KissMeData/088130/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,80353810,6690,6690,6690,6690,184
20230901,193700,80353810,6690,6690,6690,6690,0
20230901,193600,80353810,6690,6690,6690,6690,0
20230901,193500,80353810,6690,6690,6690,6690,0
20230901,193400,80353810,6690,6690,6690,6690,0
20230901,193300,80353810,6690,6690,6690,6690,0
20230901,193200,80353810,6690,6690,6690,6690,0
20230901,193100,80353810,6690,6690,6690,6690,0
20230901,193000,80353810,6690,6690,6690,6690,0
20230901,192900,80353810,6690,6690,6690,6690,0
20230901,192800,80353810,6690,6690,6690,6690,0
20230901,192700,80353810,6690,6690,6690,6690,0
20230901,192600,80353810,6690,6690,6690,6690,0
20230901,192500,80353810,6690,6690,6690,6690,0
20230901,192400,80353810,6690,6690,6690,6690,0
20230901,192300,80353810,6690,6690,6690,6690,0
20230901,192200,80353810,6690,6690,6690,6690,0
20230901,192100,80353810,6690,6690,6690,6690,0
20230901,192000,80353810,6690,6690,6690,6690,0
20230901,191900,80353810,6690,6690,6690,6690,0
20230901,191800,80353810,6690,6690,6690,6690,0
20230901,191700,80353810,6690,6690,6690,6690,0
20230901,191600,80353810,6690,6690,6690,6690,0
20230901,191500,80353810,6690,6690,6690,6690,0
20230901,191400,80353810,6690,6690,6690,6690,0
20230901,191300,80353810,6690,6690,6690,6690,0
20230901,191200,80353810,6690,6690,6690,6690,0
20230901,191100,80353810,6690,6690,6690,6690,0
20230901,191000,80353810,6690,6690,6690,6690,0
20230901,190900,80353810,6690,6690,6690,6690,0
20230901,190800,80353810,6690,6690,6690,6690,184
20230901,190700,80353810,6690,6690,6690,6690,0
20230901,190600,80353810,6690,6690,6690,6690,0
20230901,190500,80353810,6690,6690,6690,6690,0
20230901,190400,80353810,6690,6690,6690,6690,0
20230901,190300,80353810,6690,6690,6690,6690,0
20230901,190200,80353810,6690,6690,6690,6690,0
20230901,190100,80353810,6690,6690,6690,6690,0
20230901,190000,80353810,6690,6690,6690,6690,0
20230901,185900,80353810,6690,6690,6690,6690,0
20230901,185800,80353810,6690,6690,6690,6690,0
20230901,185700,80353810,6690,6690,6690,6690,0
20230901,185600,80353810,6690,6690,6690,6690,0
20230901,185500,80353810,6690,6690,6690,6690,0
20230901,185400,80353810,6690,6690,6690,6690,0
20230901,185300,80353810,6690,6690,6690,6690,0
20230901,185200,80353810,6690,6690,6690,6690,0
20230901,185100,80353810,6690,6690,6690,6690,0
20230901,185000,80353810,6690,6690,6690,6690,0
20230901,184900,80353810,6690,6690,6690,6690,0
20230901,184800,80353810,6690,6690,6690,6690,0
20230901,184700,80353810,6690,6690,6690,6690,0
20230901,184600,80353810,6690,6690,6690,6690,0
20230901,184500,80353810,6690,6690,6690,6690,0
20230901,184400,80353810,6690,6690,6690,6690,0
20230901,184300,80353810,6690,6690,6690,6690,0
20230901,184200,80353810,6690,6690,6690,6690,0
20230901,184100,80353810,6690,6690,6690,6690,0
20230901,184000,80353810,6690,6690,6690,6690,0
20230901,183900,80353810,6690,6690,6690,6690,0
20230901,183800,80353810,6690,6690,6690,6690,184
20230901,183700,80353810,6690,6690,6690,6690,0
20230901,183600,80353810,6690,6690,6690,6690,0
20230901,183500,80353810,6690,6690,6690,6690,0
20230901,183400,80353810,6690,6690,6690,6690,0
20230901,183300,80353810,6690,6690,6690,6690,0
20230901,183200,80353810,6690,6690,6690,6690,0
20230901,183100,80353810,6690,6690,6690,6690,0
20230901,183000,80353810,6690,6690,6690,6690,0
20230901,182900,80353810,6690,6690,6690,6690,0
20230901,182800,80353810,6690,6690,6690,6690,0
20230901,182700,80353810,6690,6690,6690,6690,0
20230901,182600,80353810,6690,6690,6690,6690,0
20230901,182500,80353810,6690,6690,6690,6690,0
20230901,182400,80353810,6690,6690,6690,6690,0
20230901,182300,80353810,6690,6690,6690,6690,0
20230901,182200,80353810,6690,6690,6690,6690,0
20230901,182100,80353810,6690,6690,6690,6690,0
20230901,182000,80353810,6690,6690,6690,6690,0
20230901,181900,80353810,6690,6690,6690,6690,0
20230901,181800,80353810,6690,6690,6690,6690,0
20230901,181700,80353810,6690,6690,6690,6690,0
20230901,181600,80353810,6690,6690,6690,6690,0
20230901,181500,80353810,6690,6690,6690,6690,0
20230901,181400,80353810,6690,6690,6690,6690,0
20230901,181300,80353810,6690,6690,6690,6690,0
20230901,181200,80353810,6690,6690,6690,6690,0
20230901,181100,80353810,6690,6690,6690,6690,0
20230901,181000,80353810,6690,6690,6690,6690,0
20230901,180900,80353810,6690,6690,6690,6690,0
20230901,180800,80353810,6690,6690,6690,6690,184
20230901,180700,80353810,6690,6690,6690,6690,0
20230901,180600,80353810,6690,6690,6690,6690,0
20230901,180500,80353810,6690,6690,6690,6690,0
20230901,180400,80353810,6690,6690,6690,6690,0
20230901,180300,80353810,6690,6690,6690,6690,0
20230901,180200,80353810,6690,6690,6690,6690,0
20230901,180100,80353810,6690,6690,6690,6690,0
20230901,180000,80353810,6690,6690,6690,6690,0
20230901,175900,80353810,6690,6690,6690,6690,0
20230901,175800,80353810,6690,6690,6690,6690,0
20230901,175700,80353810,6690,6690,6690,6690,0
20230901,175600,80353810,6690,6690,6690,6690,0
20230901,175500,80353810,6690,6690,6690,6690,0
20230901,175400,80353810,6690,6690,6690,6690,0
20230901,175300,80353810,6690,6690,6690,6690,0
20230901,175200,80353810,6690,6690,6690,6690,0
20230901,175100,80353810,6690,6690,6690,6690,0
20230901,175000,80353810,6690,6690,6690,6690,0
20230901,174900,80353810,6690,6690,6690,6690,0
20230901,174800,80353810,6690,6690,6690,6690,0
20230901,174700,80353810,6690,6690,6690,6690,0
20230901,174600,80353810,6690,6690,6690,6690,0
20230901,174500,80353810,6690,6690,6690,6690,0
20230901,174400,80353810,6690,6690,6690,6690,0
20230901,174300,80353810,6690,6690,6690,6690,0
20230901,174200,80353810,6690,6690,6690,6690,0
20230901,174100,80353810,6690,6690,6690,6690,0
20230901,174000,80353810,6690,6690,6690,6690,0
20230901,173900,80353810,6690,6690,6690,6690,0
20230901,173800,80353810,6690,6690,6690,6690,184
20230901,173700,80353810,6690,6690,6690,6690,0
20230901,173600,80353810,6690,6690,6690,6690,0
20230901,173500,80353810,6690,6690,6690,6690,0
20230901,173400,80353810,6690,6690,6690,6690,0
20230901,173300,80353810,6690,6690,6690,6690,0
20230901,173200,80353810,6690,6690,6690,6690,0
20230901,173100,80353810,6690,6690,6690,6690,0
20230901,173000,80353810,6690,6690,6690,6690,0
20230901,172900,80353810,6690,6690,6690,6690,0
20230901,172800,80353810,6690,6690,6690,6690,0
20230901,172700,80353810,6690,6690,6690,6690,0
20230901,172600,80353810,6690,6690,6690,6690,0
20230901,172500,80353810,6690,6690,6690,6690,0
20230901,172400,80353810,6690,6690,6690,6690,0
20230901,172300,80353810,6690,6690,6690,6690,0
20230901,172200,80353810,6690,6690,6690,6690,0
20230901,172100,80353810,6690,6690,6690,6690,0
20230901,172000,80353810,6690,6690,6690,6690,0
20230901,171900,80353810,6690,6690,6690,6690,0
20230901,171800,80353810,6690,6690,6690,6690,0
20230901,171700,80353810,6690,6690,6690,6690,0
20230901,171600,80353810,6690,6690,6690,6690,0
20230901,171500,80353810,6690,6690,6690,6690,0
20230901,171400,80353810,6690,6690,6690,6690,0
20230901,171300,80353810,6690,6690,6690,6690,0
20230901,171200,80353810,6690,6690,6690,6690,0
20230901,171100,80353810,6690,6690,6690,6690,0
20230901,171000,80353810,6690,6690,6690,6690,0
20230901,170900,80353810,6690,6690,6690,6690,0
20230901,170800,80353810,6690,6690,6690,6690,184
20230901,170700,80353810,6690,6690,6690,6690,0
20230901,170600,80353810,6690,6690,6690,6690,0
20230901,170500,80353810,6690,6690,6690,6690,0
20230901,170400,80353810,6690,6690,6690,6690,0
20230901,170300,80353810,6690,6690,6690,6690,0
20230901,170200,80353810,6690,6690,6690,6690,0
20230901,170100,80353810,6690,6690,6690,6690,0
20230901,170000,80353810,6690,6690,6690,6690,0
20230901,165900,80353810,6690,6690,6690,6690,0
20230901,165800,80353810,6690,6690,6690,6690,0
20230901,165700,80353810,6690,6690,6690,6690,0
20230901,165600,80353810,6690,6690,6690,6690,0
20230901,165500,80353810,6690,6690,6690,6690,0
20230901,165400,80353810,6690,6690,6690,6690,0
20230901,165300,80353810,6690,6690,6690,6690,0
20230901,165200,80353810,6690,6690,6690,6690,0
20230901,165100,80353810,6690,6690,6690,6690,0
20230901,165000,80353810,6690,6690,6690,6690,0
20230901,164900,80353810,6690,6690,6690,6690,0
20230901,164800,80353810,6690,6690,6690,6690,0
20230901,164700,80353810,6690,6690,6690,6690,0
20230901,164600,80353810,6690,6690,6690,6690,0
20230901,164500,80353810,6690,6690,6690,6690,0
20230901,164400,80353810,6690,6690,6690,6690,0
20230901,164300,80353810,6690,6690,6690,6690,0
20230901,164200,80353810,6690,6690,6690,6690,0
20230901,164100,80353810,6690,6690,6690,6690,0
20230901,164000,80353810,6690,6690,6690,6690,0
20230901,163900,80353810,6690,6690,6690,6690,0
20230901,163800,80353810,6690,6690,6690,6690,184
20230901,163700,80353810,6690,6690,6690,6690,0
20230901,163600,80353810,6690,6690,6690,6690,0
20230901,163500,80353810,6690,6690,6690,6690,0
20230901,163400,80353810,6690,6690,6690,6690,0
20230901,163300,80353810,6690,6690,6690,6690,0
20230901,163200,80353810,6690,6690,6690,6690,0
20230901,163100,80353810,6690,6690,6690,6690,0
20230901,163000,80353810,6690,6690,6690,6690,0
20230901,162900,80353810,6690,6690,6690,6690,0
20230901,162800,80353810,6690,6690,6690,6690,0
20230901,162700,80353810,6690,6690,6690,6690,0
20230901,162600,80353810,6690,6690,6690,6690,0
20230901,162500,80353810,6690,6690,6690,6690,0
20230901,162400,80353810,6690,6690,6690,6690,0
20230901,162300,80353810,6690,6690,6690,6690,0
20230901,162200,80353810,6690,6690,6690,6690,0
20230901,162100,80353810,6690,6690,6690,6690,0
20230901,162000,80353810,6690,6690,6690,6690,0
20230901,161900,80353810,6690,6690,6690,6690,0
20230901,161800,80353810,6690,6690,6690,6690,0
20230901,161700,80353810,6690,6690,6690,6690,0
20230901,161600,80353810,6690,6690,6690,6690,0
20230901,161500,80353810,6690,6690,6690,6690,0
20230901,161400,80353810,6690,6690,6690,6690,0
20230901,161300,80353810,6690,6690,6690,6690,0
20230901,161200,80353810,6690,6690,6690,6690,0
20230901,161100,80353810,6690,6690,6690,6690,0
20230901,161000,80353810,6690,6690,6690,6690,0
20230901,160900,80353810,6690,6690,6690,6690,0
20230901,160800,80353810,6690,6690,6690,6690,184
20230901,160700,80353810,6690,6690,6690,6690,0
20230901,160600,80353810,6690,6690,6690,6690,0
20230901,160500,80353810,6690,6690,6690,6690,0
20230901,160400,80353810,6690,6690,6690,6690,0
20230901,160300,80353810,6690,6690,6690,6690,0
20230901,160200,80353810,6690,6690,6690,6690,0
20230901,160100,80353810,6690,6690,6690,6690,0
20230901,160000,80353810,6690,6690,6690,6690,0
20230901,155900,80353810,6690,6690,6690,6690,0
20230901,155800,80353810,6690,6690,6690,6690,0
20230901,155700,80353810,6690,6690,6690,6690,0
20230901,155600,80353810,6690,6690,6690,6690,0
20230901,155500,80353810,6690,6690,6690,6690,0
20230901,155400,80353810,6690,6690,6690,6690,0
20230901,155300,80353810,6690,6690,6690,6690,0
20230901,155200,80353810,6690,6690,6690,6690,0
20230901,155100,80353810,6690,6690,6690,6690,0
20230901,155000,80353810,6690,6690,6690,6690,0
20230901,154900,80353810,6690,6690,6690,6690,0
20230901,154800,80353810,6690,6690,6690,6690,0
20230901,154700,80353810,6690,6690,6690,6690,0
20230901,154600,80353810,6690,6690,6690,6690,0
20230901,154500,80353810,6690,6690,6690,6690,0
20230901,154400,80353810,6690,6690,6690,6690,0
20230901,154300,80353810,6690,6690,6690,6690,0
20230901,154200,80353810,6690,6690,6690,6690,0
20230901,154100,80353810,6690,6690,6690,6690,0
20230901,154000,80353810,6690,6690,6690,6690,0
20230901,153900,80353810,6690,6690,6690,6690,0
20230901,153800,80353810,6690,6690,6690,6690,184
20230901,153700,80353810,6690,6690,6690,6690,0
20230901,153600,80353810,6690,6690,6690,6690,0
20230901,153500,80353810,6690,6690,6690,6690,0
20230901,153400,80353810,6690,6690,6690,6690,0
20230901,153300,80353810,6690,6690,6690,6690,0
20230901,153200,80353810,6690,6690,6690,6690,0
20230901,153100,80353810,6690,6690,6690,6690,0
20230901,153000,80353810,6690,6690,6690,6690,184
20230901,152900,79122850,6660,6660,6660,6660,0
20230901,152800,79122850,6660,6660,6660,6660,0
20230901,152700,79122850,6660,6660,6660,6660,0
20230901,152600,79122850,6660,6660,6660,6660,0
20230901,152500,79122850,6660,6660,6660,6660,0
20230901,152400,79122850,6660,6660,6660,6660,0
20230901,152300,79122850,6660,6660,6660,6660,0
20230901,152200,79122850,6660,6660,6660,6660,0
20230901,152100,79122850,6660,6660,6660,6660,0
20230901,152000,79122850,6660,6660,6660,6660,0
20230901,151900,79122850,6660,6650,6660,6650,8
20230901,151800,79069640,6650,6650,6650,6650,0
20230901,151700,79069640,6650,6650,6650,6650,2
20230901,151600,79056340,6640,6640,6640,6640,7
20230901,151500,79009860,6610,6610,6610,6610,0
20230901,151400,79009860,6610,6610,6610,6610,0
20230901,151300,79009860,6610,6610,6610,6610,1
20230901,151200,79003250,6630,6630,6630,6630,0
20230901,151100,79003250,6630,6630,6630,6630,0
20230901,151000,79003250,6630,6630,6630,6630,0
20230901,150900,79003250,6630,6630,6630,6630,0
20230901,150800,79003250,6630,6630,6630,6630,0
20230901,150700,79003250,6630,6630,6630,6630,0
20230901,150600,79003250,6630,6630,6630,6630,0
20230901,150500,79003250,6630,6630,6630,6630,0
20230901,150400,79003250,6630,6630,6630,6630,0
20230901,150300,79003250,6630,6630,6630,6630,0
20230901,150200,79003250,6630,6630,6630,6630,0
20230901,150100,79003250,6630,6630,6630,6630,32
20230901,150000,78791090,6610,6610,6610,6610,0
20230901,145900,78791090,6610,6610,6610,6610,0
20230901,145800,78791090,6610,6610,6610,6610,0
20230901,145700,78791090,6610,6610,6610,6610,0
20230901,145600,78791090,6610,6610,6610,6610,10
20230901,145500,78724990,6610,6610,6610,6610,0
20230901,145400,78724990,6610,6610,6610,6610,0
20230901,145300,78724990,6610,6610,6610,6610,0
20230901,145200,78724990,6610,6610,6610,6610,0
20230901,145100,78724990,6610,6610,6610,6610,0
20230901,145000,78724990,6610,6610,6610,6610,0
20230901,144900,78724990,6610,6610,6610,6610,0
20230901,144800,78724990,6610,6610,6610,6610,15
20230901,144700,78625840,6610,6620,6620,6610,22
20230901,144600,78480270,6620,6620,6620,6620,0
20230901,144500,78480270,6620,6620,6620,6620,0
20230901,144400,78480270,6620,6620,6620,6620,0
20230901,144300,78480270,6620,6620,6620,6620,0
20230901,144200,78480270,6620,6620,6620,6620,0
20230901,144100,78480270,6620,6620,6620,6620,0
20230901,144000,78480270,6620,6620,6620,6620,0
20230901,143900,78480270,6620,6620,6620,6620,0
20230901,143800,78480270,6620,6620,6620,6620,0
20230901,143700,78480270,6620,6620,6620,6620,0
20230901,143600,78480270,6620,6620,6620,6620,0
20230901,143500,78480270,6620,6620,6650,6610,54
20230901,143400,78122970,6630,6640,6640,6630,511
20230901,143300,74734050,6630,6630,6630,6630,0
20230901,143200,74734050,6630,6630,6630,6630,0
20230901,143100,74734050,6630,6630,6630,6630,0
20230901,143000,74734050,6630,6640,6640,6630,130
20230901,142900,73871000,6640,6620,6640,6620,288
20230901,142800,71961080,6610,6610,6610,6610,143
20230901,142700,71015850,6610,6600,6610,6600,115
20230901,142600,70255710,6580,6580,6580,6580,0
20230901,142500,70255710,6580,6580,6580,6580,0
20230901,142400,70255710,6580,6580,6580,6580,1
20230901,142300,70249130,6580,6580,6580,6580,0
20230901,142200,70249130,6580,6580,6580,6580,10
20230901,142100,70183330,6580,6580,6580,6580,0
20230901,142000,70183330,6580,6580,6580,6580,0
20230901,141900,70183330,6580,6580,6580,6580,0
20230901,141800,70183330,6580,6580,6580,6580,0
20230901,141700,70183330,6580,6580,6580,6580,0
20230901,141600,70183330,6580,6580,6580,6580,0
20230901,141500,70183330,6580,6580,6580,6580,0
20230901,141400,70183330,6580,6580,6580,6580,0
20230901,141300,70183330,6580,6580,6580,6580,0
20230901,141200,70183330,6580,6580,6580,6580,0
20230901,141100,70183330,6580,6590,6610,6580,547
20230901,141000,66573710,6590,6590,6590,6590,0
20230901,140900,66573710,6590,6590,6590,6590,0
20230901,140800,66573710,6590,6590,6590,6590,16
20230901,140700,66468270,6580,6580,6580,6580,0
20230901,140600,66468270,6580,6580,6580,6580,0
20230901,140500,66468270,6580,6580,6580,6580,0
20230901,140400,66468270,6580,6580,6580,6580,0
20230901,140300,66468270,6580,6580,6580,6580,250
20230901,140200,64823270,6570,6570,6570,6570,1
20230901,140100,64816700,6580,6580,6580,6580,0
20230901,140000,64816700,6580,6580,6580,6580,0
20230901,135900,64816700,6580,6580,6580,6580,0
20230901,135800,64816700,6580,6580,6580,6580,0
20230901,135700,64816700,6580,6580,6580,6580,0
20230901,135600,64816700,6580,6580,6580,6580,0
20230901,135500,64816700,6580,6580,6580,6580,0
20230901,135400,64816700,6580,6580,6580,6580,0
20230901,135300,64816700,6580,6580,6580,6580,0
20230901,135200,64816700,6580,6580,6580,6580,0
20230901,135100,64816700,6580,6580,6580,6580,0
20230901,135000,64816700,6580,6580,6580,6580,0
20230901,134900,64816700,6580,6580,6580,6580,0
20230901,134800,64816700,6580,6580,6580,6580,0
20230901,134700,64816700,6580,6580,6580,6580,0
20230901,134600,64816700,6580,6580,6580,6580,0
20230901,134500,64816700,6580,6580,6580,6580,0
20230901,134400,64816700,6580,6580,6580,6580,0
20230901,134300,64816700,6580,6580,6580,6580,0
20230901,134200,64816700,6580,6580,6580,6580,0
20230901,134100,64816700,6580,6580,6580,6580,0
20230901,134000,64816700,6580,6580,6580,6580,0
20230901,133900,64816700,6580,6580,6580,6580,0
20230901,133800,64816700,6580,6580,6580,6580,0
20230901,133700,64816700,6580,6580,6580,6580,0
20230901,133600,64816700,6580,6580,6580,6580,0
20230901,133500,64816700,6580,6580,6580,6580,0
20230901,133400,64816700,6580,6580,6580,6580,0
20230901,133300,64816700,6580,6580,6580,6580,0
20230901,133200,64816700,6580,6580,6580,6580,0
20230901,133100,64816700,6580,6580,6580,6580,0
20230901,133000,64816700,6580,6580,6580,6580,0
20230901,132900,64816700,6580,6580,6580,6580,0
20230901,132800,64816700,6580,6580,6580,6580,0
20230901,132700,64816700,6580,6580,6580,6580,0
20230901,132600,64816700,6580,6580,6580,6580,0
20230901,132500,64816700,6580,6580,6580,6580,0
20230901,132400,64816700,6580,6580,6580,6580,0
20230901,132300,64816700,6580,6580,6580,6580,0
20230901,132200,64816700,6580,6580,6580,6580,0
20230901,132100,64816700,6580,6580,6580,6580,0
20230901,132000,64816700,6580,6580,6580,6580,0
20230901,131900,64816700,6580,6580,6580,6580,0
20230901,131800,64816700,6580,6580,6580,6580,0
20230901,131700,64816700,6580,6580,6580,6580,0
20230901,131600,64816700,6580,6580,6580,6580,1
20230901,131500,64810120,6580,6580,6580,6580,0
20230901,131400,64810120,6580,6580,6580,6580,1
20230901,131300,64803540,6550,6560,6560,6550,540
20230901,131200,61264540,6550,6550,6550,6550,20
20230901,131100,61133540,6550,6550,6550,6550,0
20230901,131000,61133540,6550,6550,6550,6550,0
20230901,130900,61133540,6550,6550,6550,6550,0
20230901,130800,61133540,6550,6550,6550,6550,0
20230901,130700,61133540,6550,6550,6550,6550,0
20230901,130600,61133540,6550,6550,6550,6550,0
20230901,130500,61133540,6550,6550,6550,6550,0
20230901,130400,61133540,6550,6560,6560,6550,861
20230901,130300,55491460,6550,6550,6550,6550,0
20230901,130200,55491460,6550,6550,6550,6550,0
20230901,130100,55491460,6550,6550,6550,6550,0
20230901,130000,55491460,6550,6550,6550,6550,0
20230901,125900,55491460,6550,6550,6550,6550,0
20230901,125800,55491460,6550,6550,6550,6550,0
20230901,125700,55491460,6550,6570,6570,6550,307
20230901,125600,53479680,6570,6570,6570,6570,0
20230901,125500,53479680,6570,6570,6570,6570,0
20230901,125400,53479680,6570,6570,6570,6570,0
20230901,125300,53479680,6570,6570,6570,6570,0
20230901,125200,53479680,6570,6570,6570,6570,0
20230901,125100,53479680,6570,6570,6570,6570,120
20230901,125000,52691280,6550,6550,6550,6550,0
20230901,124900,52691280,6550,6550,6550,6550,0
20230901,124800,52691280,6550,6550,6550,6550,0
20230901,124700,52691280,6550,6550,6550,6550,0
20230901,124600,52691280,6550,6550,6550,6550,0
20230901,124500,52691280,6550,6550,6550,6550,0
20230901,124400,52691280,6550,6550,6550,6550,0
20230901,124300,52691280,6550,6550,6550,6550,0
20230901,124200,52691280,6550,6550,6550,6550,0
20230901,124100,52691280,6550,6560,6560,6550,271
20230901,124000,50914940,6570,6570,6570,6570,0
20230901,123900,50914940,6570,6570,6570,6570,0
20230901,123800,50914940,6570,6570,6570,6570,0
20230901,123700,50914940,6570,6570,6570,6570,0
20230901,123600,50914940,6570,6570,6570,6570,0
20230901,123500,50914940,6570,6570,6570,6570,0
20230901,123400,50914940,6570,6570,6570,6570,1
20230901,123300,50908370,6570,6570,6570,6570,1
20230901,123200,50901800,6570,6570,6570,6570,1
20230901,123100,50895230,6570,6570,6570,6570,0
20230901,123000,50895230,6570,6570,6570,6570,0
20230901,122900,50895230,6570,6570,6570,6570,0
20230901,122800,50895230,6570,6570,6570,6570,0
20230901,122700,50895230,6570,6570,6570,6570,0
20230901,122600,50895230,6570,6570,6570,6570,1
20230901,122500,50888660,6580,6580,6580,6580,0
20230901,122400,50888660,6580,6580,6580,6580,0
20230901,122300,50888660,6580,6580,6580,6580,0
20230901,122200,50888660,6580,6580,6580,6580,0
20230901,122100,50888660,6580,6580,6580,6580,0
20230901,122000,50888660,6580,6580,6580,6580,100
20230901,121900,50230660,6580,6580,6580,6580,0
20230901,121800,50230660,6580,6580,6580,6580,0
20230901,121700,50230660,6580,6580,6580,6580,0
20230901,121600,50230660,6580,6580,6580,6580,0
20230901,121500,50230660,6580,6580,6580,6580,0
20230901,121400,50230660,6580,6580,6580,6580,0
20230901,121300,50230660,6580,6580,6580,6580,0
20230901,121200,50230660,6580,6580,6580,6580,0
20230901,121100,50230660,6580,6580,6580,6580,0
20230901,121000,50230660,6580,6580,6580,6580,0
20230901,120900,50230660,6580,6580,6580,6580,0
20230901,120800,50230660,6580,6580,6580,6580,0
20230901,120700,50230660,6580,6580,6580,6580,0
20230901,120600,50230660,6580,6580,6580,6580,0
20230901,120500,50230660,6580,6580,6580,6580,0
20230901,120400,50230660,6580,6580,6580,6580,0
20230901,120300,50230660,6580,6580,6580,6580,39
20230901,120200,49974040,6580,6580,6580,6580,0
20230901,120100,49974040,6580,6580,6580,6580,1
20230901,120000,49967460,6550,6550,6550,6550,0
20230901,115900,49967460,6550,6550,6550,6550,0
20230901,115800,49967460,6550,6570,6570,6550,1852
20230901,115700,37828040,6580,6580,6580,6580,0
20230901,115600,37828040,6580,6580,6580,6580,0
20230901,115500,37828040,6580,6580,6580,6580,0
20230901,115400,37828040,6580,6580,6580,6580,0
20230901,115300,37828040,6580,6580,6580,6580,0
20230901,115200,37828040,6580,6580,6580,6580,0
20230901,115100,37828040,6580,6580,6580,6580,0
20230901,115000,37828040,6580,6580,6580,6580,5
20230901,114900,37795140,6580,6580,6580,6580,5
20230901,114800,37762240,6580,6580,6580,6580,0
20230901,114700,37762240,6580,6580,6580,6580,21
20230901,114600,37624060,6580,6580,6580,6580,0
20230901,114500,37624060,6580,6580,6580,6580,0
20230901,114400,37624060,6580,6580,6580,6580,0
20230901,114300,37624060,6580,6580,6580,6580,0
20230901,114200,37624060,6580,6580,6580,6580,0
20230901,114100,37624060,6580,6580,6580,6580,0
20230901,114000,37624060,6580,6580,6580,6580,0
20230901,113900,37624060,6580,6580,6580,6580,0
20230901,113800,37624060,6580,6580,6580,6580,0
20230901,113700,37624060,6580,6580,6580,6580,10
20230901,113600,37558260,6580,6580,6580,6580,30
20230901,113500,37360860,6580,6580,6580,6580,10
20230901,113400,37295060,6560,6560,6560,6560,0
20230901,113300,37295060,6560,6560,6560,6560,0
20230901,113200,37295060,6560,6560,6560,6560,0
20230901,113100,37295060,6560,6560,6560,6560,0
20230901,113000,37295060,6560,6560,6560,6560,0
20230901,112900,37295060,6560,6560,6560,6560,0
20230901,112800,37295060,6560,6560,6560,6560,0
20230901,112700,37295060,6560,6560,6560,6560,0
20230901,112600,37295060,6560,6560,6560,6560,0
20230901,112500,37295060,6560,6560,6560,6560,0
20230901,112400,37295060,6560,6560,6560,6560,0
20230901,112300,37295060,6560,6560,6560,6560,0
20230901,112200,37295060,6560,6560,6560,6560,0
20230901,112100,37295060,6560,6560,6560,6560,0
20230901,112000,37295060,6560,6560,6560,6560,0
20230901,111900,37295060,6560,6560,6560,6560,0
20230901,111800,37295060,6560,6560,6560,6560,0
20230901,111700,37295060,6560,6560,6560,6560,0
20230901,111600,37295060,6560,6560,6560,6560,0
20230901,111500,37295060,6560,6580,6580,6560,557
20230901,111400,33632260,6580,6580,6580,6580,0
20230901,111300,33632260,6580,6580,6580,6580,0
20230901,111200,33632260,6580,6580,6580,6580,0
20230901,111100,33632260,6580,6580,6580,6580,0
20230901,111000,33632260,6580,6580,6580,6580,0
20230901,110900,33632260,6580,6580,6580,6580,0
20230901,110800,33632260,6580,6580,6580,6580,0
20230901,110700,33632260,6580,6600,6600,6580,622
20230901,110600,29539220,6590,6590,6590,6590,1
20230901,110500,29532630,6580,6580,6580,6580,17
20230901,110400,29420770,6580,6580,6580,6580,0
20230901,110300,29420770,6580,6580,6580,6580,0
20230901,110200,29420770,6580,6580,6580,6580,0
20230901,110100,29420770,6580,6570,6580,6570,335
20230901,110000,27217490,6570,6570,6570,6570,18
20230901,105900,27099230,6560,6590,6590,6560,359
20230901,105800,24736640,6570,6570,6570,6570,0
20230901,105700,24736640,6570,6570,6570,6570,0
20230901,105600,24736640,6570,6570,6570,6570,0
20230901,105500,24736640,6570,6570,6570,6570,0
20230901,105400,24736640,6570,6570,6570,6570,0
20230901,105300,24736640,6570,6570,6570,6570,0
20230901,105200,24736640,6570,6570,6570,6570,0
20230901,105100,24736640,6570,6570,6570,6570,0
20230901,105000,24736640,6570,6570,6570,6570,0
20230901,104900,24736640,6570,6590,6590,6570,200
20230901,104800,23422090,6610,6610,6610,6610,0
20230901,104700,23422090,6610,6610,6610,6610,0
20230901,104600,23422090,6610,6610,6610,6610,0
20230901,104500,23422090,6610,6610,6610,6610,0
20230901,104400,23422090,6610,6610,6610,6610,0
20230901,104300,23422090,6610,6610,6610,6610,0
20230901,104200,23422090,6610,6610,6610,6610,0
20230901,104100,23422090,6610,6610,6610,6610,0
20230901,104000,23422090,6610,6610,6610,6610,0
20230901,103900,23422090,6610,6610,6610,6610,0
20230901,103800,23422090,6610,6610,6610,6610,0
20230901,103700,23422090,6610,6610,6610,6610,0
20230901,103600,23422090,6610,6610,6610,6610,0
20230901,103500,23422090,6610,6610,6610,6610,18
20230901,103400,23303110,6580,6580,6580,6580,0
20230901,103300,23303110,6580,6580,6580,6580,0
20230901,103200,23303110,6580,6580,6580,6580,0
20230901,103100,23303110,6580,6580,6580,6580,1
20230901,103000,23296530,6570,6600,6600,6570,604
20230901,102900,19321690,6600,6600,6600,6600,20
20230901,102800,19189690,6610,6610,6610,6610,0
20230901,102700,19189690,6610,6610,6610,6610,0
20230901,102600,19189690,6610,6610,6610,6610,6
20230901,102500,19150030,6610,6610,6610,6610,0
20230901,102400,19150030,6610,6610,6610,6610,0
20230901,102300,19150030,6610,6610,6610,6610,0
20230901,102200,19150030,6610,6610,6610,6610,0
20230901,102100,19150030,6610,6610,6610,6610,0
20230901,102000,19150030,6610,6610,6610,6610,0
20230901,101900,19150030,6610,6610,6610,6610,0
20230901,101800,19150030,6610,6610,6610,6610,0
20230901,101700,19150030,6610,6610,6610,6610,0
20230901,101600,19150030,6610,6610,6610,6610,0
20230901,101500,19150030,6610,6610,6610,6610,0
20230901,101400,19150030,6610,6610,6610,6610,0
20230901,101300,19150030,6610,6610,6610,6610,0
20230901,101200,19150030,6610,6610,6610,6610,0
20230901,101100,19150030,6610,6610,6610,6610,0
20230901,101000,19150030,6610,6610,6610,6610,1
20230901,100900,19143420,6610,6610,6610,6610,0
20230901,100800,19143420,6610,6610,6610,6610,11
20230901,100700,19070710,6610,6610,6610,6610,0
20230901,100600,19070710,6610,6610,6610,6610,0
20230901,100500,19070710,6610,6610,6610,6610,0
20230901,100400,19070710,6610,6610,6610,6610,0
20230901,100300,19070710,6610,6610,6610,6610,0
20230901,100200,19070710,6610,6610,6610,6610,0
20230901,100100,19070710,6610,6610,6610,6610,0
20230901,100000,19070710,6610,6610,6610,6610,31
20230901,095900,18865800,6610,6610,6610,6610,20
20230901,095800,18733600,6610,6610,6610,6610,0
20230901,095700,18733600,6610,6610,6610,6610,0
20230901,095600,18733600,6610,6610,6610,6610,0
20230901,095500,18733600,6610,6610,6610,6610,2
20230901,095400,18720380,6610,6610,6610,6610,1
20230901,095300,18713770,6610,6610,6610,6610,0
20230901,095200,18713770,6610,6610,6610,6610,0
20230901,095100,18713770,6610,6600,6610,6600,45
20230901,095000,18416350,6570,6570,6570,6570,0
20230901,094900,18416350,6570,6570,6570,6570,11
20230901,094800,18344080,6570,6570,6570,6570,0
20230901,094700,18344080,6570,6570,6570,6570,135
20230901,094600,17457130,6570,6600,6600,6570,1302
20230901,094500,8878500,6600,6600,6600,6600,0
20230901,094400,8878500,6600,6600,6600,6600,0
20230901,094300,8878500,6600,6600,6600,6600,73
20230901,094200,8396700,6610,6610,6610,6610,0
20230901,094100,8396700,6610,6610,6610,6610,0
20230901,094000,8396700,6610,6610,6610,6610,2
20230901,093900,8383480,6610,6610,6610,6610,0
20230901,093800,8383480,6610,6610,6610,6610,0
20230901,093700,8383480,6610,6610,6610,6610,10
20230901,093600,8317380,6610,6610,6610,6610,7
20230901,093500,8271110,6610,6610,6610,6610,38
20230901,093400,8019930,6610,6610,6610,6610,0
20230901,093300,8019930,6610,6620,6620,6610,16
20230901,093200,7914020,6620,6620,6620,6620,0
20230901,093100,7914020,6620,6620,6620,6620,0
20230901,093000,7914020,6620,6620,6620,6620,0
20230901,092900,7914020,6620,6620,6620,6620,0
20230901,092800,7914020,6620,6620,6620,6620,404
20230901,092700,5239540,6620,6620,6620,6620,35
20230901,092600,5007840,6640,6640,6640,6640,0
20230901,092500,5007840,6640,6640,6640,6640,39
20230901,092400,4748880,6620,6620,6620,6620,0
20230901,092300,4748880,6620,6620,6620,6620,0
20230901,092200,4748880,6620,6620,6620,6620,35
20230901,092100,4517180,6610,6610,6610,6610,27
20230901,092000,4338710,6600,6600,6600,6600,0
20230901,091900,4338710,6600,6600,6600,6600,0
20230901,091800,4338710,6600,6610,6610,6600,201
20230901,091700,3010450,6610,6610,6610,6610,0
20230901,091600,3010450,6610,6610,6610,6610,50
20230901,091500,2679950,6640,6640,6640,6640,0
20230901,091400,2679950,6640,6640,6640,6640,0
20230901,091300,2679950,6640,6640,6640,6640,1
20230901,091200,2673310,6620,6620,6620,6620,0
20230901,091100,2673310,6620,6620,6620,6620,58
20230901,091000,2289350,6650,6650,6650,6650,1
20230901,090900,2282700,6620,6620,6620,6620,0
20230901,090800,2282700,6620,6620,6620,6620,0
20230901,090700,2282700,6620,6620,6620,6620,0
20230901,090600,2282700,6620,6620,6620,6620,7
20230901,090500,2236360,6620,6620,6620,6620,0
20230901,090400,2236360,6620,6620,6620,6620,0
20230901,090300,2236360,6620,6630,6630,6620,219
20230901,090200,784530,6630,6630,6630,6630,0
20230901,090100,784530,6630,6630,6630,6630,7
20230901,090000,738120,6640,6650,6650,6640,111