KissMeData/078070/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193700,41187770,12000,12000,12000,12000,734
20230907,193600,41187770,12000,12000,12000,12000,0
20230907,193500,41187770,12000,12000,12000,12000,0
20230907,193400,41187770,12000,12000,12000,12000,0
20230907,193300,41187770,12000,12000,12000,12000,0
20230907,193200,41187770,12000,12000,12000,12000,0
20230907,193100,41187770,12000,12000,12000,12000,0
20230907,193000,41187770,12000,12000,12000,12000,0
20230907,192900,41187770,12000,12000,12000,12000,0
20230907,192800,41187770,12000,12000,12000,12000,0
20230907,192700,41187770,12000,12000,12000,12000,0
20230907,192600,41187770,12000,12000,12000,12000,0
20230907,192500,41187770,12000,12000,12000,12000,0
20230907,192400,41187770,12000,12000,12000,12000,0
20230907,192300,41187770,12000,12000,12000,12000,0
20230907,192200,41187770,12000,12000,12000,12000,0
20230907,192100,41187770,12000,12000,12000,12000,0
20230907,192000,41187770,12000,12000,12000,12000,0
20230907,191900,41187770,12000,12000,12000,12000,0
20230907,191800,41187770,12000,12000,12000,12000,0
20230907,191700,41187770,12000,12000,12000,12000,0
20230907,191600,41187770,12000,12000,12000,12000,0
20230907,191500,41187770,12000,12000,12000,12000,0
20230907,191400,41187770,12000,12000,12000,12000,0
20230907,191300,41187770,12000,12000,12000,12000,0
20230907,191200,41187770,12000,12000,12000,12000,0
20230907,191100,41187770,12000,12000,12000,12000,0
20230907,191000,41187770,12000,12000,12000,12000,0
20230907,190900,41187770,12000,12000,12000,12000,0
20230907,190800,41187770,12000,12000,12000,12000,0
20230907,190700,41187770,12000,12000,12000,12000,734
20230907,190600,41187770,12000,12000,12000,12000,0
20230907,190500,41187770,12000,12000,12000,12000,0
20230907,190400,41187770,12000,12000,12000,12000,0
20230907,190300,41187770,12000,12000,12000,12000,0
20230907,190200,41187770,12000,12000,12000,12000,0
20230907,190100,41187770,12000,12000,12000,12000,0
20230907,190000,41187770,12000,12000,12000,12000,0
20230907,185900,41187770,12000,12000,12000,12000,0
20230907,185800,41187770,12000,12000,12000,12000,0
20230907,185700,41187770,12000,12000,12000,12000,0
20230907,185600,41187770,12000,12000,12000,12000,0
20230907,185500,41187770,12000,12000,12000,12000,0
20230907,185400,41187770,12000,12000,12000,12000,0
20230907,185300,41187770,12000,12000,12000,12000,0
20230907,185200,41187770,12000,12000,12000,12000,0
20230907,185100,41187770,12000,12000,12000,12000,0
20230907,185000,41187770,12000,12000,12000,12000,0
20230907,184900,41187770,12000,12000,12000,12000,0
20230907,184800,41187770,12000,12000,12000,12000,0
20230907,184700,41187770,12000,12000,12000,12000,0
20230907,184600,41187770,12000,12000,12000,12000,0
20230907,184500,41187770,12000,12000,12000,12000,0
20230907,184400,41187770,12000,12000,12000,12000,0
20230907,184300,41187770,12000,12000,12000,12000,0
20230907,184200,41187770,12000,12000,12000,12000,0
20230907,184100,41187770,12000,12000,12000,12000,0
20230907,184000,41187770,12000,12000,12000,12000,0
20230907,183900,41187770,12000,12000,12000,12000,0
20230907,183800,41187770,12000,12000,12000,12000,0
20230907,183700,41187770,12000,12000,12000,12000,734
20230907,183600,41187770,12000,12000,12000,12000,0
20230907,183500,41187770,12000,12000,12000,12000,0
20230907,183400,41187770,12000,12000,12000,12000,0
20230907,183300,41187770,12000,12000,12000,12000,0
20230907,183200,41187770,12000,12000,12000,12000,0
20230907,183100,41187770,12000,12000,12000,12000,0
20230907,183000,41187770,12000,12000,12000,12000,0
20230907,182900,41187770,12000,12000,12000,12000,0
20230907,182800,41187770,12000,12000,12000,12000,0
20230907,182700,41187770,12000,12000,12000,12000,0
20230907,182600,41187770,12000,12000,12000,12000,0
20230907,182500,41187770,12000,12000,12000,12000,0
20230907,182400,41187770,12000,12000,12000,12000,0
20230907,182300,41187770,12000,12000,12000,12000,0
20230907,182200,41187770,12000,12000,12000,12000,0
20230907,182100,41187770,12000,12000,12000,12000,0
20230907,182000,41187770,12000,12000,12000,12000,0
20230907,181900,41187770,12000,12000,12000,12000,0
20230907,181800,41187770,12000,12000,12000,12000,0
20230907,181700,41187770,12000,12000,12000,12000,0
20230907,181600,41187770,12000,12000,12000,12000,0
20230907,181500,41187770,12000,12000,12000,12000,0
20230907,181400,41187770,12000,12000,12000,12000,0
20230907,181300,41187770,12000,12000,12000,12000,0
20230907,181200,41187770,12000,12000,12000,12000,0
20230907,181100,41187770,12000,12000,12000,12000,0
20230907,181000,41187770,12000,12000,12000,12000,0
20230907,180900,41187770,12000,12000,12000,12000,0
20230907,180800,41187770,12000,12000,12000,12000,0
20230907,180700,41187770,12000,12000,12000,12000,734
20230907,180600,41187770,12000,12000,12000,12000,0
20230907,180500,41187770,12000,12000,12000,12000,0
20230907,180400,41187770,12000,12000,12000,12000,0
20230907,180300,41187770,12000,12000,12000,12000,0
20230907,180200,41187770,12000,12000,12000,12000,0
20230907,180100,41187770,12000,12000,12000,12000,0
20230907,180000,41187770,12000,12000,12000,12000,0
20230907,175900,41187770,12000,12000,12000,12000,0
20230907,175800,41187770,12000,12000,12000,12000,0
20230907,175700,41187770,12000,12000,12000,12000,0
20230907,175600,41187770,12000,12000,12000,12000,0
20230907,175500,41187770,12000,12000,12000,12000,0
20230907,175400,41187770,12000,12000,12000,12000,0
20230907,175300,41187770,12000,12000,12000,12000,0
20230907,175200,41187770,12000,12000,12000,12000,0
20230907,175100,41187770,12000,12000,12000,12000,0
20230907,175000,41187770,12000,12000,12000,12000,0
20230907,174900,41187770,12000,12000,12000,12000,0
20230907,174800,41187770,12000,12000,12000,12000,0
20230907,174700,41187770,12000,12000,12000,12000,0
20230907,174600,41187770,12000,12000,12000,12000,0
20230907,174500,41187770,12000,12000,12000,12000,0
20230907,174400,41187770,12000,12000,12000,12000,0
20230907,174300,41187770,12000,12000,12000,12000,0
20230907,174200,41187770,12000,12000,12000,12000,0
20230907,174100,41187770,12000,12000,12000,12000,0
20230907,174000,41187770,12000,12000,12000,12000,0
20230907,173900,41187770,12000,12000,12000,12000,0
20230907,173800,41187770,12000,12000,12000,12000,0
20230907,173700,41187770,12000,12000,12000,12000,734
20230907,173600,41187770,12000,12000,12000,12000,0
20230907,173500,41187770,12000,12000,12000,12000,0
20230907,173400,41187770,12000,12000,12000,12000,0
20230907,173300,41187770,12000,12000,12000,12000,0
20230907,173200,41187770,12000,12000,12000,12000,0
20230907,173100,41187770,12000,12000,12000,12000,0
20230907,173000,41187770,12000,12000,12000,12000,0
20230907,172900,41187770,12000,12000,12000,12000,0
20230907,172800,41187770,12000,12000,12000,12000,0
20230907,172700,41187770,12000,12000,12000,12000,0
20230907,172600,41187770,12000,12000,12000,12000,0
20230907,172500,41187770,12000,12000,12000,12000,0
20230907,172400,41187770,12000,12000,12000,12000,0
20230907,172300,41187770,12000,12000,12000,12000,0
20230907,172200,41187770,12000,12000,12000,12000,0
20230907,172100,41187770,12000,12000,12000,12000,0
20230907,172000,41187770,12000,12000,12000,12000,0
20230907,171900,41187770,12000,12000,12000,12000,0
20230907,171800,41187770,12000,12000,12000,12000,0
20230907,171700,41187770,12000,12000,12000,12000,0
20230907,171600,41187770,12000,12000,12000,12000,0
20230907,171500,41187770,12000,12000,12000,12000,0
20230907,171400,41187770,12000,12000,12000,12000,0
20230907,171300,41187770,12000,12000,12000,12000,0
20230907,171200,41187770,12000,12000,12000,12000,0
20230907,171100,41187770,12000,12000,12000,12000,0
20230907,171000,41187770,12000,12000,12000,12000,0
20230907,170900,41187770,12000,12000,12000,12000,0
20230907,170800,41187770,12000,12000,12000,12000,0
20230907,170700,41187770,12000,12000,12000,12000,734
20230907,170600,41187770,12000,12000,12000,12000,0
20230907,170500,41187770,12000,12000,12000,12000,0
20230907,170400,41187770,12000,12000,12000,12000,0
20230907,170300,41187770,12000,12000,12000,12000,0
20230907,170200,41187770,12000,12000,12000,12000,0
20230907,170100,41187770,12000,12000,12000,12000,0
20230907,170000,41187770,12000,12000,12000,12000,0
20230907,165900,41187770,12000,12000,12000,12000,0
20230907,165800,41187770,12000,12000,12000,12000,0
20230907,165700,41187770,12000,12000,12000,12000,0
20230907,165600,41187770,12000,12000,12000,12000,0
20230907,165500,41187770,12000,12000,12000,12000,0
20230907,165400,41187770,12000,12000,12000,12000,0
20230907,165300,41187770,12000,12000,12000,12000,0
20230907,165200,41187770,12000,12000,12000,12000,0
20230907,165100,41187770,12000,12000,12000,12000,0
20230907,165000,41187770,12000,12000,12000,12000,0
20230907,164900,41187770,12000,12000,12000,12000,0
20230907,164800,41187770,12000,12000,12000,12000,0
20230907,164700,41187770,12000,12000,12000,12000,0
20230907,164600,41187770,12000,12000,12000,12000,0
20230907,164500,41187770,12000,12000,12000,12000,0
20230907,164400,41187770,12000,12000,12000,12000,0
20230907,164300,41187770,12000,12000,12000,12000,0
20230907,164200,41187770,12000,12000,12000,12000,0
20230907,164100,41187770,12000,12000,12000,12000,0
20230907,164000,41187770,12000,12000,12000,12000,0
20230907,163900,41187770,12000,12000,12000,12000,0
20230907,163800,41187770,12000,12000,12000,12000,0
20230907,163700,41187770,12000,12000,12000,12000,734
20230907,163600,41187770,12000,12000,12000,12000,0
20230907,163500,41187770,12000,12000,12000,12000,0
20230907,163400,41187770,12000,12000,12000,12000,0
20230907,163300,41187770,12000,12000,12000,12000,0
20230907,163200,41187770,12000,12000,12000,12000,0
20230907,163100,41187770,12000,12000,12000,12000,0
20230907,163000,41187770,12000,12000,12000,12000,0
20230907,162900,41187770,12000,12000,12000,12000,0
20230907,162800,41187770,12000,12000,12000,12000,0
20230907,162700,41187770,12000,12000,12000,12000,0
20230907,162600,41187770,12000,12000,12000,12000,0
20230907,162500,41187770,12000,12000,12000,12000,0
20230907,162400,41187770,12000,12000,12000,12000,0
20230907,162300,41187770,12000,12000,12000,12000,0
20230907,162200,41187770,12000,12000,12000,12000,0
20230907,162100,41187770,12000,12000,12000,12000,0
20230907,162000,41187770,12000,12000,12000,12000,0
20230907,161900,41187770,12000,12000,12000,12000,0
20230907,161800,41187770,12000,12000,12000,12000,0
20230907,161700,41187770,12000,12000,12000,12000,0
20230907,161600,41187770,12000,12000,12000,12000,0
20230907,161500,41187770,12000,12000,12000,12000,0
20230907,161400,41187770,12000,12000,12000,12000,0
20230907,161300,41187770,12000,12000,12000,12000,0
20230907,161200,41187770,12000,12000,12000,12000,0
20230907,161100,41187770,12000,12000,12000,12000,0
20230907,161000,41187770,12000,12000,12000,12000,0
20230907,160900,41187770,12000,12000,12000,12000,0
20230907,160800,41187770,12000,12000,12000,12000,0
20230907,160700,41187770,12000,12000,12000,12000,734
20230907,160600,41187770,12000,12000,12000,12000,0
20230907,160500,41187770,12000,12000,12000,12000,0
20230907,160400,41187770,12000,12000,12000,12000,0
20230907,160300,41187770,12000,12000,12000,12000,0
20230907,160200,41187770,12000,12000,12000,12000,0
20230907,160100,41187770,12000,12000,12000,12000,0
20230907,160000,41187770,12000,12000,12000,12000,0
20230907,155900,41187770,12000,12000,12000,12000,0
20230907,155800,41187770,12000,12000,12000,12000,0
20230907,155700,41187770,12000,12000,12000,12000,0
20230907,155600,41187770,12000,12000,12000,12000,0
20230907,155500,41187770,12000,12000,12000,12000,0
20230907,155400,41187770,12000,12000,12000,12000,0
20230907,155300,41187770,12000,12000,12000,12000,0
20230907,155200,41187770,12000,12000,12000,12000,0
20230907,155100,41187770,12000,12000,12000,12000,0
20230907,155000,41187770,12000,12000,12000,12000,0
20230907,154900,41187770,12000,12000,12000,12000,0
20230907,154800,41187770,12000,12000,12000,12000,0
20230907,154700,41187770,12000,12000,12000,12000,0
20230907,154600,41187770,12000,12000,12000,12000,0
20230907,154500,41187770,12000,12000,12000,12000,0
20230907,154400,41187770,12000,12000,12000,12000,0
20230907,154300,41187770,12000,12000,12000,12000,0
20230907,154200,41187770,12000,12000,12000,12000,0
20230907,154100,41187770,12000,12000,12000,12000,0
20230907,154000,41187770,12000,12000,12000,12000,0
20230907,153900,41187770,12000,12000,12000,12000,0
20230907,153800,41187770,12000,12000,12000,12000,0
20230907,153700,41187770,12000,12000,12000,12000,734
20230907,153600,41187770,12000,12000,12000,12000,0
20230907,153500,41187770,12000,12000,12000,12000,0
20230907,153400,41187770,12000,12000,12000,12000,0
20230907,153300,41187770,12000,12000,12000,12000,0
20230907,153200,41187770,12000,12000,12000,12000,0
20230907,153100,41187770,12000,12000,12000,12000,0
20230907,153000,41187770,12000,12000,12000,12000,734
20230907,152900,32379770,12070,12070,12070,12070,0
20230907,152800,32379770,12070,12070,12070,12070,0
20230907,152700,32379770,12070,12070,12070,12070,0
20230907,152600,32379770,12070,12070,12070,12070,0
20230907,152500,32379770,12070,12070,12070,12070,0
20230907,152400,32379770,12070,12070,12070,12070,0
20230907,152300,32379770,12070,12070,12070,12070,0
20230907,152200,32379770,12070,12070,12070,12070,0
20230907,152100,32379770,12070,12070,12070,12070,0
20230907,152000,32379770,12070,12070,12070,12070,0
20230907,151900,32379770,12070,11990,12070,11990,200
20230907,151800,29973580,11990,11990,11990,11990,10
20230907,151700,29853680,11970,11990,11990,11970,12
20230907,151600,29710000,11990,11990,11990,11990,16
20230907,151500,29518160,12000,12000,12000,12000,0
20230907,151400,29518160,12000,12000,12000,12000,0
20230907,151300,29518160,12000,12000,12000,12000,0
20230907,151200,29518160,12000,12000,12000,12000,0
20230907,151100,29518160,12000,12000,12000,12000,46
20230907,151000,28966160,12000,12000,12000,12000,0
20230907,150900,28966160,12000,12000,12000,12000,0
20230907,150800,28966160,12000,12000,12000,12000,0
20230907,150700,28966160,12000,12000,12000,12000,0
20230907,150600,28966160,12000,12000,12000,12000,10
20230907,150500,28846160,11960,11990,11990,11960,49
20230907,150400,28259600,12000,12000,12000,12000,4
20230907,150300,28211600,12000,12000,12000,12000,13
20230907,150200,28055600,12000,12000,12000,12000,13
20230907,150100,27899600,12000,12000,12000,12000,1
20230907,150000,27887600,12000,12000,12000,12000,1
20230907,145900,27875600,12000,12000,12000,12000,8
20230907,145800,27779600,12000,12000,12000,12000,0
20230907,145700,27779600,12000,12000,12000,12000,0
20230907,145600,27779600,12000,12000,12000,12000,0
20230907,145500,27779600,12000,12000,12000,12000,0
20230907,145400,27779600,12000,12000,12000,12000,1
20230907,145300,27767600,12000,12000,12000,12000,0
20230907,145200,27767600,12000,12000,12000,12000,10
20230907,145100,27647600,12000,12000,12000,12000,5
20230907,145000,27587600,11990,12000,12000,11990,65
20230907,144900,26808140,12000,12010,12010,12000,50
20230907,144800,26208120,12070,12070,12070,12070,0
20230907,144700,26208120,12070,12070,12070,12070,0
20230907,144600,26208120,12070,12070,12070,12070,0
20230907,144500,26208120,12070,12070,12070,12070,0
20230907,144400,26208120,12070,12070,12070,12070,0
20230907,144300,26208120,12070,12070,12070,12070,0
20230907,144200,26208120,12070,12070,12070,12070,0
20230907,144100,26208120,12070,12070,12070,12070,0
20230907,144000,26208120,12070,12070,12070,12070,0
20230907,143900,26208120,12070,12070,12070,12070,0
20230907,143800,26208120,12070,12070,12070,12070,0
20230907,143700,26208120,12070,12070,12070,12070,0
20230907,143600,26208120,12070,12070,12070,12070,0
20230907,143500,26208120,12070,12070,12070,12070,0
20230907,143400,26208120,12070,12070,12070,12070,0
20230907,143300,26208120,12070,12070,12070,12070,0
20230907,143200,26208120,12070,12070,12070,12070,0
20230907,143100,26208120,12070,12070,12070,12070,1
20230907,143000,26196050,12010,12010,12010,12010,10
20230907,142900,26075950,12080,12080,12080,12080,0
20230907,142800,26075950,12080,12080,12080,12080,0
20230907,142700,26075950,12080,12080,12080,12080,0
20230907,142600,26075950,12080,12080,12080,12080,0
20230907,142500,26075950,12080,12080,12080,12080,0
20230907,142400,26075950,12080,12080,12080,12080,0
20230907,142300,26075950,12080,12080,12080,12080,0
20230907,142200,26075950,12080,12080,12080,12080,0
20230907,142100,26075950,12080,12080,12080,12080,0
20230907,142000,26075950,12080,12080,12080,12080,0
20230907,141900,26075950,12080,12080,12080,12080,0
20230907,141800,26075950,12080,12080,12080,12080,0
20230907,141700,26075950,12080,12080,12080,12080,0
20230907,141600,26075950,12080,12080,12080,12080,0
20230907,141500,26075950,12080,12080,12080,12080,0
20230907,141400,26075950,12080,12080,12080,12080,0
20230907,141300,26075950,12080,12080,12080,12080,0
20230907,141200,26075950,12080,12080,12080,12080,0
20230907,141100,26075950,12080,12080,12080,12080,0
20230907,141000,26075950,12080,12080,12080,12080,0
20230907,140900,26075950,12080,12080,12080,12080,0
20230907,140800,26075950,12080,12080,12080,12080,0
20230907,140700,26075950,12080,12080,12080,12080,0
20230907,140600,26075950,12080,12080,12080,12080,0
20230907,140500,26075950,12080,12080,12080,12080,0
20230907,140400,26075950,12080,12080,12080,12080,0
20230907,140300,26075950,12080,12080,12080,12080,0
20230907,140200,26075950,12080,12080,12080,12080,0
20230907,140100,26075950,12080,12080,12080,12080,0
20230907,140000,26075950,12080,12080,12080,12080,0
20230907,135900,26075950,12080,12080,12080,12080,0
20230907,135800,26075950,12080,12080,12080,12080,0
20230907,135700,26075950,12080,12080,12080,12080,0
20230907,135600,26075950,12080,12080,12080,12080,0
20230907,135500,26075950,12080,12080,12080,12080,0
20230907,135400,26075950,12080,12080,12080,12080,0
20230907,135300,26075950,12080,12080,12080,12080,0
20230907,135200,26075950,12080,12080,12080,12080,0
20230907,135100,26075950,12080,12080,12080,12080,0
20230907,135000,26075950,12080,12080,12080,12080,0
20230907,134900,26075950,12080,12080,12080,12080,0
20230907,134800,26075950,12080,12080,12080,12080,0
20230907,134700,26075950,12080,12080,12080,12080,0
20230907,134600,26075950,12080,12080,12080,12080,0
20230907,134500,26075950,12080,12080,12080,12080,0
20230907,134400,26075950,12080,12080,12080,12080,0
20230907,134300,26075950,12080,12080,12080,12080,6
20230907,134200,26003470,12080,12080,12080,12080,2
20230907,134100,25979310,12020,12020,12020,12020,0
20230907,134000,25979310,12020,12020,12020,12020,0
20230907,133900,25979310,12020,12020,12020,12020,0
20230907,133800,25979310,12020,12020,12020,12020,0
20230907,133700,25979310,12020,12020,12020,12020,0
20230907,133600,25979310,12020,12020,12020,12020,0
20230907,133500,25979310,12020,12020,12020,12020,0
20230907,133400,25979310,12020,12020,12020,12020,0
20230907,133300,25979310,12020,12020,12020,12020,0
20230907,133200,25979310,12020,12020,12020,12020,0
20230907,133100,25979310,12020,12020,12020,12020,0
20230907,133000,25979310,12020,12070,12070,12020,2
20230907,132900,25955220,12070,12070,12070,12070,0
20230907,132800,25955220,12070,12070,12070,12070,0
20230907,132700,25955220,12070,12070,12070,12070,0
20230907,132600,25955220,12070,12070,12070,12070,0
20230907,132500,25955220,12070,12070,12070,12070,0
20230907,132400,25955220,12070,12070,12070,12070,0
20230907,132300,25955220,12070,12070,12070,12070,0
20230907,132200,25955220,12070,12070,12070,12070,0
20230907,132100,25955220,12070,12070,12070,12070,0
20230907,132000,25955220,12070,12070,12070,12070,0
20230907,131900,25955220,12070,12070,12070,12070,0
20230907,131800,25955220,12070,12070,12070,12070,0
20230907,131700,25955220,12070,12070,12070,12070,0
20230907,131600,25955220,12070,12080,12080,12070,6
20230907,131500,25882780,12080,12080,12080,12080,0
20230907,131400,25882780,12080,12080,12080,12080,0
20230907,131300,25882780,12080,12080,12080,12080,0
20230907,131200,25882780,12080,12080,12080,12080,0
20230907,131100,25882780,12080,12080,12080,12080,0
20230907,131000,25882780,12080,12080,12080,12080,0
20230907,130900,25882780,12080,12080,12080,12080,0
20230907,130800,25882780,12080,12080,12080,12080,0
20230907,130700,25882780,12080,12080,12080,12080,0
20230907,130600,25882780,12080,12080,12080,12080,0
20230907,130500,25882780,12080,12080,12080,12080,0
20230907,130400,25882780,12080,12080,12080,12080,0
20230907,130300,25882780,12080,12080,12080,12080,0
20230907,130200,25882780,12080,12080,12080,12080,5
20230907,130100,25822380,12080,12080,12080,12080,5
20230907,130000,25761980,12080,12080,12080,12080,0
20230907,125900,25761980,12080,12080,12080,12080,0
20230907,125800,25761980,12080,12080,12080,12080,0
20230907,125700,25761980,12080,12080,12080,12080,0
20230907,125600,25761980,12080,12080,12080,12080,0
20230907,125500,25761980,12080,12080,12080,12080,0
20230907,125400,25761980,12080,12080,12080,12080,0
20230907,125300,25761980,12080,12080,12080,12080,0
20230907,125200,25761980,12080,12080,12080,12080,0
20230907,125100,25761980,12080,12080,12080,12080,0
20230907,125000,25761980,12080,12080,12080,12080,0
20230907,124900,25761980,12080,12080,12080,12080,0
20230907,124800,25761980,12080,12080,12080,12080,0
20230907,124700,25761980,12080,12080,12080,12080,0
20230907,124600,25761980,12080,12080,12080,12080,0
20230907,124500,25761980,12080,12080,12080,12080,0
20230907,124400,25761980,12080,12080,12080,12080,0
20230907,124300,25761980,12080,12080,12080,12080,0
20230907,124200,25761980,12080,12080,12080,12080,0
20230907,124100,25761980,12080,12080,12080,12080,0
20230907,124000,25761980,12080,12080,12080,12080,0
20230907,123900,25761980,12080,12080,12080,12080,0
20230907,123800,25761980,12080,12080,12080,12080,0
20230907,123700,25761980,12080,12080,12080,12080,0
20230907,123600,25761980,12080,12080,12080,12080,0
20230907,123500,25761980,12080,12080,12080,12080,0
20230907,123400,25761980,12080,12080,12080,12080,0
20230907,123300,25761980,12080,12050,12080,12050,85
20230907,123200,24737410,12050,12050,12050,12050,0
20230907,123100,24737410,12050,12050,12050,12050,0
20230907,123000,24737410,12050,12050,12050,12050,0
20230907,122900,24737410,12050,12050,12050,12050,0
20230907,122800,24737410,12050,12050,12050,12050,0
20230907,122700,24737410,12050,12050,12050,12050,0
20230907,122600,24737410,12050,12050,12050,12050,0
20230907,122500,24737410,12050,12050,12050,12050,0
20230907,122400,24737410,12050,12050,12050,12050,0
20230907,122300,24737410,12050,12050,12050,12050,0
20230907,122200,24737410,12050,12050,12050,12050,2
20230907,122100,24713310,12050,12050,12050,12050,0
20230907,122000,24713310,12050,12050,12050,12050,0
20230907,121900,24713310,12050,12050,12050,12050,0
20230907,121800,24713310,12050,12050,12050,12050,0
20230907,121700,24713310,12050,12050,12050,12050,0
20230907,121600,24713310,12050,12050,12050,12050,0
20230907,121500,24713310,12050,12050,12050,12050,0
20230907,121400,24713310,12050,12050,12050,12050,0
20230907,121300,24713310,12050,12050,12050,12050,0
20230907,121200,24713310,12050,12050,12050,12050,0
20230907,121100,24713310,12050,12050,12050,12050,0
20230907,121000,24713310,12050,12050,12050,12050,0
20230907,120900,24713310,12050,12050,12050,12050,0
20230907,120800,24713310,12050,12050,12050,12050,0
20230907,120700,24713310,12050,12050,12050,12050,0
20230907,120600,24713310,12050,12050,12050,12050,0
20230907,120500,24713310,12050,12050,12050,12050,0
20230907,120400,24713310,12050,12050,12050,12050,0
20230907,120300,24713310,12050,12050,12050,12050,0
20230907,120200,24713310,12050,12050,12050,12050,0
20230907,120100,24713310,12050,12050,12050,12050,0
20230907,120000,24713310,12050,12050,12050,12050,0
20230907,115900,24713310,12050,12050,12050,12050,0
20230907,115800,24713310,12050,12050,12050,12050,0
20230907,115700,24713310,12050,12050,12050,12050,0
20230907,115600,24713310,12050,12050,12050,12050,0
20230907,115500,24713310,12050,12050,12050,12050,0
20230907,115400,24713310,12050,12050,12050,12050,2
20230907,115300,24689210,11990,11990,11990,11990,0
20230907,115200,24689210,11990,11990,11990,11990,0
20230907,115100,24689210,11990,12040,12040,11990,188
20230907,115000,22430740,12050,12050,12050,12050,0
20230907,114900,22430740,12050,12050,12050,12050,0
20230907,114800,22430740,12050,12050,12050,12050,0
20230907,114700,22430740,12050,12050,12050,12050,0
20230907,114600,22430740,12050,12050,12050,12050,0
20230907,114500,22430740,12050,12050,12050,12050,0
20230907,114400,22430740,12050,12050,12050,12050,0
20230907,114300,22430740,12050,12050,12050,12050,0
20230907,114200,22430740,12050,12050,12050,12050,0
20230907,114100,22430740,12050,12050,12050,12050,0
20230907,114000,22430740,12050,12050,12050,12050,0
20230907,113900,22430740,12050,12050,12050,12050,0
20230907,113800,22430740,12050,12050,12050,12050,0
20230907,113700,22430740,12050,12050,12050,12050,0
20230907,113600,22430740,12050,12050,12050,12050,0
20230907,113500,22430740,12050,12050,12050,12050,0
20230907,113400,22430740,12050,12050,12050,12050,1
20230907,113300,22418690,12050,12050,12050,12050,0
20230907,113200,22418690,12050,12050,12050,12050,0
20230907,113100,22418690,12050,12050,12050,12050,0
20230907,113000,22418690,12050,12050,12050,12050,0
20230907,112900,22418690,12050,12050,12050,12050,0
20230907,112800,22418690,12050,12050,12050,12050,0
20230907,112700,22418690,12050,12050,12050,12050,0
20230907,112600,22418690,12050,12050,12050,12050,0
20230907,112500,22418690,12050,12050,12050,12050,0
20230907,112400,22418690,12050,12050,12050,12050,0
20230907,112300,22418690,12050,12050,12050,12050,2
20230907,112200,22394590,12050,12050,12050,12050,0
20230907,112100,22394590,12050,12050,12050,12050,0
20230907,112000,22394590,12050,12050,12050,12050,0
20230907,111900,22394590,12050,12050,12050,12050,0
20230907,111800,22394590,12050,12050,12050,12050,0
20230907,111700,22394590,12050,12050,12050,12050,0
20230907,111600,22394590,12050,12050,12050,12050,0
20230907,111500,22394590,12050,12050,12050,12050,0
20230907,111400,22394590,12050,12050,12050,12050,0
20230907,111300,22394590,12050,12050,12050,12050,0
20230907,111200,22394590,12050,12050,12050,12050,0
20230907,111100,22394590,12050,12050,12050,12050,0
20230907,111000,22394590,12050,12050,12050,12050,0
20230907,110900,22394590,12050,12050,12050,12050,0
20230907,110800,22394590,12050,12050,12050,12050,0
20230907,110700,22394590,12050,12050,12050,12050,0
20230907,110600,22394590,12050,12050,12050,12050,0
20230907,110500,22394590,12050,12050,12050,12050,0
20230907,110400,22394590,12050,12050,12050,12050,0
20230907,110300,22394590,12050,12050,12050,12050,0
20230907,110200,22394590,12050,12050,12050,12050,0
20230907,110100,22394590,12050,12050,12050,12050,0
20230907,110000,22394590,12050,12050,12050,12050,0
20230907,105900,22394590,12050,12050,12050,12050,0
20230907,105800,22394590,12050,12050,12050,12050,0
20230907,105700,22394590,12050,12050,12050,12050,0
20230907,105600,22394590,12050,12050,12050,12050,0
20230907,105500,22394590,12050,12050,12050,12050,0
20230907,105400,22394590,12050,12050,12050,12050,1
20230907,105300,22382540,12070,12070,12070,12070,0
20230907,105200,22382540,12070,12070,12070,12070,0
20230907,105100,22382540,12070,12070,12070,12070,0
20230907,105000,22382540,12070,12070,12070,12070,0
20230907,104900,22382540,12070,12070,12070,12070,0
20230907,104800,22382540,12070,12070,12070,12070,0
20230907,104700,22382540,12070,12070,12070,12070,0
20230907,104600,22382540,12070,12070,12070,12070,0
20230907,104500,22382540,12070,12070,12070,12070,0
20230907,104400,22382540,12070,12070,12070,12070,0
20230907,104300,22382540,12070,12070,12070,12070,0
20230907,104200,22382540,12070,12070,12070,12070,1
20230907,104100,22370470,12070,12070,12070,12070,4
20230907,104000,22322190,12080,12080,12080,12080,0
20230907,103900,22322190,12080,12080,12080,12080,0
20230907,103800,22322190,12080,12080,12080,12080,0
20230907,103700,22322190,12080,12080,12080,12080,0
20230907,103600,22322190,12080,12080,12080,12080,0
20230907,103500,22322190,12080,12080,12080,12080,0
20230907,103400,22322190,12080,12080,12080,12080,0
20230907,103300,22322190,12080,12080,12080,12080,0
20230907,103200,22322190,12080,12080,12080,12080,0
20230907,103100,22322190,12080,12080,12080,12080,1
20230907,103000,22310110,11990,11990,11990,11990,0
20230907,102900,22310110,11990,11990,11990,11990,56
20230907,102800,21638670,11990,12070,12070,11990,823
20230907,102700,11753100,12090,12090,12090,12090,5
20230907,102600,11692650,12090,12150,12150,12040,145
20230907,102500,9942760,12180,12180,12180,12180,0
20230907,102400,9942760,12180,12180,12180,12180,0
20230907,102300,9942760,12180,12180,12180,12180,0
20230907,102200,9942760,12180,12180,12180,12180,0
20230907,102100,9942760,12180,12180,12180,12180,0
20230907,102000,9942760,12180,12180,12180,12180,0
20230907,101900,9942760,12180,12180,12180,12180,0
20230907,101800,9942760,12180,12180,12180,12180,0
20230907,101700,9942760,12180,12180,12180,12180,4
20230907,101600,9894040,12190,12190,12190,12190,0
20230907,101500,9894040,12190,12190,12190,12190,0
20230907,101400,9894040,12190,12190,12190,12190,0
20230907,101300,9894040,12190,12190,12190,12190,0
20230907,101200,9894040,12190,12190,12190,12190,1
20230907,101100,9881850,12180,12180,12180,12180,0
20230907,101000,9881850,12180,12180,12180,12180,0
20230907,100900,9881850,12180,12180,12180,12180,0
20230907,100800,9881850,12180,12180,12180,12180,1
20230907,100700,9869670,12190,12190,12190,12190,0
20230907,100600,9869670,12190,12190,12190,12190,0
20230907,100500,9869670,12190,12190,12190,12190,0
20230907,100400,9869670,12190,12190,12190,12190,0
20230907,100300,9869670,12190,12190,12190,12190,0
20230907,100200,9869670,12190,12190,12190,12190,0
20230907,100100,9869670,12190,12190,12190,12190,1
20230907,100000,9857480,12110,12100,12110,12100,60
20230907,095900,9131470,12100,12120,12120,12100,192
20230907,095800,6806070,12120,12120,12120,12120,3
20230907,095700,6769710,12120,12120,12120,12120,0
20230907,095600,6769710,12120,12120,12120,12120,0
20230907,095500,6769710,12120,12120,12120,12120,0
20230907,095400,6769710,12120,12120,12120,12120,0
20230907,095300,6769710,12120,12120,12120,12120,0
20230907,095200,6769710,12120,12120,12120,12120,0
20230907,095100,6769710,12120,12120,12120,12120,70
20230907,095000,5921310,12210,12190,12210,12180,7
20230907,094900,5835910,12200,12200,12200,12200,81
20230907,094800,4847710,12200,12200,12200,12200,0
20230907,094700,4847710,12200,12200,12200,12200,0
20230907,094600,4847710,12200,12200,12200,12200,0
20230907,094500,4847710,12200,12200,12200,12200,0
20230907,094400,4847710,12200,12200,12200,12200,0
20230907,094300,4847710,12200,12200,12200,12200,0
20230907,094200,4847710,12200,12200,12200,12200,0
20230907,094100,4847710,12200,12200,12200,12200,0
20230907,094000,4847710,12200,12200,12200,12200,0
20230907,093900,4847710,12200,12200,12200,12200,3
20230907,093800,4811110,12200,12200,12200,12200,5
20230907,093700,4750110,12200,12200,12200,12200,0
20230907,093600,4750110,12200,12200,12200,12200,0
20230907,093500,4750110,12200,12200,12200,12200,0
20230907,093400,4750110,12200,12200,12200,12200,5
20230907,093300,4689110,12200,12170,12200,12170,8
20230907,093200,4591680,12160,12160,12160,12160,3
20230907,093100,4555200,12150,12150,12150,12150,2
20230907,093000,4530900,12110,12110,12110,12110,13
20230907,092900,4373470,12110,12130,12130,12110,52
20230907,092800,3743730,12110,12110,12110,12110,1
20230907,092700,3731620,12200,12200,12200,12200,2
20230907,092600,3707220,12120,12140,12140,12120,150
20230907,092500,1888780,12240,12230,12240,12230,4
20230907,092400,1839850,12120,12150,12150,12120,60
20230907,092300,1111670,12240,12240,12240,12240,0
20230907,092200,1111670,12240,12240,12240,12240,0
20230907,092100,1111670,12240,12240,12240,12240,0
20230907,092000,1111670,12240,12230,12240,12220,13
20230907,091900,952670,12240,12220,12240,12220,4
20230907,091800,903750,12140,12160,12160,12140,20
20230907,091700,660910,12230,12250,12250,12230,12
20230907,091600,514110,12140,12210,12210,12140,9
20230907,091500,404780,12260,12260,12260,12260,0
20230907,091400,404780,12260,12260,12260,12260,0
20230907,091300,404780,12260,12260,12260,12260,0
20230907,091200,404780,12260,12260,12260,12260,0
20230907,091100,404780,12260,12260,12260,12260,0
20230907,091000,404780,12260,12260,12260,12260,17
20230907,090900,196360,12260,12260,12260,12260,1
20230907,090800,184100,12220,12220,12220,12220,1
20230907,090700,171880,12290,12290,12290,12290,0
20230907,090600,171880,12290,12290,12290,12290,0
20230907,090500,171880,12290,12290,12290,12290,0
20230907,090400,171880,12290,12290,12290,12290,0
20230907,090300,171880,12290,12290,12290,12290,0
20230907,090200,171880,12290,12260,12290,12260,11
20230907,090100,36870,12290,12290,12290,12290,0
20230907,090000,36870,12290,12290,12290,12290,3