KissMeData/084670/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193900,7336620,13290,13290,13290,13290,2
20230905,193800,7336620,13290,13290,13290,13290,0
20230905,193700,7336620,13290,13290,13290,13290,0
20230905,193600,7336620,13290,13290,13290,13290,0
20230905,193500,7336620,13290,13290,13290,13290,0
20230905,193400,7336620,13290,13290,13290,13290,0
20230905,193300,7336620,13290,13290,13290,13290,0
20230905,193200,7336620,13290,13290,13290,13290,0
20230905,193100,7336620,13290,13290,13290,13290,0
20230905,193000,7336620,13290,13290,13290,13290,0
20230905,192900,7336620,13290,13290,13290,13290,0
20230905,192800,7336620,13290,13290,13290,13290,0
20230905,192700,7336620,13290,13290,13290,13290,0
20230905,192600,7336620,13290,13290,13290,13290,0
20230905,192500,7336620,13290,13290,13290,13290,0
20230905,192400,7336620,13290,13290,13290,13290,0
20230905,192300,7336620,13290,13290,13290,13290,0
20230905,192200,7336620,13290,13290,13290,13290,0
20230905,192100,7336620,13290,13290,13290,13290,0
20230905,192000,7336620,13290,13290,13290,13290,0
20230905,191900,7336620,13290,13290,13290,13290,0
20230905,191800,7336620,13290,13290,13290,13290,0
20230905,191700,7336620,13290,13290,13290,13290,0
20230905,191600,7336620,13290,13290,13290,13290,0
20230905,191500,7336620,13290,13290,13290,13290,0
20230905,191400,7336620,13290,13290,13290,13290,0
20230905,191300,7336620,13290,13290,13290,13290,0
20230905,191200,7336620,13290,13290,13290,13290,0
20230905,191100,7336620,13290,13290,13290,13290,0
20230905,191000,7336620,13290,13290,13290,13290,0
20230905,190900,7336620,13290,13290,13290,13290,2
20230905,190800,7336620,13290,13290,13290,13290,0
20230905,190700,7336620,13290,13290,13290,13290,0
20230905,190600,7336620,13290,13290,13290,13290,0
20230905,190500,7336620,13290,13290,13290,13290,0
20230905,190400,7336620,13290,13290,13290,13290,0
20230905,190300,7336620,13290,13290,13290,13290,0
20230905,190200,7336620,13290,13290,13290,13290,0
20230905,190100,7336620,13290,13290,13290,13290,0
20230905,190000,7336620,13290,13290,13290,13290,0
20230905,185900,7336620,13290,13290,13290,13290,0
20230905,185800,7336620,13290,13290,13290,13290,0
20230905,185700,7336620,13290,13290,13290,13290,0
20230905,185600,7336620,13290,13290,13290,13290,0
20230905,185500,7336620,13290,13290,13290,13290,0
20230905,185400,7336620,13290,13290,13290,13290,0
20230905,185300,7336620,13290,13290,13290,13290,0
20230905,185200,7336620,13290,13290,13290,13290,0
20230905,185100,7336620,13290,13290,13290,13290,0
20230905,185000,7336620,13290,13290,13290,13290,0
20230905,184900,7336620,13290,13290,13290,13290,0
20230905,184800,7336620,13290,13290,13290,13290,0
20230905,184700,7336620,13290,13290,13290,13290,0
20230905,184600,7336620,13290,13290,13290,13290,0
20230905,184500,7336620,13290,13290,13290,13290,0
20230905,184400,7336620,13290,13290,13290,13290,0
20230905,184300,7336620,13290,13290,13290,13290,0
20230905,184200,7336620,13290,13290,13290,13290,0
20230905,184100,7336620,13290,13290,13290,13290,0
20230905,184000,7336620,13290,13290,13290,13290,0
20230905,183900,7336620,13290,13290,13290,13290,2
20230905,183800,7336620,13290,13290,13290,13290,0
20230905,183700,7336620,13290,13290,13290,13290,0
20230905,183600,7336620,13290,13290,13290,13290,0
20230905,183500,7336620,13290,13290,13290,13290,0
20230905,183400,7336620,13290,13290,13290,13290,0
20230905,183300,7336620,13290,13290,13290,13290,0
20230905,183200,7336620,13290,13290,13290,13290,0
20230905,183100,7336620,13290,13290,13290,13290,0
20230905,183000,7336620,13290,13290,13290,13290,0
20230905,182900,7336620,13290,13290,13290,13290,0
20230905,182800,7336620,13290,13290,13290,13290,0
20230905,182700,7336620,13290,13290,13290,13290,0
20230905,182600,7336620,13290,13290,13290,13290,0
20230905,182500,7336620,13290,13290,13290,13290,0
20230905,182400,7336620,13290,13290,13290,13290,0
20230905,182300,7336620,13290,13290,13290,13290,0
20230905,182200,7336620,13290,13290,13290,13290,0
20230905,182100,7336620,13290,13290,13290,13290,0
20230905,182000,7336620,13290,13290,13290,13290,0
20230905,181900,7336620,13290,13290,13290,13290,0
20230905,181800,7336620,13290,13290,13290,13290,0
20230905,181700,7336620,13290,13290,13290,13290,0
20230905,181600,7336620,13290,13290,13290,13290,0
20230905,181500,7336620,13290,13290,13290,13290,0
20230905,181400,7336620,13290,13290,13290,13290,0
20230905,181300,7336620,13290,13290,13290,13290,0
20230905,181200,7336620,13290,13290,13290,13290,0
20230905,181100,7336620,13290,13290,13290,13290,0
20230905,181000,7336620,13290,13290,13290,13290,0
20230905,180900,7336620,13290,13290,13290,13290,2
20230905,180800,7336620,13290,13290,13290,13290,0
20230905,180700,7336620,13290,13290,13290,13290,0
20230905,180600,7336620,13290,13290,13290,13290,0
20230905,180500,7336620,13290,13290,13290,13290,0
20230905,180400,7336620,13290,13290,13290,13290,0
20230905,180300,7336620,13290,13290,13290,13290,0
20230905,180200,7336620,13290,13290,13290,13290,0
20230905,180100,7336620,13290,13290,13290,13290,0
20230905,180000,7336620,13290,13290,13290,13290,0
20230905,175900,7336620,13290,13290,13290,13290,0
20230905,175800,7336620,13290,13290,13290,13290,0
20230905,175700,7336620,13290,13290,13290,13290,0
20230905,175600,7336620,13290,13290,13290,13290,0
20230905,175500,7336620,13290,13290,13290,13290,0
20230905,175400,7336620,13290,13290,13290,13290,0
20230905,175300,7336620,13290,13290,13290,13290,0
20230905,175200,7336620,13290,13290,13290,13290,0
20230905,175100,7336620,13290,13290,13290,13290,0
20230905,175000,7336620,13290,13290,13290,13290,0
20230905,174900,7336620,13290,13290,13290,13290,0
20230905,174800,7336620,13290,13290,13290,13290,0
20230905,174700,7336620,13290,13290,13290,13290,0
20230905,174600,7336620,13290,13290,13290,13290,0
20230905,174500,7336620,13290,13290,13290,13290,0
20230905,174400,7336620,13290,13290,13290,13290,0
20230905,174300,7336620,13290,13290,13290,13290,0
20230905,174200,7336620,13290,13290,13290,13290,0
20230905,174100,7336620,13290,13290,13290,13290,0
20230905,174000,7336620,13290,13290,13290,13290,0
20230905,173900,7336620,13290,13290,13290,13290,2
20230905,173800,7336620,13290,13290,13290,13290,0
20230905,173700,7336620,13290,13290,13290,13290,0
20230905,173600,7336620,13290,13290,13290,13290,0
20230905,173500,7336620,13290,13290,13290,13290,0
20230905,173400,7336620,13290,13290,13290,13290,0
20230905,173300,7336620,13290,13290,13290,13290,0
20230905,173200,7336620,13290,13290,13290,13290,0
20230905,173100,7336620,13290,13290,13290,13290,0
20230905,173000,7336620,13290,13290,13290,13290,0
20230905,172900,7336620,13290,13290,13290,13290,0
20230905,172800,7336620,13290,13290,13290,13290,0
20230905,172700,7336620,13290,13290,13290,13290,0
20230905,172600,7336620,13290,13290,13290,13290,0
20230905,172500,7336620,13290,13290,13290,13290,0
20230905,172400,7336620,13290,13290,13290,13290,0
20230905,172300,7336620,13290,13290,13290,13290,0
20230905,172200,7336620,13290,13290,13290,13290,0
20230905,172100,7336620,13290,13290,13290,13290,0
20230905,172000,7336620,13290,13290,13290,13290,0
20230905,171900,7336620,13290,13290,13290,13290,0
20230905,171800,7336620,13290,13290,13290,13290,0
20230905,171700,7336620,13290,13290,13290,13290,0
20230905,171600,7336620,13290,13290,13290,13290,0
20230905,171500,7336620,13290,13290,13290,13290,0
20230905,171400,7336620,13290,13290,13290,13290,0
20230905,171300,7336620,13290,13290,13290,13290,0
20230905,171200,7336620,13290,13290,13290,13290,0
20230905,171100,7336620,13290,13290,13290,13290,0
20230905,171000,7336620,13290,13290,13290,13290,0
20230905,170900,7336620,13290,13290,13290,13290,2
20230905,170800,7336620,13290,13290,13290,13290,0
20230905,170700,7336620,13290,13290,13290,13290,0
20230905,170600,7336620,13290,13290,13290,13290,0
20230905,170500,7336620,13290,13290,13290,13290,0
20230905,170400,7336620,13290,13290,13290,13290,0
20230905,170300,7336620,13290,13290,13290,13290,0
20230905,170200,7336620,13290,13290,13290,13290,0
20230905,170100,7336620,13290,13290,13290,13290,0
20230905,170000,7336620,13290,13290,13290,13290,0
20230905,165900,7336620,13290,13290,13290,13290,0
20230905,165800,7336620,13290,13290,13290,13290,0
20230905,165700,7336620,13290,13290,13290,13290,0
20230905,165600,7336620,13290,13290,13290,13290,0
20230905,165500,7336620,13290,13290,13290,13290,0
20230905,165400,7336620,13290,13290,13290,13290,0
20230905,165300,7336620,13290,13290,13290,13290,0
20230905,165200,7336620,13290,13290,13290,13290,0
20230905,165100,7336620,13290,13290,13290,13290,0
20230905,165000,7336620,13290,13290,13290,13290,0
20230905,164900,7336620,13290,13290,13290,13290,0
20230905,164800,7336620,13290,13290,13290,13290,0
20230905,164700,7336620,13290,13290,13290,13290,0
20230905,164600,7336620,13290,13290,13290,13290,0
20230905,164500,7336620,13290,13290,13290,13290,0
20230905,164400,7336620,13290,13290,13290,13290,0
20230905,164300,7336620,13290,13290,13290,13290,0
20230905,164200,7336620,13290,13290,13290,13290,0
20230905,164100,7336620,13290,13290,13290,13290,0
20230905,164000,7336620,13290,13290,13290,13290,0
20230905,163900,7336620,13290,13290,13290,13290,2
20230905,163800,7336620,13290,13290,13290,13290,0
20230905,163700,7336620,13290,13290,13290,13290,0
20230905,163600,7336620,13290,13290,13290,13290,0
20230905,163500,7336620,13290,13290,13290,13290,0
20230905,163400,7336620,13290,13290,13290,13290,0
20230905,163300,7336620,13290,13290,13290,13290,0
20230905,163200,7336620,13290,13290,13290,13290,0
20230905,163100,7336620,13290,13290,13290,13290,0
20230905,163000,7336620,13290,13290,13290,13290,0
20230905,162900,7336620,13290,13290,13290,13290,0
20230905,162800,7336620,13290,13290,13290,13290,0
20230905,162700,7336620,13290,13290,13290,13290,0
20230905,162600,7336620,13290,13290,13290,13290,0
20230905,162500,7336620,13290,13290,13290,13290,0
20230905,162400,7336620,13290,13290,13290,13290,0
20230905,162300,7336620,13290,13290,13290,13290,0
20230905,162200,7336620,13290,13290,13290,13290,0
20230905,162100,7336620,13290,13290,13290,13290,0
20230905,162000,7336620,13290,13290,13290,13290,0
20230905,161900,7336620,13290,13290,13290,13290,0
20230905,161800,7336620,13290,13290,13290,13290,0
20230905,161700,7336620,13290,13290,13290,13290,0
20230905,161600,7336620,13290,13290,13290,13290,0
20230905,161500,7336620,13290,13290,13290,13290,0
20230905,161400,7336620,13290,13290,13290,13290,0
20230905,161300,7336620,13290,13290,13290,13290,0
20230905,161200,7336620,13290,13290,13290,13290,0
20230905,161100,7336620,13290,13290,13290,13290,0
20230905,161000,7336620,13290,13290,13290,13290,0
20230905,160900,7336620,13290,13290,13290,13290,2
20230905,160800,7336620,13290,13290,13290,13290,0
20230905,160700,7336620,13290,13290,13290,13290,0
20230905,160600,7336620,13290,13290,13290,13290,0
20230905,160500,7336620,13290,13290,13290,13290,0
20230905,160400,7336620,13290,13290,13290,13290,0
20230905,160300,7336620,13290,13290,13290,13290,0
20230905,160200,7336620,13290,13290,13290,13290,0
20230905,160100,7336620,13290,13290,13290,13290,0
20230905,160000,7336620,13290,13290,13290,13290,0
20230905,155900,7336620,13290,13290,13290,13290,0
20230905,155800,7336620,13290,13290,13290,13290,0
20230905,155700,7336620,13290,13290,13290,13290,0
20230905,155600,7336620,13290,13290,13290,13290,0
20230905,155500,7336620,13290,13290,13290,13290,0
20230905,155400,7336620,13290,13290,13290,13290,0
20230905,155300,7336620,13290,13290,13290,13290,0
20230905,155200,7336620,13290,13290,13290,13290,0
20230905,155100,7336620,13290,13290,13290,13290,0
20230905,155000,7336620,13290,13290,13290,13290,0
20230905,154900,7336620,13290,13290,13290,13290,0
20230905,154800,7336620,13290,13290,13290,13290,0
20230905,154700,7336620,13290,13290,13290,13290,0
20230905,154600,7336620,13290,13290,13290,13290,0
20230905,154500,7336620,13290,13290,13290,13290,0
20230905,154400,7336620,13290,13290,13290,13290,0
20230905,154300,7336620,13290,13290,13290,13290,0
20230905,154200,7336620,13290,13290,13290,13290,0
20230905,154100,7336620,13290,13290,13290,13290,0
20230905,154000,7336620,13290,13290,13290,13290,0
20230905,153900,7336620,13290,13290,13290,13290,2
20230905,153800,7336620,13290,13290,13290,13290,0
20230905,153700,7336620,13290,13290,13290,13290,0
20230905,153600,7336620,13290,13290,13290,13290,0
20230905,153500,7336620,13290,13290,13290,13290,0
20230905,153400,7336620,13290,13290,13290,13290,0
20230905,153300,7336620,13290,13290,13290,13290,0
20230905,153200,7336620,13290,13290,13290,13290,0
20230905,153100,7336620,13290,13290,13290,13290,0
20230905,153000,7336620,13290,13290,13290,13290,2
20230905,152900,7310040,13290,13290,13290,13290,0
20230905,152800,7310040,13290,13290,13290,13290,0
20230905,152700,7310040,13290,13290,13290,13290,0
20230905,152600,7310040,13290,13290,13290,13290,0
20230905,152500,7310040,13290,13290,13290,13290,0
20230905,152400,7310040,13290,13290,13290,13290,0
20230905,152300,7310040,13290,13290,13290,13290,0
20230905,152200,7310040,13290,13290,13290,13290,0
20230905,152100,7310040,13290,13290,13290,13290,0
20230905,152000,7310040,13290,13290,13290,13290,0
20230905,151900,7310040,13290,13290,13290,13290,0
20230905,151800,7310040,13290,13290,13290,13290,31
20230905,151700,6898050,13290,13290,13290,13290,5
20230905,151600,6831600,13290,13290,13290,13290,39
20230905,151500,6313290,13290,13290,13290,13290,0
20230905,151400,6313290,13290,13290,13290,13290,0
20230905,151300,6313290,13290,13290,13290,13290,0
20230905,151200,6313290,13290,13290,13290,13290,0
20230905,151100,6313290,13290,13290,13290,13290,0
20230905,151000,6313290,13290,13290,13290,13290,0
20230905,150900,6313290,13290,13290,13290,13290,0
20230905,150800,6313290,13290,13290,13290,13290,0
20230905,150700,6313290,13290,13290,13290,13290,0
20230905,150600,6313290,13290,13290,13290,13290,0
20230905,150500,6313290,13290,13290,13290,13290,0
20230905,150400,6313290,13290,13290,13290,13290,0
20230905,150300,6313290,13290,13290,13290,13290,0
20230905,150200,6313290,13290,13290,13290,13290,0
20230905,150100,6313290,13290,13290,13290,13290,0
20230905,150000,6313290,13290,13290,13290,13290,0
20230905,145900,6313290,13290,13290,13290,13290,0
20230905,145800,6313290,13290,13290,13290,13290,0
20230905,145700,6313290,13290,13290,13290,13290,0
20230905,145600,6313290,13290,13290,13290,13290,0
20230905,145500,6313290,13290,13290,13290,13290,0
20230905,145400,6313290,13290,13290,13290,13290,0
20230905,145300,6313290,13290,13290,13290,13290,0
20230905,145200,6313290,13290,13290,13290,13290,0
20230905,145100,6313290,13290,13290,13290,13290,0
20230905,145000,6313290,13290,13290,13290,13290,0
20230905,144900,6313290,13290,13290,13290,13290,0
20230905,144800,6313290,13290,13290,13290,13290,0
20230905,144700,6313290,13290,13290,13290,13290,0
20230905,144600,6313290,13290,13290,13290,13290,0
20230905,144500,6313290,13290,13290,13290,13290,0
20230905,144400,6313290,13290,13290,13290,13290,0
20230905,144300,6313290,13290,13290,13290,13290,0
20230905,144200,6313290,13290,13290,13290,13290,0
20230905,144100,6313290,13290,13290,13290,13290,0
20230905,144000,6313290,13290,13290,13290,13290,0
20230905,143900,6313290,13290,13290,13290,13290,0
20230905,143800,6313290,13290,13290,13290,13290,0
20230905,143700,6313290,13290,13290,13290,13290,0
20230905,143600,6313290,13290,13290,13290,13290,0
20230905,143500,6313290,13290,13290,13290,13290,0
20230905,143400,6313290,13290,13290,13290,13290,0
20230905,143300,6313290,13290,13290,13290,13290,0
20230905,143200,6313290,13290,13290,13290,13290,0
20230905,143100,6313290,13290,13290,13290,13290,0
20230905,143000,6313290,13290,13290,13290,13290,0
20230905,142900,6313290,13290,13290,13290,13290,0
20230905,142800,6313290,13290,13290,13290,13290,0
20230905,142700,6313290,13290,13290,13290,13290,0
20230905,142600,6313290,13290,13290,13290,13290,0
20230905,142500,6313290,13290,13290,13290,13290,0
20230905,142400,6313290,13290,13290,13290,13290,0
20230905,142300,6313290,13290,13290,13290,13290,0
20230905,142200,6313290,13290,13290,13290,13290,0
20230905,142100,6313290,13290,13290,13290,13290,0
20230905,142000,6313290,13290,13290,13290,13290,0
20230905,141900,6313290,13290,13290,13290,13290,0
20230905,141800,6313290,13290,13290,13290,13290,0
20230905,141700,6313290,13290,13290,13290,13290,0
20230905,141600,6313290,13290,13290,13290,13290,0
20230905,141500,6313290,13290,13290,13290,13290,0
20230905,141400,6313290,13290,13290,13290,13290,0
20230905,141300,6313290,13290,13290,13290,13290,0
20230905,141200,6313290,13290,13290,13290,13290,0
20230905,141100,6313290,13290,13290,13290,13290,0
20230905,141000,6313290,13290,13290,13290,13290,0
20230905,140900,6313290,13290,13290,13290,13290,0
20230905,140800,6313290,13290,13290,13290,13290,0
20230905,140700,6313290,13290,13290,13290,13290,0
20230905,140600,6313290,13290,13290,13290,13290,0
20230905,140500,6313290,13290,13290,13290,13290,0
20230905,140400,6313290,13290,13290,13290,13290,0
20230905,140300,6313290,13290,13290,13290,13290,0
20230905,140200,6313290,13290,13290,13290,13290,0
20230905,140100,6313290,13290,13290,13290,13290,0
20230905,140000,6313290,13290,13290,13290,13290,0
20230905,135900,6313290,13290,13290,13290,13290,0
20230905,135800,6313290,13290,13290,13290,13290,0
20230905,135700,6313290,13290,13290,13290,13290,0
20230905,135600,6313290,13290,13290,13290,13290,0
20230905,135500,6313290,13290,13290,13290,13290,0
20230905,135400,6313290,13290,13290,13290,13290,1
20230905,135300,6300000,13300,13300,13300,13300,0
20230905,135200,6300000,13300,13300,13300,13300,0
20230905,135100,6300000,13300,13300,13300,13300,0
20230905,135000,6300000,13300,13300,13300,13300,0
20230905,134900,6300000,13300,13300,13300,13300,0
20230905,134800,6300000,13300,13300,13300,13300,0
20230905,134700,6300000,13300,13300,13300,13300,0
20230905,134600,6300000,13300,13300,13300,13300,0
20230905,134500,6300000,13300,13300,13300,13300,0
20230905,134400,6300000,13300,13300,13300,13300,0
20230905,134300,6300000,13300,13300,13300,13300,0
20230905,134200,6300000,13300,13300,13300,13300,0
20230905,134100,6300000,13300,13300,13300,13300,0
20230905,134000,6300000,13300,13300,13300,13300,0
20230905,133900,6300000,13300,13300,13300,13300,0
20230905,133800,6300000,13300,13300,13300,13300,0
20230905,133700,6300000,13300,13300,13300,13300,0
20230905,133600,6300000,13300,13300,13300,13300,0
20230905,133500,6300000,13300,13300,13300,13300,0
20230905,133400,6300000,13300,13300,13300,13300,0
20230905,133300,6300000,13300,13300,13300,13300,0
20230905,133200,6300000,13300,13300,13300,13300,0
20230905,133100,6300000,13300,13300,13300,13300,0
20230905,133000,6300000,13300,13300,13300,13300,0
20230905,132900,6300000,13300,13300,13300,13300,0
20230905,132800,6300000,13300,13300,13300,13300,0
20230905,132700,6300000,13300,13300,13300,13300,0
20230905,132600,6300000,13300,13300,13300,13300,0
20230905,132500,6300000,13300,13300,13300,13300,0
20230905,132400,6300000,13300,13300,13300,13300,1
20230905,132300,6286700,13310,13310,13310,13310,0
20230905,132200,6286700,13310,13310,13310,13310,0
20230905,132100,6286700,13310,13310,13310,13310,1
20230905,132000,6273390,13310,13310,13310,13310,0
20230905,131900,6273390,13310,13310,13310,13310,0
20230905,131800,6273390,13310,13310,13310,13310,0
20230905,131700,6273390,13310,13310,13310,13310,0
20230905,131600,6273390,13310,13310,13310,13310,0
20230905,131500,6273390,13310,13310,13310,13310,10
20230905,131400,6140290,13310,13310,13310,13310,0
20230905,131300,6140290,13310,13310,13310,13310,0
20230905,131200,6140290,13310,13310,13310,13310,0
20230905,131100,6140290,13310,13310,13310,13310,0
20230905,131000,6140290,13310,13310,13310,13310,0
20230905,130900,6140290,13310,13310,13310,13310,0
20230905,130800,6140290,13310,13310,13310,13310,0
20230905,130700,6140290,13310,13310,13310,13310,1
20230905,130600,6126980,13280,13280,13280,13280,0
20230905,130500,6126980,13280,13280,13280,13280,0
20230905,130400,6126980,13280,13280,13280,13280,0
20230905,130300,6126980,13280,13280,13280,13280,0
20230905,130200,6126980,13280,13280,13280,13280,0
20230905,130100,6126980,13280,13280,13280,13280,0
20230905,130000,6126980,13280,13280,13280,13280,78
20230905,125900,5091140,13280,13300,13300,13280,93
20230905,125800,3855930,13310,13310,13310,13310,0
20230905,125700,3855930,13310,13310,13310,13310,0
20230905,125600,3855930,13310,13310,13310,13310,0
20230905,125500,3855930,13310,13310,13310,13310,0
20230905,125400,3855930,13310,13310,13310,13310,0
20230905,125300,3855930,13310,13310,13310,13310,0
20230905,125200,3855930,13310,13310,13310,13310,0
20230905,125100,3855930,13310,13310,13310,13310,0
20230905,125000,3855930,13310,13310,13310,13310,0
20230905,124900,3855930,13310,13310,13310,13310,0
20230905,124800,3855930,13310,13310,13310,13310,0
20230905,124700,3855930,13310,13310,13310,13310,0
20230905,124600,3855930,13310,13310,13310,13310,0
20230905,124500,3855930,13310,13310,13310,13310,0
20230905,124400,3855930,13310,13310,13310,13310,0
20230905,124300,3855930,13310,13310,13310,13310,0
20230905,124200,3855930,13310,13310,13310,13310,0
20230905,124100,3855930,13310,13310,13310,13310,0
20230905,124000,3855930,13310,13310,13310,13310,0
20230905,123900,3855930,13310,13310,13310,13310,0
20230905,123800,3855930,13310,13310,13310,13310,0
20230905,123700,3855930,13310,13310,13310,13310,0
20230905,123600,3855930,13310,13310,13310,13310,0
20230905,123500,3855930,13310,13310,13310,13310,0
20230905,123400,3855930,13310,13310,13310,13310,0
20230905,123300,3855930,13310,13310,13310,13310,0
20230905,123200,3855930,13310,13310,13310,13310,0
20230905,123100,3855930,13310,13310,13310,13310,0
20230905,123000,3855930,13310,13310,13310,13310,1
20230905,122900,3842620,13290,13290,13290,13290,0
20230905,122800,3842620,13290,13290,13290,13290,0
20230905,122700,3842620,13290,13290,13290,13290,0
20230905,122600,3842620,13290,13290,13290,13290,0
20230905,122500,3842620,13290,13290,13290,13290,0
20230905,122400,3842620,13290,13290,13290,13290,0
20230905,122300,3842620,13290,13300,13300,13290,16
20230905,122200,3629970,13310,13310,13310,13310,0
20230905,122100,3629970,13310,13310,13310,13310,0
20230905,122000,3629970,13310,13310,13310,13310,0
20230905,121900,3629970,13310,13310,13310,13310,0
20230905,121800,3629970,13310,13310,13310,13310,0
20230905,121700,3629970,13310,13310,13310,13310,0
20230905,121600,3629970,13310,13310,13310,13310,0
20230905,121500,3629970,13310,13310,13310,13310,10
20230905,121400,3496870,13310,13310,13310,13310,0
20230905,121300,3496870,13310,13310,13310,13310,0
20230905,121200,3496870,13310,13310,13310,13310,0
20230905,121100,3496870,13310,13320,13320,13310,62
20230905,121000,2671640,13370,13370,13370,13370,0
20230905,120900,2671640,13370,13370,13370,13370,0
20230905,120800,2671640,13370,13370,13370,13370,0
20230905,120700,2671640,13370,13370,13370,13370,0
20230905,120600,2671640,13370,13370,13370,13370,0
20230905,120500,2671640,13370,13370,13370,13370,1
20230905,120400,2658270,13350,13350,13350,13350,0
20230905,120300,2658270,13350,13350,13350,13350,1
20230905,120200,2644920,13350,13350,13350,13350,0
20230905,120100,2644920,13350,13350,13350,13350,0
20230905,120000,2644920,13350,13350,13350,13350,0
20230905,115900,2644920,13350,13350,13350,13350,0
20230905,115800,2644920,13350,13350,13350,13350,0
20230905,115700,2644920,13350,13350,13350,13350,0
20230905,115600,2644920,13350,13350,13350,13350,0
20230905,115500,2644920,13350,13350,13350,13350,0
20230905,115400,2644920,13350,13350,13350,13350,0
20230905,115300,2644920,13350,13350,13350,13350,0
20230905,115200,2644920,13350,13350,13350,13350,0
20230905,115100,2644920,13350,13350,13350,13350,0
20230905,115000,2644920,13350,13350,13350,13350,0
20230905,114900,2644920,13350,13350,13350,13350,0
20230905,114800,2644920,13350,13350,13350,13350,0
20230905,114700,2644920,13350,13350,13350,13350,0
20230905,114600,2644920,13350,13350,13350,13350,0
20230905,114500,2644920,13350,13350,13350,13350,0
20230905,114400,2644920,13350,13350,13350,13350,6
20230905,114300,2564820,13370,13370,13370,13370,0
20230905,114200,2564820,13370,13370,13370,13370,0
20230905,114100,2564820,13370,13370,13370,13370,0
20230905,114000,2564820,13370,13360,13370,13360,2
20230905,113900,2538090,13370,13370,13370,13370,0
20230905,113800,2538090,13370,13370,13370,13370,0
20230905,113700,2538090,13370,13370,13370,13370,0
20230905,113600,2538090,13370,13370,13370,13370,0
20230905,113500,2538090,13370,13370,13370,13370,0
20230905,113400,2538090,13370,13370,13370,13370,0
20230905,113300,2538090,13370,13370,13370,13370,0
20230905,113200,2538090,13370,13370,13370,13370,0
20230905,113100,2538090,13370,13350,13370,13350,2
20230905,113000,2511370,13370,13370,13370,13370,0
20230905,112900,2511370,13370,13370,13370,13370,0
20230905,112800,2511370,13370,13370,13370,13370,0
20230905,112700,2511370,13370,13370,13370,13370,0
20230905,112600,2511370,13370,13370,13370,13370,0
20230905,112500,2511370,13370,13370,13370,13370,0
20230905,112400,2511370,13370,13370,13370,13370,0
20230905,112300,2511370,13370,13370,13370,13370,0
20230905,112200,2511370,13370,13370,13370,13370,0
20230905,112100,2511370,13370,13370,13370,13370,0
20230905,112000,2511370,13370,13370,13370,13370,0
20230905,111900,2511370,13370,13370,13370,13370,0
20230905,111800,2511370,13370,13370,13370,13370,0
20230905,111700,2511370,13370,13370,13370,13370,0
20230905,111600,2511370,13370,13370,13370,13370,0
20230905,111500,2511370,13370,13370,13370,13370,0
20230905,111400,2511370,13370,13370,13370,13370,0
20230905,111300,2511370,13370,13370,13370,13370,0
20230905,111200,2511370,13370,13370,13370,13370,0
20230905,111100,2511370,13370,13370,13370,13370,0
20230905,111000,2511370,13370,13370,13370,13370,0
20230905,110900,2511370,13370,13370,13370,13370,0
20230905,110800,2511370,13370,13370,13370,13370,0
20230905,110700,2511370,13370,13370,13370,13370,0
20230905,110600,2511370,13370,13370,13370,13370,0
20230905,110500,2511370,13370,13370,13370,13370,0
20230905,110400,2511370,13370,13370,13370,13370,0
20230905,110300,2511370,13370,13370,13370,13370,0
20230905,110200,2511370,13370,13370,13370,13370,0
20230905,110100,2511370,13370,13370,13370,13370,0
20230905,110000,2511370,13370,13370,13370,13370,0
20230905,105900,2511370,13370,13370,13370,13370,0
20230905,105800,2511370,13370,13370,13370,13370,0
20230905,105700,2511370,13370,13370,13370,13370,0
20230905,105600,2511370,13370,13370,13370,13370,0
20230905,105500,2511370,13370,13370,13370,13370,0
20230905,105400,2511370,13370,13370,13370,13370,0
20230905,105300,2511370,13370,13370,13370,13370,0
20230905,105200,2511370,13370,13370,13370,13370,0
20230905,105100,2511370,13370,13370,13370,13370,0
20230905,105000,2511370,13370,13370,13370,13370,0
20230905,104900,2511370,13370,13370,13370,13370,0
20230905,104800,2511370,13370,13370,13370,13370,0
20230905,104700,2511370,13370,13370,13370,13370,0
20230905,104600,2511370,13370,13370,13370,13370,0
20230905,104500,2511370,13370,13370,13370,13370,0
20230905,104400,2511370,13370,13370,13370,13370,0
20230905,104300,2511370,13370,13370,13370,13370,0
20230905,104200,2511370,13370,13370,13370,13370,0
20230905,104100,2511370,13370,13370,13370,13370,0
20230905,104000,2511370,13370,13370,13370,13370,0
20230905,103900,2511370,13370,13370,13370,13370,0
20230905,103800,2511370,13370,13370,13370,13370,0
20230905,103700,2511370,13370,13370,13370,13370,0
20230905,103600,2511370,13370,13340,13370,13340,21
20230905,103500,2231200,13290,13290,13290,13290,0
20230905,103400,2231200,13290,13290,13290,13290,0
20230905,103300,2231200,13290,13290,13290,13290,0
20230905,103200,2231200,13290,13290,13290,13290,0
20230905,103100,2231200,13290,13290,13290,13290,0
20230905,103000,2231200,13290,13290,13290,13290,0
20230905,102900,2231200,13290,13290,13290,13290,0
20230905,102800,2231200,13290,13290,13290,13290,0
20230905,102700,2231200,13290,13290,13290,13290,0
20230905,102600,2231200,13290,13290,13290,13290,0
20230905,102500,2231200,13290,13290,13290,13290,0
20230905,102400,2231200,13290,13290,13290,13290,0
20230905,102300,2231200,13290,13290,13290,13290,0
20230905,102200,2231200,13290,13290,13290,13290,0
20230905,102100,2231200,13290,13290,13290,13290,0
20230905,102000,2231200,13290,13290,13290,13290,0
20230905,101900,2231200,13290,13290,13290,13290,0
20230905,101800,2231200,13290,13290,13290,13290,0
20230905,101700,2231200,13290,13290,13290,13290,0
20230905,101600,2231200,13290,13290,13290,13290,0
20230905,101500,2231200,13290,13290,13290,13290,0
20230905,101400,2231200,13290,13290,13290,13290,0
20230905,101300,2231200,13290,13290,13290,13290,0
20230905,101200,2231200,13290,13290,13290,13290,0
20230905,101100,2231200,13290,13290,13290,13290,0
20230905,101000,2231200,13290,13290,13290,13290,0
20230905,100900,2231200,13290,13290,13290,13290,0
20230905,100800,2231200,13290,13290,13290,13290,0
20230905,100700,2231200,13290,13290,13290,13290,0
20230905,100600,2231200,13290,13290,13290,13290,0
20230905,100500,2231200,13290,13290,13290,13290,0
20230905,100400,2231200,13290,13290,13290,13290,0
20230905,100300,2231200,13290,13290,13290,13290,0
20230905,100200,2231200,13290,13290,13290,13290,0
20230905,100100,2231200,13290,13290,13290,13290,0
20230905,100000,2231200,13290,13290,13290,13290,0
20230905,095900,2231200,13290,13290,13290,13290,3
20230905,095800,2191330,13300,13300,13300,13300,0
20230905,095700,2191330,13300,13300,13300,13300,0
20230905,095600,2191330,13300,13300,13300,13300,0
20230905,095500,2191330,13300,13300,13300,13300,0
20230905,095400,2191330,13300,13300,13300,13300,0
20230905,095300,2191330,13300,13300,13300,13300,0
20230905,095200,2191330,13300,13300,13300,13300,0
20230905,095100,2191330,13300,13300,13300,13300,0
20230905,095000,2191330,13300,13300,13300,13300,0
20230905,094900,2191330,13300,13300,13300,13300,0
20230905,094800,2191330,13300,13300,13300,13300,0
20230905,094700,2191330,13300,13300,13300,13300,0
20230905,094600,2191330,13300,13300,13300,13300,0
20230905,094500,2191330,13300,13300,13300,13300,0
20230905,094400,2191330,13300,13300,13300,13300,0
20230905,094300,2191330,13300,13300,13300,13300,0
20230905,094200,2191330,13300,13300,13300,13300,0
20230905,094100,2191330,13300,13300,13300,13300,0
20230905,094000,2191330,13300,13300,13300,13300,0
20230905,093900,2191330,13300,13340,13340,13300,20
20230905,093800,1924610,13390,13390,13390,13390,0
20230905,093700,1924610,13390,13390,13390,13390,0
20230905,093600,1924610,13390,13390,13390,13390,0
20230905,093500,1924610,13390,13390,13390,13390,0
20230905,093400,1924610,13390,13390,13390,13390,0
20230905,093300,1924610,13390,13390,13390,13390,0
20230905,093200,1924610,13390,13390,13390,13390,0
20230905,093100,1924610,13390,13390,13390,13390,0
20230905,093000,1924610,13390,13390,13390,13390,0
20230905,092900,1924610,13390,13390,13390,13390,0
20230905,092800,1924610,13390,13390,13390,13390,0
20230905,092700,1924610,13390,13390,13390,13390,0
20230905,092600,1924610,13390,13390,13390,13390,0
20230905,092500,1924610,13390,13390,13390,13390,0
20230905,092400,1924610,13390,13390,13390,13390,0
20230905,092300,1924610,13390,13390,13390,13390,0
20230905,092200,1924610,13390,13390,13390,13390,0
20230905,092100,1924610,13390,13390,13390,13390,0
20230905,092000,1924610,13390,13390,13390,13390,0
20230905,091900,1924610,13390,13390,13390,13390,0
20230905,091800,1924610,13390,13390,13390,13390,0
20230905,091700,1924610,13390,13390,13390,13390,0
20230905,091600,1924610,13390,13390,13390,13390,0
20230905,091500,1924610,13390,13390,13390,13390,0
20230905,091400,1924610,13390,13390,13390,13390,1
20230905,091300,1911220,13280,13280,13280,13280,0
20230905,091200,1911220,13280,13280,13280,13280,0
20230905,091100,1911220,13280,13280,13280,13280,0
20230905,091000,1911220,13280,13280,13280,13280,0
20230905,090900,1911220,13280,13280,13280,13280,0
20230905,090800,1911220,13280,13280,13280,13280,0
20230905,090700,1911220,13280,13280,13280,13280,34
20230905,090600,1459700,13270,13270,13270,13270,0
20230905,090500,1459700,13270,13270,13270,13270,0
20230905,090400,1459700,13270,13270,13270,13270,0
20230905,090300,1459700,13270,13270,13270,13270,0
20230905,090200,1459700,13270,13270,13270,13270,0
20230905,090100,1459700,13270,13270,13270,13270,0
20230905,090000,1459700,13270,13270,13270,13270,110