KissMeData/024940/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190300,561171600,6640,6640,6640,6640,1033
20230907,190200,561171600,6640,6640,6640,6640,0
20230907,190100,561171600,6640,6640,6640,6640,0
20230907,190000,561171600,6640,6640,6640,6640,0
20230907,185900,561171600,6640,6640,6640,6640,0
20230907,185800,561171600,6640,6640,6640,6640,0
20230907,185700,561171600,6640,6640,6640,6640,0
20230907,185600,561171600,6640,6640,6640,6640,0
20230907,185500,561171600,6640,6640,6640,6640,0
20230907,185400,561171600,6640,6640,6640,6640,0
20230907,185300,561171600,6640,6640,6640,6640,0
20230907,185200,561171600,6640,6640,6640,6640,0
20230907,185100,561171600,6640,6640,6640,6640,0
20230907,185000,561171600,6640,6640,6640,6640,0
20230907,184900,561171600,6640,6640,6640,6640,0
20230907,184800,561171600,6640,6640,6640,6640,0
20230907,184700,561171600,6640,6640,6640,6640,0
20230907,184600,561171600,6640,6640,6640,6640,0
20230907,184500,561171600,6640,6640,6640,6640,0
20230907,184400,561171600,6640,6640,6640,6640,0
20230907,184300,561171600,6640,6640,6640,6640,0
20230907,184200,561171600,6640,6640,6640,6640,0
20230907,184100,561171600,6640,6640,6640,6640,0
20230907,184000,561171600,6640,6640,6640,6640,0
20230907,183900,561171600,6640,6640,6640,6640,0
20230907,183800,561171600,6640,6640,6640,6640,0
20230907,183700,561171600,6640,6640,6640,6640,0
20230907,183600,561171600,6640,6640,6640,6640,0
20230907,183500,561171600,6640,6640,6640,6640,0
20230907,183400,561171600,6640,6640,6640,6640,0
20230907,183300,561171600,6640,6640,6640,6640,1033
20230907,183200,561171600,6640,6640,6640,6640,0
20230907,183100,561171600,6640,6640,6640,6640,0
20230907,183000,561171600,6640,6640,6640,6640,0
20230907,182900,561171600,6640,6640,6640,6640,0
20230907,182800,561171600,6640,6640,6640,6640,0
20230907,182700,561171600,6640,6640,6640,6640,0
20230907,182600,561171600,6640,6640,6640,6640,0
20230907,182500,561171600,6640,6640,6640,6640,0
20230907,182400,561171600,6640,6640,6640,6640,0
20230907,182300,561171600,6640,6640,6640,6640,0
20230907,182200,561171600,6640,6640,6640,6640,0
20230907,182100,561171600,6640,6640,6640,6640,0
20230907,182000,561171600,6640,6640,6640,6640,0
20230907,181900,561171600,6640,6640,6640,6640,0
20230907,181800,561171600,6640,6640,6640,6640,0
20230907,181700,561171600,6640,6640,6640,6640,0
20230907,181600,561171600,6640,6640,6640,6640,0
20230907,181500,561171600,6640,6640,6640,6640,0
20230907,181400,561171600,6640,6640,6640,6640,0
20230907,181300,561171600,6640,6640,6640,6640,0
20230907,181200,561171600,6640,6640,6640,6640,0
20230907,181100,561171600,6640,6640,6640,6640,0
20230907,181000,561171600,6640,6640,6640,6640,0
20230907,180900,561171600,6640,6640,6640,6640,0
20230907,180800,561171600,6640,6640,6640,6640,0
20230907,180700,561171600,6640,6640,6640,6640,0
20230907,180600,561171600,6640,6640,6640,6640,0
20230907,180500,561171600,6640,6640,6640,6640,0
20230907,180400,561171600,6640,6640,6640,6640,0
20230907,180300,561171600,6640,6640,6640,6640,1033
20230907,180200,561171600,6640,6640,6640,6640,0
20230907,180100,561171600,6640,6640,6640,6640,0
20230907,180000,561171600,6640,6640,6640,6640,0
20230907,175900,561171600,6640,6640,6640,6640,0
20230907,175800,561171600,6640,6640,6640,6640,0
20230907,175700,561171600,6640,6640,6640,6640,0
20230907,175600,561171600,6640,6640,6640,6640,0
20230907,175500,561171600,6640,6640,6640,6640,0
20230907,175400,561171600,6640,6640,6640,6640,0
20230907,175300,561171600,6640,6640,6640,6640,0
20230907,175200,561171600,6640,6640,6640,6640,0
20230907,175100,561171600,6640,6640,6640,6640,0
20230907,175000,561171600,6640,6640,6640,6640,0
20230907,174900,561171600,6640,6640,6640,6640,0
20230907,174800,561171600,6640,6640,6640,6640,0
20230907,174700,561171600,6640,6640,6640,6640,0
20230907,174600,561171600,6640,6640,6640,6640,0
20230907,174500,561171600,6640,6640,6640,6640,0
20230907,174400,561171600,6640,6640,6640,6640,0
20230907,174300,561171600,6640,6640,6640,6640,0
20230907,174200,561171600,6640,6640,6640,6640,0
20230907,174100,561171600,6640,6640,6640,6640,0
20230907,174000,561171600,6640,6640,6640,6640,0
20230907,173900,561171600,6640,6640,6640,6640,0
20230907,173800,561171600,6640,6640,6640,6640,0
20230907,173700,561171600,6640,6640,6640,6640,0
20230907,173600,561171600,6640,6640,6640,6640,0
20230907,173500,561171600,6640,6640,6640,6640,0
20230907,173400,561171600,6640,6640,6640,6640,0
20230907,173300,561171600,6640,6640,6640,6640,1033
20230907,173200,561171600,6640,6640,6640,6640,0
20230907,173100,561171600,6640,6640,6640,6640,0
20230907,173000,561171600,6640,6640,6640,6640,0
20230907,172900,561171600,6640,6640,6640,6640,0
20230907,172800,561171600,6640,6640,6640,6640,0
20230907,172700,561171600,6640,6640,6640,6640,0
20230907,172600,561171600,6640,6640,6640,6640,0
20230907,172500,561171600,6640,6640,6640,6640,0
20230907,172400,561171600,6640,6640,6640,6640,0
20230907,172300,561171600,6640,6640,6640,6640,0
20230907,172200,561171600,6640,6640,6640,6640,0
20230907,172100,561171600,6640,6640,6640,6640,0
20230907,172000,561171600,6640,6640,6640,6640,0
20230907,171900,561171600,6640,6640,6640,6640,0
20230907,171800,561171600,6640,6640,6640,6640,0
20230907,171700,561171600,6640,6640,6640,6640,0
20230907,171600,561171600,6640,6640,6640,6640,0
20230907,171500,561171600,6640,6640,6640,6640,0
20230907,171400,561171600,6640,6640,6640,6640,0
20230907,171300,561171600,6640,6640,6640,6640,0
20230907,171200,561171600,6640,6640,6640,6640,0
20230907,171100,561171600,6640,6640,6640,6640,0
20230907,171000,561171600,6640,6640,6640,6640,0
20230907,170900,561171600,6640,6640,6640,6640,0
20230907,170800,561171600,6640,6640,6640,6640,0
20230907,170700,561171600,6640,6640,6640,6640,0
20230907,170600,561171600,6640,6640,6640,6640,0
20230907,170500,561171600,6640,6640,6640,6640,0
20230907,170400,561171600,6640,6640,6640,6640,0
20230907,170300,561171600,6640,6640,6640,6640,1033
20230907,170200,561171600,6640,6640,6640,6640,0
20230907,170100,561171600,6640,6640,6640,6640,0
20230907,170000,561171600,6640,6640,6640,6640,0
20230907,165900,561171600,6640,6640,6640,6640,0
20230907,165800,561171600,6640,6640,6640,6640,0
20230907,165700,561171600,6640,6640,6640,6640,0
20230907,165600,561171600,6640,6640,6640,6640,0
20230907,165500,561171600,6640,6640,6640,6640,0
20230907,165400,561171600,6640,6640,6640,6640,0
20230907,165300,561171600,6640,6640,6640,6640,0
20230907,165200,561171600,6640,6640,6640,6640,0
20230907,165100,561171600,6640,6640,6640,6640,0
20230907,165000,561171600,6640,6640,6640,6640,0
20230907,164900,561171600,6640,6640,6640,6640,0
20230907,164800,561171600,6640,6640,6640,6640,0
20230907,164700,561171600,6640,6640,6640,6640,0
20230907,164600,561171600,6640,6640,6640,6640,0
20230907,164500,561171600,6640,6640,6640,6640,0
20230907,164400,561171600,6640,6640,6640,6640,0
20230907,164300,561171600,6640,6640,6640,6640,0
20230907,164200,561171600,6640,6640,6640,6640,0
20230907,164100,561171600,6640,6640,6640,6640,0
20230907,164000,561171600,6640,6640,6640,6640,0
20230907,163900,561171600,6640,6640,6640,6640,0
20230907,163800,561171600,6640,6640,6640,6640,0
20230907,163700,561171600,6640,6640,6640,6640,0
20230907,163600,561171600,6640,6640,6640,6640,0
20230907,163500,561171600,6640,6640,6640,6640,0
20230907,163400,561171600,6640,6640,6640,6640,0
20230907,163300,561171600,6640,6640,6640,6640,1033
20230907,163200,561171600,6640,6640,6640,6640,0
20230907,163100,561171600,6640,6640,6640,6640,0
20230907,163000,561171600,6640,6640,6640,6640,0
20230907,162900,561171600,6640,6640,6640,6640,0
20230907,162800,561171600,6640,6640,6640,6640,0
20230907,162700,561171600,6640,6640,6640,6640,0
20230907,162600,561171600,6640,6640,6640,6640,0
20230907,162500,561171600,6640,6640,6640,6640,0
20230907,162400,561171600,6640,6640,6640,6640,0
20230907,162300,561171600,6640,6640,6640,6640,0
20230907,162200,561171600,6640,6640,6640,6640,0
20230907,162100,561171600,6640,6640,6640,6640,0
20230907,162000,561171600,6640,6640,6640,6640,0
20230907,161900,561171600,6640,6640,6640,6640,0
20230907,161800,561171600,6640,6640,6640,6640,0
20230907,161700,561171600,6640,6640,6640,6640,0
20230907,161600,561171600,6640,6640,6640,6640,0
20230907,161500,561171600,6640,6640,6640,6640,0
20230907,161400,561171600,6640,6640,6640,6640,0
20230907,161300,561171600,6640,6640,6640,6640,0
20230907,161200,561171600,6640,6640,6640,6640,0
20230907,161100,561171600,6640,6640,6640,6640,0
20230907,161000,561171600,6640,6640,6640,6640,0
20230907,160900,561171600,6640,6640,6640,6640,0
20230907,160800,561171600,6640,6640,6640,6640,0
20230907,160700,561171600,6640,6640,6640,6640,0
20230907,160600,561171600,6640,6640,6640,6640,0
20230907,160500,561171600,6640,6640,6640,6640,0
20230907,160400,561171600,6640,6640,6640,6640,0
20230907,160300,561171600,6640,6640,6640,6640,1033
20230907,160200,561171600,6640,6640,6640,6640,0
20230907,160100,561171600,6640,6640,6640,6640,0
20230907,160000,561171600,6640,6640,6640,6640,0
20230907,155900,561171600,6640,6640,6640,6640,0
20230907,155800,561171600,6640,6640,6640,6640,0
20230907,155700,561171600,6640,6640,6640,6640,0
20230907,155600,561171600,6640,6640,6640,6640,0
20230907,155500,561171600,6640,6640,6640,6640,0
20230907,155400,561171600,6640,6640,6640,6640,0
20230907,155300,561171600,6640,6640,6640,6640,0
20230907,155200,561171600,6640,6640,6640,6640,0
20230907,155100,561171600,6640,6640,6640,6640,0
20230907,155000,561171600,6640,6640,6640,6640,0
20230907,154900,561171600,6640,6640,6640,6640,0
20230907,154800,561171600,6640,6640,6640,6640,0
20230907,154700,561171600,6640,6640,6640,6640,0
20230907,154600,561171600,6640,6640,6640,6640,0
20230907,154500,561171600,6640,6640,6640,6640,0
20230907,154400,561171600,6640,6640,6640,6640,0
20230907,154300,561171600,6640,6640,6640,6640,0
20230907,154200,561171600,6640,6640,6640,6640,0
20230907,154100,561171600,6640,6640,6640,6640,0
20230907,154000,561171600,6640,6640,6640,6640,0
20230907,153900,561171600,6640,6640,6640,6640,0
20230907,153800,561171600,6640,6640,6640,6640,0
20230907,153700,561171600,6640,6640,6640,6640,0
20230907,153600,561171600,6640,6640,6640,6640,0
20230907,153500,561171600,6640,6640,6640,6640,0
20230907,153400,561171600,6640,6640,6640,6640,0
20230907,153300,561171600,6640,6640,6640,6640,1033
20230907,153200,561171600,6640,6640,6640,6640,0
20230907,153100,561171600,6640,6640,6640,6640,0
20230907,153000,561171600,6640,6640,6640,6640,1033
20230907,152900,554312480,6680,6680,6680,6680,0
20230907,152800,554312480,6680,6680,6680,6680,0
20230907,152700,554312480,6680,6680,6680,6680,0
20230907,152600,554312480,6680,6680,6680,6680,0
20230907,152500,554312480,6680,6680,6680,6680,0
20230907,152400,554312480,6680,6680,6680,6680,0
20230907,152300,554312480,6680,6680,6680,6680,0
20230907,152200,554312480,6680,6680,6680,6680,0
20230907,152100,554312480,6680,6680,6680,6680,0
20230907,152000,554312480,6680,6680,6680,6680,0
20230907,151900,554312480,6680,6650,6680,6650,81
20230907,151800,553773800,6650,6660,6660,6650,132
20230907,151700,552895990,6650,6650,6650,6650,10
20230907,151600,552829490,6680,6680,6680,6680,66
20230907,151500,552388610,6680,6680,6680,6680,2
20230907,151400,552375250,6640,6640,6640,6640,0
20230907,151300,552375250,6640,6650,6650,6640,157
20230907,151200,551332260,6650,6650,6650,6650,0
20230907,151100,551332260,6650,6650,6650,6650,1
20230907,151000,551325610,6640,6660,6660,6640,1159
20230907,150900,543628770,6670,6670,6670,6670,0
20230907,150800,543628770,6670,6670,6670,6670,4
20230907,150700,543602090,6670,6670,6670,6670,2
20230907,150600,543588750,6680,6680,6680,6680,100
20230907,150500,542920750,6680,6650,6680,6650,500
20230907,150400,539594020,6650,6650,6650,6650,0
20230907,150300,539594020,6650,6650,6650,6650,10
20230907,150200,539527520,6650,6650,6650,6650,0
20230907,150100,539527520,6650,6650,6650,6650,0
20230907,150000,539527520,6650,6650,6650,6650,0
20230907,145900,539527520,6650,6650,6650,6650,0
20230907,145800,539527520,6650,6650,6650,6650,0
20230907,145700,539527520,6650,6650,6650,6650,5
20230907,145600,539494270,6650,6650,6650,6650,3
20230907,145500,539474320,6650,6650,6650,6650,0
20230907,145400,539474320,6650,6650,6650,6650,0
20230907,145300,539474320,6650,6650,6650,6650,0
20230907,145200,539474320,6650,6650,6650,6650,700
20230907,145100,534819320,6650,6650,6650,6650,10
20230907,145000,534752820,6650,6650,6650,6650,4
20230907,144900,534726220,6650,6650,6650,6650,61
20230907,144800,534320570,6640,6650,6650,6640,1500
20230907,144700,524347390,6660,6660,6660,6660,1
20230907,144600,524340730,6660,6660,6660,6660,50
20230907,144500,524007730,6660,6660,6660,6660,0
20230907,144400,524007730,6660,6660,6660,6660,4
20230907,144300,523981090,6660,6660,6660,6660,1
20230907,144200,523974430,6660,6660,6660,6660,2
20230907,144100,523961110,6650,6650,6650,6650,0
20230907,144000,523961110,6650,6650,6650,6650,0
20230907,143900,523961110,6650,6650,6650,6650,17
20230907,143800,523848060,6650,6650,6650,6650,50
20230907,143700,523515560,6660,6660,6660,6660,2
20230907,143600,523502240,6660,6660,6660,6660,0
20230907,143500,523502240,6660,6660,6660,6660,0
20230907,143400,523502240,6660,6660,6660,6660,0
20230907,143300,523502240,6660,6650,6660,6650,35
20230907,143200,523269430,6650,6650,6650,6650,0
20230907,143100,523269430,6650,6650,6650,6650,100
20230907,143000,522604430,6650,6650,6650,6650,1
20230907,142900,522597780,6640,6640,6640,6640,15
20230907,142800,522498180,6650,6650,6650,6650,50
20230907,142700,522165680,6650,6660,6660,6650,2735
20230907,142600,503977920,6650,6650,6650,6650,0
20230907,142500,503977920,6650,6650,6650,6650,0
20230907,142400,503977920,6650,6650,6650,6650,0
20230907,142300,503977920,6650,6650,6650,6650,1877
20230907,142200,491495870,6660,6660,6660,6660,0
20230907,142100,491495870,6660,6660,6660,6660,20
20230907,142000,491362670,6680,6680,6680,6680,0
20230907,141900,491362670,6680,6680,6680,6680,0
20230907,141800,491362670,6680,6680,6680,6680,0
20230907,141700,491362670,6680,6680,6680,6680,0
20230907,141600,491362670,6680,6680,6680,6680,0
20230907,141500,491362670,6680,6680,6680,6680,0
20230907,141400,491362670,6680,6680,6680,6680,0
20230907,141300,491362670,6680,6680,6680,6680,0
20230907,141200,491362670,6680,6680,6680,6680,0
20230907,141100,491362670,6680,6680,6680,6680,0
20230907,141000,491362670,6680,6680,6680,6680,0
20230907,140900,491362670,6680,6680,6680,6680,0
20230907,140800,491362670,6680,6680,6680,6680,2
20230907,140700,491349310,6660,6660,6660,6660,0
20230907,140600,491349310,6660,6660,6660,6650,601
20230907,140500,487352600,6660,6660,6660,6660,201
20230907,140400,486013940,6680,6680,6680,6680,0
20230907,140300,486013940,6680,6680,6680,6680,0
20230907,140200,486013940,6680,6680,6680,6680,0
20230907,140100,486013940,6680,6680,6680,6680,0
20230907,140000,486013940,6680,6680,6680,6680,0
20230907,135900,486013940,6680,6680,6680,6680,1
20230907,135800,486007260,6680,6680,6680,6680,0
20230907,135700,486007260,6680,6680,6680,6680,0
20230907,135600,486007260,6680,6680,6680,6680,0
20230907,135500,486007260,6680,6680,6680,6680,29
20230907,135400,485813540,6680,6680,6680,6680,0
20230907,135300,485813540,6680,6680,6680,6680,0
20230907,135200,485813540,6680,6680,6680,6680,0
20230907,135100,485813540,6680,6680,6680,6680,0
20230907,135000,485813540,6680,6680,6680,6680,0
20230907,134900,485813540,6680,6680,6680,6680,0
20230907,134800,485813540,6680,6680,6680,6680,5
20230907,134700,485780140,6680,6660,6680,6650,302
20230907,134600,483769580,6660,6660,6660,6660,0
20230907,134500,483769580,6660,6660,6660,6660,0
20230907,134400,483769580,6660,6660,6660,6660,0
20230907,134300,483769580,6660,6660,6660,6660,0
20230907,134200,483769580,6660,6660,6660,6660,0
20230907,134100,483769580,6660,6660,6660,6660,0
20230907,134000,483769580,6660,6660,6660,6660,57
20230907,133900,483389960,6660,6660,6660,6660,420
20230907,133800,480592760,6680,6680,6680,6680,20
20230907,133700,480459160,6680,6660,6680,6660,4
20230907,133600,480432480,6660,6660,6660,6660,0
20230907,133500,480432480,6660,6660,6660,6660,103
20230907,133400,479746500,6660,6660,6660,6660,0
20230907,133300,479746500,6660,6670,6670,6660,6
20230907,133200,479706530,6670,6670,6670,6670,1
20230907,133100,479699860,6670,6670,6670,6670,0
20230907,133000,479699860,6670,6670,6670,6670,0
20230907,132900,479699860,6670,6660,6670,6660,12
20230907,132800,479619840,6660,6660,6660,6660,34
20230907,132700,479393400,6660,6660,6660,6660,50
20230907,132600,479060400,6670,6670,6670,6660,1405
20230907,132500,469689060,6670,6670,6670,6670,2
20230907,132400,469675720,6670,6640,6670,6640,5
20230907,132300,469642430,6640,6640,6640,6640,0
20230907,132200,469642430,6640,6640,6640,6640,516
20230907,132100,466216190,6640,6650,6650,6640,2742
20230907,132000,447985480,6670,6670,6670,6670,0
20230907,131900,447985480,6670,6670,6670,6670,20
20230907,131800,447852080,6670,6670,6670,6670,0
20230907,131700,447852080,6670,6670,6670,6670,2
20230907,131600,447838740,6650,6650,6650,6650,0
20230907,131500,447838740,6650,6650,6650,6650,0
20230907,131400,447838740,6650,6650,6650,6650,0
20230907,131300,447838740,6650,6650,6650,6650,0
20230907,131200,447838740,6650,6650,6650,6650,0
20230907,131100,447838740,6650,6650,6650,6650,0
20230907,131000,447838740,6650,6650,6650,6650,0
20230907,130900,447838740,6650,6650,6650,6650,73
20230907,130800,447353290,6670,6670,6670,6670,0
20230907,130700,447353290,6670,6670,6670,6670,0
20230907,130600,447353290,6670,6670,6670,6650,211
20230907,130500,445949920,6680,6680,6680,6680,0
20230907,130400,445949920,6680,6680,6680,6680,0
20230907,130300,445949920,6680,6680,6680,6680,0
20230907,130200,445949920,6680,6680,6680,6680,0
20230907,130100,445949920,6680,6650,6680,6650,387
20230907,130000,443376080,6660,6660,6660,6660,0
20230907,125900,443376080,6660,6660,6660,6660,0
20230907,125800,443376080,6660,6660,6660,6660,0
20230907,125700,443376080,6660,6660,6660,6660,0
20230907,125600,443376080,6660,6660,6660,6660,0
20230907,125500,443376080,6660,6660,6660,6660,0
20230907,125400,443376080,6660,6660,6660,6660,20
20230907,125300,443242880,6680,6680,6680,6680,0
20230907,125200,443242880,6680,6680,6680,6680,0
20230907,125100,443242880,6680,6680,6680,6680,0
20230907,125000,443242880,6680,6680,6680,6680,0
20230907,124900,443242880,6680,6680,6680,6680,0
20230907,124800,443242880,6680,6680,6680,6680,6
20230907,124700,443202800,6680,6680,6680,6680,0
20230907,124600,443202800,6680,6680,6680,6680,0
20230907,124500,443202800,6680,6680,6680,6680,2
20230907,124400,443189440,6660,6660,6660,6660,0
20230907,124300,443189440,6660,6660,6660,6660,0
20230907,124200,443189440,6660,6650,6660,6650,11
20230907,124100,443116280,6660,6660,6660,6660,172
20230907,124000,441970760,6660,6660,6660,6660,0
20230907,123900,441970760,6660,6660,6660,6660,0
20230907,123800,441970760,6660,6660,6660,6660,0
20230907,123700,441970760,6660,6660,6660,6660,0
20230907,123600,441970760,6660,6660,6660,6660,0
20230907,123500,441970760,6660,6660,6660,6660,0
20230907,123400,441970760,6660,6660,6660,6660,10
20230907,123300,441904160,6660,6660,6660,6660,5
20230907,123200,441870860,6680,6680,6680,6680,0
20230907,123100,441870860,6680,6680,6680,6680,150
20230907,123000,440868860,6700,6670,6700,6670,478
20230907,122900,437670170,6700,6700,6700,6700,0
20230907,122800,437670170,6700,6700,6700,6700,0
20230907,122700,437670170,6700,6700,6700,6700,0
20230907,122600,437670170,6700,6700,6700,6700,0
20230907,122500,437670170,6700,6670,6700,6670,50
20230907,122400,437335680,6670,6670,6670,6670,0
20230907,122300,437335680,6670,6670,6670,6670,1
20230907,122200,437329010,6680,6680,6680,6680,0
20230907,122100,437329010,6680,6680,6680,6680,0
20230907,122000,437329010,6680,6680,6680,6680,0
20230907,121900,437329010,6680,6680,6680,6680,0
20230907,121800,437329010,6680,6680,6680,6680,0
20230907,121700,437329010,6680,6680,6680,6680,0
20230907,121600,437329010,6680,6680,6680,6680,0
20230907,121500,437329010,6680,6680,6680,6680,0
20230907,121400,437329010,6680,6680,6680,6680,4
20230907,121300,437302290,6650,6650,6650,6650,500
20230907,121200,433977290,6660,6660,6660,6660,0
20230907,121100,433977290,6660,6660,6660,6660,0
20230907,121000,433977290,6660,6660,6660,6660,100
20230907,120900,433311290,6650,6670,6670,6650,617
20230907,120800,429205600,6670,6670,6670,6670,0
20230907,120700,429205600,6670,6670,6670,6670,0
20230907,120600,429205600,6670,6670,6670,6670,0
20230907,120500,429205600,6670,6670,6670,6670,0
20230907,120400,429205600,6670,6670,6670,6670,0
20230907,120300,429205600,6670,6670,6670,6670,0
20230907,120200,429205600,6670,6670,6670,6670,0
20230907,120100,429205600,6670,6680,6680,6670,53
20230907,120000,428852080,6680,6680,6680,6680,0
20230907,115900,428852080,6680,6680,6680,6680,0
20230907,115800,428852080,6680,6680,6680,6680,7
20230907,115700,428805320,6680,6680,6680,6680,34
20230907,115600,428578200,6680,6680,6680,6680,910
20230907,115500,422499400,6680,6680,6680,6680,0
20230907,115400,422499400,6680,6680,6680,6680,0
20230907,115300,422499400,6680,6680,6680,6680,0
20230907,115200,422499400,6680,6680,6680,6680,1
20230907,115100,422492720,6660,6660,6660,6660,0
20230907,115000,422492720,6660,6660,6660,6660,0
20230907,114900,422492720,6660,6670,6670,6660,51
20230907,114800,422153050,6670,6670,6670,6670,0
20230907,114700,422153050,6670,6660,6670,6660,1003
20230907,114600,415473060,6660,6660,6660,6660,0
20230907,114500,415473060,6660,6660,6660,6660,0
20230907,114400,415473060,6660,6660,6660,6660,0
20230907,114300,415473060,6660,6670,6670,6660,375
20230907,114200,412973990,6690,6690,6690,6690,0
20230907,114100,412973990,6690,6690,6690,6690,1
20230907,114000,412967300,6690,6690,6690,6690,0
20230907,113900,412967300,6690,6690,6690,6690,0
20230907,113800,412967300,6690,6690,6690,6690,4
20230907,113700,412940540,6690,6690,6690,6690,0
20230907,113600,412940540,6690,6690,6690,6690,0
20230907,113500,412940540,6690,6690,6690,6690,0
20230907,113400,412940540,6690,6690,6690,6690,2
20230907,113300,412927160,6680,6680,6680,6680,0
20230907,113200,412927160,6680,6680,6680,6680,0
20230907,113100,412927160,6680,6680,6680,6680,20
20230907,113000,412793560,6690,6690,6690,6690,1
20230907,112900,412786870,6690,6690,6690,6690,4
20230907,112800,412760110,6690,6690,6690,6690,5
20230907,112700,412726660,6690,6690,6690,6690,0
20230907,112600,412726660,6690,6690,6690,6690,0
20230907,112500,412726660,6690,6690,6690,6690,0
20230907,112400,412726660,6690,6690,6690,6690,0
20230907,112300,412726660,6690,6680,6690,6680,25
20230907,112200,412559490,6680,6680,6680,6680,2
20230907,112100,412546130,6650,6650,6650,6650,0
20230907,112000,412546130,6650,6650,6650,6650,0
20230907,111900,412546130,6650,6650,6650,6650,1604
20230907,111800,401879530,6650,6660,6660,6650,632
20230907,111700,397675430,6660,6670,6670,6660,1853
20230907,111600,385329910,6680,6680,6680,6680,220
20230907,111500,383860310,6690,6690,6690,6690,49
20230907,111400,383532500,6690,6680,6690,6680,52
20230907,111300,383184640,6680,6680,6680,6670,12
20230907,111200,383104490,6690,6690,6690,6690,50
20230907,111100,382769990,6680,6680,6680,6680,0
20230907,111000,382769990,6680,6680,6680,6680,0
20230907,110900,382769990,6680,6680,6680,6670,11
20230907,110800,382696540,6670,6680,6680,6670,19
20230907,110700,382569660,6690,6690,6690,6690,0
20230907,110600,382569660,6690,6670,6690,6670,969
20230907,110500,376088210,6660,6680,6680,6660,1103
20230907,110400,368730260,6670,6680,6690,6670,2851
20230907,110300,349688220,6680,6680,6680,6680,1028
20230907,110200,342821180,6680,6680,6680,6680,10
20230907,110100,342754380,6680,6680,6680,6680,230
20230907,110000,341217980,6690,6690,6690,6690,51
20230907,105900,340876790,6680,6680,6680,6680,496
20230907,105800,337563510,6680,6740,6740,6680,2002
20230907,105700,324180620,6700,6700,6700,6700,0
20230907,105600,324180620,6700,6700,6700,6700,0
20230907,105500,324180620,6700,6700,6700,6700,0
20230907,105400,324180620,6700,6700,6700,6700,200
20230907,105300,322840620,6750,6730,6750,6730,13
20230907,105200,322753090,6680,6710,6720,6680,1587
20230907,105100,312133300,6710,6720,6750,6710,1850
20230907,105000,299712540,6730,6740,6740,6730,1025
20230907,104900,292814280,6730,6730,6730,6730,0
20230907,104800,292814280,6730,6740,6740,6730,271
20230907,104700,290988440,6770,6770,6770,6770,0
20230907,104600,290988440,6770,6770,6770,6770,12
20230907,104500,290907200,6770,6740,6770,6740,423
20230907,104400,288052490,6750,6750,6750,6750,4
20230907,104300,288025490,6780,6780,6780,6780,0
20230907,104200,288025490,6780,6780,6780,6780,0
20230907,104100,288025490,6780,6780,6780,6780,0
20230907,104000,288025490,6780,6780,6780,6780,4
20230907,103900,287998370,6750,6750,6750,6750,0
20230907,103800,287998370,6750,6750,6750,6750,0
20230907,103700,287998370,6750,6760,6760,6750,390
20230907,103600,285364870,6750,6750,6750,6750,0
20230907,103500,285364870,6750,6750,6750,6750,0
20230907,103400,285364870,6750,6750,6750,6750,0
20230907,103300,285364870,6750,6770,6770,6750,1621
20230907,103200,274406500,6770,6770,6770,6770,519
20230907,103100,270892870,6770,6770,6770,6770,275
20230907,103000,269031120,6780,6780,6780,6780,10
20230907,102900,268963320,6780,6780,6780,6780,1
20230907,102800,268956540,6770,6780,6780,6770,804
20230907,102700,263507880,6800,6800,6800,6800,198
20230907,102600,262161480,6810,6810,6810,6810,0
20230907,102500,262161480,6810,6780,6810,6780,2
20230907,102400,262147890,6780,6780,6780,6780,0
20230907,102300,262147890,6780,6780,6780,6780,0
20230907,102200,262147890,6780,6780,6780,6780,0
20230907,102100,262147890,6780,6780,6780,6780,50
20230907,102000,261808890,6780,6800,6800,6780,2532
20230907,101900,244620200,6810,6810,6810,6810,0
20230907,101800,244620200,6810,6810,6810,6810,0
20230907,101700,244620200,6810,6810,6810,6810,0
20230907,101600,244620200,6810,6810,6810,6810,0
20230907,101500,244620200,6810,6810,6810,6810,120
20230907,101400,243803000,6820,6810,6820,6810,2
20230907,101300,243789370,6790,6790,6790,6790,0
20230907,101200,243789370,6790,6790,6790,6790,0
20230907,101100,243789370,6790,6790,6790,6790,103
20230907,101000,243090000,6790,6830,6830,6790,1811
20230907,100900,230764470,6840,6840,6840,6840,254
20230907,100800,229027110,6840,6820,6840,6820,1026
20230907,100700,222010270,6810,6830,6830,6810,155
20230907,100600,220953720,6850,6850,6850,6850,0
20230907,100500,220953720,6850,6840,6850,6840,1463
20230907,100400,210946780,6840,6800,6840,6800,2
20230907,100300,210933140,6800,6800,6800,6800,0
20230907,100200,210933140,6800,6800,6800,6800,0
20230907,100100,210933140,6800,6800,6800,6800,454
20230907,100000,207845940,6830,6830,6830,6830,1464
20230907,095900,197846820,6830,6830,6830,6830,434
20230907,095800,194882600,6800,6800,6800,6800,494
20230907,095700,191523400,6790,6790,6790,6780,110
20230907,095600,190776510,6800,6800,6800,6800,1
20230907,095500,190769710,6800,6800,6800,6800,10
20230907,095400,190701710,6780,6790,6790,6780,2304
20230907,095300,175069460,6800,6800,6800,6800,551
20230907,095200,171322660,6800,6810,6810,6800,2000
20230907,095100,157711490,6820,6820,6820,6820,434
20230907,095000,154751610,6810,6810,6810,6810,300
20230907,094900,152708610,6820,6830,6830,6820,167
20230907,094800,151569640,6830,6870,6870,6830,3422
20230907,094700,128196310,6870,6870,6870,6870,2
20230907,094600,128182570,6880,6880,6880,6880,0
20230907,094500,128182570,6880,6880,6880,6880,0
20230907,094400,128182570,6880,6880,6880,6880,100
20230907,094300,127494570,6870,6870,6870,6870,0
20230907,094200,127494570,6870,6870,6870,6870,0
20230907,094100,127494570,6870,6870,6870,6870,300
20230907,094000,125433570,6890,6890,6890,6890,0
20230907,093900,125433570,6890,6890,6890,6890,102
20230907,093800,124730790,6950,6950,6950,6950,0
20230907,093700,124730790,6950,6900,6950,6900,112
20230907,093600,123957390,6950,6930,6950,6890,649
20230907,093500,119481870,6970,6960,6970,6940,25
20230907,093400,119307980,6990,6870,7100,6870,3058
20230907,093300,98044160,6870,6850,6870,6850,102
20230907,093200,97345290,6850,6850,6850,6850,0
20230907,093100,97345290,6850,6850,6850,6850,1
20230907,093000,97338440,6850,6830,6850,6820,171
20230907,092900,96172180,6820,6820,6820,6820,0
20230907,092800,96172180,6820,6820,6820,6820,0
20230907,092700,96172180,6820,6820,6820,6820,0
20230907,092600,96172180,6820,6830,6830,6820,5325
20230907,092500,59807730,6850,6850,6850,6850,27
20230907,092400,59622780,6850,6850,6850,6850,0
20230907,092300,59622780,6850,6850,6850,6850,50
20230907,092200,59280280,6850,6850,6850,6850,0
20230907,092100,59280280,6850,6850,6850,6850,50
20230907,092000,58937780,6830,6830,6830,6830,0
20230907,091900,58937780,6830,6830,6830,6830,116
20230907,091800,58145500,6880,6860,6880,6860,4
20230907,091700,58118010,6840,6840,6850,6840,335
20230907,091600,55824760,6830,6820,6830,6820,4028
20230907,091500,28321180,6820,6800,6820,6800,130
20230907,091400,27434820,6800,6790,6800,6790,52
20230907,091300,27081660,6800,6790,6800,6790,2
20230907,091200,27068070,6790,6820,6820,6790,213
20230907,091100,25620860,6820,6800,6820,6800,71
20230907,091000,25138030,6810,6810,6810,6810,11
20230907,090900,25063120,6810,6800,6810,6800,140
20230907,090800,24111110,6830,6830,6830,6830,20
20230907,090700,23974510,6830,6830,6830,6830,2
20230907,090600,23960850,6830,6830,6830,6830,65
20230907,090500,23516900,6830,6800,6830,6800,2
20230907,090400,23503270,6790,6800,6800,6780,849
20230907,090300,17738940,6790,6800,6800,6790,1002
20230907,090200,10925360,6800,6800,6800,6790,1031
20230907,090100,3914870,6800,6800,6800,6800,0
20230907,090000,3914870,6800,6880,6880,6800,574