102500,6021670,6650,6650,6650,6650,0
20230907,102400,6021670,6650,6650,6650,6650,0
20230907,102300,6021670,6650,6650,6650,6650,0
20230907,102200,6021670,6650,6650,6650,6650,63
20230907,102100,5602720,6650,6650,6650,6650,0
20230907,102000,5602720,6650,6650,6650,6650,0
20230907,101900,5602720,6650,6650,6650,6650,0
20230907,101800,5602720,6650,6650,6650,6650,0
20230907,101700,5602720,6650,6650,6650,6650,0
20230907,101600,5602720,6650,6650,6650,6650,0
20230907,101500,5602720,6650,6650,6650,6650,0
20230907,101400,5602720,6650,6650,6650,6650,0
20230907,101300,5602720,6650,6650,6650,6650,0
20230907,101200,5602720,6650,6650,6650,6650,0
20230907,101100,5602720,6650,6650,6650,6650,0
20230907,101000,5602720,6650,6650,6650,6650,0
20230907,100900,5602720,6650,6650,6650,6650,0
20230907,100800,5602720,6650,6650,6650,6650,0
20230907,100700,5602720,6650,6650,6650,6650,1
20230907,100600,5596070,6610,6610,6610,6610,0
20230907,100500,5596070,6610,6610,6610,6610,7
20230907,100400,5549800,6650,6650,6650,6650,0
20230907,100300,5549800,6650,6650,6650,6650,3
20230907,100200,5529850,6660,6660,6660,6660,0
20230907,100100,5529850,6660,6660,6660,6660,0
20230907,100000,5529850,6660,6660,6660,6660,0
20230907,095900,5529850,6660,6650,6660,6650,10
20230907,095800,5463340,6650,6650,6650,6650,0
20230907,095700,5463340,6650,6650,6650,6650,5
20230907,095600,5430090,6650,6650,6650,6650,0
20230907,095500,5430090,6650,6650,6650,6650,0
20230907,095400,5430090,6650,6650,6650,6650,0
20230907,095300,5430090,6650,6650,6650,6650,0
20230907,095200,5430090,6650,6650,6650,6650,0
20230907,095100,5430090,6650,6650,6650,6650,0
20230907,095000,5430090,6650,6650,6650,6650,2
20230907,094900,5416790,6650,6650,6650,6650,35
20230907,094800,5184040,6610,6610,6610,6610,0
20230907,094700,5184040,6610,6610,6610,6610,0
20230907,094600,5184040,6610,6610,6610,6610,0
20230907,094500,5184040,6610,6630,6630,6610,300
20230907,094400,3200470,6640,6640,6640,6640,13
20230907,094300,3114150,6650,6650,6650,6650,0
20230907,094200,3114150,6650,6650,6650,6650,37
20230907,094100,2868100,6660,6660,6660,6660,0
20230907,094000,2868100,6660,6660,6660,6660,0
20230907,093900,2868100,6660,6660,6660,6660,0
20230907,093800,2868100,6660,6660,6660,6660,1
20230907,093700,2861440,6660,6660,6660,6660,0
20230907,093600,2861440,6660,6660,6660,6660,0
20230907,093500,2861440,6660,6660,6660,6660,0
20230907,093400,2861440,6660,6660,6660,6660,0
20230907,093300,2861440,6660,6660,6660,6660,0
20230907,093200,2861440,6660,6660,6660,6660,0
20230907,093100,2861440,6660,6660,6660,6660,0
20230907,093000,2861440,6660,6650,6660,6650,106
20230907,092900,2155540,6660,6660,6660,6660,0
20230907,092800,2155540,6660,6660,6660,6660,0
20230907,092700,2155540,6660,6660,6660,6660,0
20230907,092600,2155540,6660,6660,6660,6660,0
20230907,092500,2155540,6660,6660,6660,6660,0
20230907,092400,2155540,6660,6660,6660,6660,0
20230907,092300,2155540,6660,6660,6660,6660,0
20230907,092200,2155540,6660,6660,6660,6660,0
20230907,092100,2155540,6660,6660,6660,6660,1
20230907,092000,2148880,6650,6650,6650,6650,0
20230907,091900,2148880,6650,6650,6650,6650,0
20230907,091800,2148880,6650,6650,6650,6650,24
20230907,091700,1989280,6660,6660,6660,6660,0
20230907,091600,1989280,6660,6660,6660,6660,19
20230907,091500,1862740,6680,6680,6680,6680,0
20230907,091400,1862740,6680,6680,6680,6680,0
20230907,091300,1862740,6680,6680,6680,6680,0
20230907,091200,1862740,6680,6680,6680,6680,5
20230907,091100,1829340,6670,6670,6670,6670,0
20230907,091000,1829340,6670,6670,6670,6670,2
20230907,090900,1816000,6680,6680,6680,6680,0
20230907,090800,1816000,6680,6690,6690,6680,19
20230907,090700,1689030,6680,6680,6680,6680,0
20230907,090600,1689030,6680,6680,6680,6680,3
20230907,090500,1668990,6680,6670,6680,6670,220
20230907,090400,199590,6670,6660,6670,6660,6
20230907,090300,159600,6650,6650,6650,6650,0
20230907,090200,159600,6650,6650,6650,6650,0
20230907,090100,159600,6650,6650,6650,6650,0
20230907,090000,159600,6650,6650,6650,6650,24