KissMeData/088130/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194300,101681570,6840,6840,6840,6840,213
20230906,194200,101681570,6840,6840,6840,6840,0
20230906,194100,101681570,6840,6840,6840,6840,0
20230906,194000,101681570,6840,6840,6840,6840,0
20230906,193900,101681570,6840,6840,6840,6840,0
20230906,193800,101681570,6840,6840,6840,6840,0
20230906,193700,101681570,6840,6840,6840,6840,0
20230906,193600,101681570,6840,6840,6840,6840,0
20230906,193500,101681570,6840,6840,6840,6840,0
20230906,193400,101681570,6840,6840,6840,6840,0
20230906,193300,101681570,6840,6840,6840,6840,0
20230906,193200,101681570,6840,6840,6840,6840,0
20230906,193100,101681570,6840,6840,6840,6840,0
20230906,193000,101681570,6840,6840,6840,6840,0
20230906,192900,101681570,6840,6840,6840,6840,0
20230906,192800,101681570,6840,6840,6840,6840,0
20230906,192700,101681570,6840,6840,6840,6840,0
20230906,192600,101681570,6840,6840,6840,6840,0
20230906,192500,101681570,6840,6840,6840,6840,0
20230906,192400,101681570,6840,6840,6840,6840,0
20230906,192300,101681570,6840,6840,6840,6840,0
20230906,192200,101681570,6840,6840,6840,6840,0
20230906,192100,101681570,6840,6840,6840,6840,0
20230906,192000,101681570,6840,6840,6840,6840,0
20230906,191900,101681570,6840,6840,6840,6840,0
20230906,191800,101681570,6840,6840,6840,6840,0
20230906,191700,101681570,6840,6840,6840,6840,0
20230906,191600,101681570,6840,6840,6840,6840,0
20230906,191500,101681570,6840,6840,6840,6840,0
20230906,191400,101681570,6840,6840,6840,6840,0
20230906,191300,101681570,6840,6840,6840,6840,213
20230906,191200,101681570,6840,6840,6840,6840,0
20230906,191100,101681570,6840,6840,6840,6840,0
20230906,191000,101681570,6840,6840,6840,6840,0
20230906,190900,101681570,6840,6840,6840,6840,0
20230906,190800,101681570,6840,6840,6840,6840,0
20230906,190700,101681570,6840,6840,6840,6840,0
20230906,190600,101681570,6840,6840,6840,6840,0
20230906,190500,101681570,6840,6840,6840,6840,0
20230906,190400,101681570,6840,6840,6840,6840,0
20230906,190300,101681570,6840,6840,6840,6840,0
20230906,190200,101681570,6840,6840,6840,6840,0
20230906,190100,101681570,6840,6840,6840,6840,0
20230906,190000,101681570,6840,6840,6840,6840,0
20230906,185900,101681570,6840,6840,6840,6840,0
20230906,185800,101681570,6840,6840,6840,6840,0
20230906,185700,101681570,6840,6840,6840,6840,0
20230906,185600,101681570,6840,6840,6840,6840,0
20230906,185500,101681570,6840,6840,6840,6840,0
20230906,185400,101681570,6840,6840,6840,6840,0
20230906,185300,101681570,6840,6840,6840,6840,0
20230906,185200,101681570,6840,6840,6840,6840,0
20230906,185100,101681570,6840,6840,6840,6840,0
20230906,185000,101681570,6840,6840,6840,6840,0
20230906,184900,101681570,6840,6840,6840,6840,0
20230906,184800,101681570,6840,6840,6840,6840,0
20230906,184700,101681570,6840,6840,6840,6840,0
20230906,184600,101681570,6840,6840,6840,6840,0
20230906,184500,101681570,6840,6840,6840,6840,0
20230906,184400,101681570,6840,6840,6840,6840,0
20230906,184300,101681570,6840,6840,6840,6840,213
20230906,184200,101681570,6840,6840,6840,6840,0
20230906,184100,101681570,6840,6840,6840,6840,0
20230906,184000,101681570,6840,6840,6840,6840,0
20230906,183900,101681570,6840,6840,6840,6840,0
20230906,183800,101681570,6840,6840,6840,6840,0
20230906,183700,101681570,6840,6840,6840,6840,0
20230906,183600,101681570,6840,6840,6840,6840,0
20230906,183500,101681570,6840,6840,6840,6840,0
20230906,183400,101681570,6840,6840,6840,6840,0
20230906,183300,101681570,6840,6840,6840,6840,0
20230906,183200,101681570,6840,6840,6840,6840,0
20230906,183100,101681570,6840,6840,6840,6840,0
20230906,183000,101681570,6840,6840,6840,6840,0
20230906,182900,101681570,6840,6840,6840,6840,0
20230906,182800,101681570,6840,6840,6840,6840,0
20230906,182700,101681570,6840,6840,6840,6840,0
20230906,182600,101681570,6840,6840,6840,6840,0
20230906,182500,101681570,6840,6840,6840,6840,0
20230906,182400,101681570,6840,6840,6840,6840,0
20230906,182300,101681570,6840,6840,6840,6840,0
20230906,182200,101681570,6840,6840,6840,6840,0
20230906,182100,101681570,6840,6840,6840,6840,0
20230906,182000,101681570,6840,6840,6840,6840,0
20230906,181900,101681570,6840,6840,6840,6840,0
20230906,181800,101681570,6840,6840,6840,6840,0
20230906,181700,101681570,6840,6840,6840,6840,0
20230906,181600,101681570,6840,6840,6840,6840,0
20230906,181500,101681570,6840,6840,6840,6840,0
20230906,181400,101681570,6840,6840,6840,6840,0
20230906,181300,101681570,6840,6840,6840,6840,213
20230906,181200,101681570,6840,6840,6840,6840,0
20230906,181100,101681570,6840,6840,6840,6840,0
20230906,181000,101681570,6840,6840,6840,6840,0
20230906,180900,101681570,6840,6840,6840,6840,0
20230906,180800,101681570,6840,6840,6840,6840,0
20230906,180700,101681570,6840,6840,6840,6840,0
20230906,180600,101681570,6840,6840,6840,6840,0
20230906,180500,101681570,6840,6840,6840,6840,0
20230906,180400,101681570,6840,6840,6840,6840,0
20230906,180300,101681570,6840,6840,6840,6840,0
20230906,180200,101681570,6840,6840,6840,6840,0
20230906,180100,101681570,6840,6840,6840,6840,0
20230906,180000,101681570,6840,6840,6840,6840,0
20230906,175900,101681570,6840,6840,6840,6840,0
20230906,175800,101681570,6840,6840,6840,6840,0
20230906,175700,101681570,6840,6840,6840,6840,0
20230906,175600,101681570,6840,6840,6840,6840,0
20230906,175500,101681570,6840,6840,6840,6840,0
20230906,175400,101681570,6840,6840,6840,6840,0
20230906,175300,101681570,6840,6840,6840,6840,0
20230906,175200,101681570,6840,6840,6840,6840,0
20230906,175100,101681570,6840,6840,6840,6840,0
20230906,175000,101681570,6840,6840,6840,6840,0
20230906,174900,101681570,6840,6840,6840,6840,0
20230906,174800,101681570,6840,6840,6840,6840,0
20230906,174700,101681570,6840,6840,6840,6840,0
20230906,174600,101681570,6840,6840,6840,6840,0
20230906,174500,101681570,6840,6840,6840,6840,0
20230906,174400,101681570,6840,6840,6840,6840,0
20230906,174300,101681570,6840,6840,6840,6840,213
20230906,174200,101681570,6840,6840,6840,6840,0
20230906,174100,101681570,6840,6840,6840,6840,0
20230906,174000,101681570,6840,6840,6840,6840,0
20230906,173900,101681570,6840,6840,6840,6840,0
20230906,173800,101681570,6840,6840,6840,6840,0
20230906,173700,101681570,6840,6840,6840,6840,0
20230906,173600,101681570,6840,6840,6840,6840,0
20230906,173500,101681570,6840,6840,6840,6840,0
20230906,173400,101681570,6840,6840,6840,6840,0
20230906,173300,101681570,6840,6840,6840,6840,0
20230906,173200,101681570,6840,6840,6840,6840,0
20230906,173100,101681570,6840,6840,6840,6840,0
20230906,173000,101681570,6840,6840,6840,6840,0
20230906,172900,101681570,6840,6840,6840,6840,0
20230906,172800,101681570,6840,6840,6840,6840,0
20230906,172700,101681570,6840,6840,6840,6840,0
20230906,172600,101681570,6840,6840,6840,6840,0
20230906,172500,101681570,6840,6840,6840,6840,0
20230906,172400,101681570,6840,6840,6840,6840,0
20230906,172300,101681570,6840,6840,6840,6840,0
20230906,172200,101681570,6840,6840,6840,6840,0
20230906,172100,101681570,6840,6840,6840,6840,0
20230906,172000,101681570,6840,6840,6840,6840,0
20230906,171900,101681570,6840,6840,6840,6840,0
20230906,171800,101681570,6840,6840,6840,6840,0
20230906,171700,101681570,6840,6840,6840,6840,0
20230906,171600,101681570,6840,6840,6840,6840,0
20230906,171500,101681570,6840,6840,6840,6840,0
20230906,171400,101681570,6840,6840,6840,6840,0
20230906,171300,101681570,6840,6840,6840,6840,213
20230906,171200,101681570,6840,6840,6840,6840,0
20230906,171100,101681570,6840,6840,6840,6840,0
20230906,171000,101681570,6840,6840,6840,6840,0
20230906,170900,101681570,6840,6840,6840,6840,0
20230906,170800,101681570,6840,6840,6840,6840,0
20230906,170700,101681570,6840,6840,6840,6840,0
20230906,170600,101681570,6840,6840,6840,6840,0
20230906,170500,101681570,6840,6840,6840,6840,0
20230906,170400,101681570,6840,6840,6840,6840,0
20230906,170300,101681570,6840,6840,6840,6840,0
20230906,170200,101681570,6840,6840,6840,6840,0
20230906,170100,101681570,6840,6840,6840,6840,0
20230906,170000,101681570,6840,6840,6840,6840,0
20230906,165900,101681570,6840,6840,6840,6840,0
20230906,165800,101681570,6840,6840,6840,6840,0
20230906,165700,101681570,6840,6840,6840,6840,0
20230906,165600,101681570,6840,6840,6840,6840,0
20230906,165500,101681570,6840,6840,6840,6840,0
20230906,165400,101681570,6840,6840,6840,6840,0
20230906,165300,101681570,6840,6840,6840,6840,0
20230906,165200,101681570,6840,6840,6840,6840,0
20230906,165100,101681570,6840,6840,6840,6840,0
20230906,165000,101681570,6840,6840,6840,6840,0
20230906,164900,101681570,6840,6840,6840,6840,0
20230906,164800,101681570,6840,6840,6840,6840,0
20230906,164700,101681570,6840,6840,6840,6840,0
20230906,164600,101681570,6840,6840,6840,6840,0
20230906,164500,101681570,6840,6840,6840,6840,0
20230906,164400,101681570,6840,6840,6840,6840,0
20230906,164300,101681570,6840,6840,6840,6840,213
20230906,164200,101681570,6840,6840,6840,6840,0
20230906,164100,101681570,6840,6840,6840,6840,0
20230906,164000,101681570,6840,6840,6840,6840,0
20230906,163900,101681570,6840,6840,6840,6840,0
20230906,163800,101681570,6840,6840,6840,6840,0
20230906,163700,101681570,6840,6840,6840,6840,0
20230906,163600,101681570,6840,6840,6840,6840,0
20230906,163500,101681570,6840,6840,6840,6840,0
20230906,163400,101681570,6840,6840,6840,6840,0
20230906,163300,101681570,6840,6840,6840,6840,0
20230906,163200,101681570,6840,6840,6840,6840,0
20230906,163100,101681570,6840,6840,6840,6840,0
20230906,163000,101681570,6840,6840,6840,6840,0
20230906,162900,101681570,6840,6840,6840,6840,0
20230906,162800,101681570,6840,6840,6840,6840,0
20230906,162700,101681570,6840,6840,6840,6840,0
20230906,162600,101681570,6840,6840,6840,6840,0
20230906,162500,101681570,6840,6840,6840,6840,0
20230906,162400,101681570,6840,6840,6840,6840,0
20230906,162300,101681570,6840,6840,6840,6840,0
20230906,162200,101681570,6840,6840,6840,6840,0
20230906,162100,101681570,6840,6840,6840,6840,0
20230906,162000,101681570,6840,6840,6840,6840,0
20230906,161900,101681570,6840,6840,6840,6840,0
20230906,161800,101681570,6840,6840,6840,6840,0
20230906,161700,101681570,6840,6840,6840,6840,0
20230906,161600,101681570,6840,6840,6840,6840,0
20230906,161500,101681570,6840,6840,6840,6840,0
20230906,161400,101681570,6840,6840,6840,6840,0
20230906,161300,101681570,6840,6840,6840,6840,213
20230906,161200,101681570,6840,6840,6840,6840,0
20230906,161100,101681570,6840,6840,6840,6840,0
20230906,161000,101681570,6840,6840,6840,6840,0
20230906,160900,101681570,6840,6840,6840,6840,0
20230906,160800,101681570,6840,6840,6840,6840,0
20230906,160700,101681570,6840,6840,6840,6840,0
20230906,160600,101681570,6840,6840,6840,6840,0
20230906,160500,101681570,6840,6840,6840,6840,0
20230906,160400,101681570,6840,6840,6840,6840,0
20230906,160300,101681570,6840,6840,6840,6840,0
20230906,160200,101681570,6840,6840,6840,6840,0
20230906,160100,101681570,6840,6840,6840,6840,0
20230906,160000,101681570,6840,6840,6840,6840,0
20230906,155900,101681570,6840,6840,6840,6840,0
20230906,155800,101681570,6840,6840,6840,6840,0
20230906,155700,101681570,6840,6840,6840,6840,0
20230906,155600,101681570,6840,6840,6840,6840,0
20230906,155500,101681570,6840,6840,6840,6840,0
20230906,155400,101681570,6840,6840,6840,6840,0
20230906,155300,101681570,6840,6840,6840,6840,0
20230906,155200,101681570,6840,6840,6840,6840,0
20230906,155100,101681570,6840,6840,6840,6840,0
20230906,155000,101681570,6840,6840,6840,6840,0
20230906,154900,101681570,6840,6840,6840,6840,0
20230906,154800,101681570,6840,6840,6840,6840,0
20230906,154700,101681570,6840,6840,6840,6840,0
20230906,154600,101681570,6840,6840,6840,6840,0
20230906,154500,101681570,6840,6840,6840,6840,0
20230906,154400,101681570,6840,6840,6840,6840,0
20230906,154300,101681570,6840,6840,6840,6840,213
20230906,154200,101681570,6840,6840,6840,6840,0
20230906,154100,101681570,6840,6840,6840,6840,0
20230906,154000,101681570,6840,6840,6840,6840,0
20230906,153900,101681570,6840,6840,6840,6840,0
20230906,153800,101681570,6840,6840,6840,6840,0
20230906,153700,101681570,6840,6840,6840,6840,0
20230906,153600,101681570,6840,6840,6840,6840,0
20230906,153500,101681570,6840,6840,6840,6840,0
20230906,153400,101681570,6840,6840,6840,6840,0
20230906,153300,101681570,6840,6840,6840,6840,0
20230906,153200,101681570,6840,6840,6840,6840,0
20230906,153100,101681570,6840,6840,6840,6840,0
20230906,153000,101681570,6840,6840,6840,6840,213
20230906,152900,100224650,6790,6790,6790,6790,0
20230906,152800,100224650,6790,6790,6790,6790,0
20230906,152700,100224650,6790,6790,6790,6790,0
20230906,152600,100224650,6790,6790,6790,6790,0
20230906,152500,100224650,6790,6790,6790,6790,0
20230906,152400,100224650,6790,6790,6790,6790,0
20230906,152300,100224650,6790,6790,6790,6790,0
20230906,152200,100224650,6790,6790,6790,6790,0
20230906,152100,100224650,6790,6790,6790,6790,0
20230906,152000,100224650,6790,6790,6790,6790,0
20230906,151900,100224650,6790,6790,6790,6760,503
20230906,151800,96824250,6780,6780,6780,6780,0
20230906,151700,96824250,6780,6740,6780,6740,30
20230906,151600,96621970,6750,6790,6790,6750,25
20230906,151500,96452330,6790,6790,6790,6790,0
20230906,151400,96452330,6790,6790,6790,6790,6
20230906,151300,96411590,6780,6790,6790,6780,20
20230906,151200,96275800,6790,6780,6790,6780,2
20230906,151100,96262230,6750,6750,6750,6750,0
20230906,151000,96262230,6750,6750,6750,6750,0
20230906,150900,96262230,6750,6750,6750,6750,0
20230906,150800,96262230,6750,6750,6750,6750,0
20230906,150700,96262230,6750,6750,6750,6750,0
20230906,150600,96262230,6750,6790,6790,6750,17
20230906,150500,96147120,6730,6730,6730,6730,0
20230906,150400,96147120,6730,6730,6740,6730,592
20230906,150300,92162940,6740,6740,6740,6740,3
20230906,150200,92142720,6750,6770,6770,6740,1132
20230906,150100,84504980,6780,6780,6780,6780,2
20230906,150000,84491420,6770,6770,6770,6770,0
20230906,145900,84491420,6770,6770,6780,6770,5
20230906,145800,84457550,6770,6770,6770,6770,1
20230906,145700,84450780,6770,6770,6780,6770,8
20230906,145600,84396600,6770,6770,6770,6770,5
20230906,145500,84362750,6770,6770,6770,6770,2
20230906,145400,84349210,6770,6770,6770,6770,0
20230906,145300,84349210,6770,6770,6770,6770,1
20230906,145200,84342440,6770,6770,6770,6770,5
20230906,145100,84308590,6770,6770,6770,6770,52
20230906,145000,83956550,6780,6780,6780,6780,5
20230906,144900,83922650,6780,6770,6780,6770,5
20230906,144800,83888780,6770,6770,6770,6770,2
20230906,144700,83875240,6770,6770,6770,6770,2
20230906,144600,83861700,6770,6770,6770,6770,2
20230906,144500,83848160,6770,6770,6770,6770,0
20230906,144400,83848160,6770,6780,6780,6770,5
20230906,144300,83814300,6770,6770,6770,6770,0
20230906,144200,83814300,6770,6770,6770,6770,2
20230906,144100,83800760,6770,6770,6770,6770,0
20230906,144000,83800760,6770,6770,6770,6770,2
20230906,143900,83787220,6770,6780,6780,6770,111
20230906,143800,83035570,6780,6780,6780,6780,41
20230906,143700,82757590,6780,6780,6780,6780,1
20230906,143600,82750810,6780,6780,6780,6780,2
20230906,143500,82737250,6780,6780,6780,6780,0
20230906,143400,82737250,6780,6780,6780,6780,1
20230906,143300,82730470,6780,6780,6780,6780,5
20230906,143200,82696570,6780,6780,6780,6780,2
20230906,143100,82683010,6780,6780,6780,6780,0
20230906,143000,82683010,6780,6780,6780,6780,2
20230906,142900,82669450,6780,6780,6780,6780,4
20230906,142800,82642330,6770,6770,6770,6770,0
20230906,142700,82642330,6770,6770,6770,6770,0
20230906,142600,82642330,6770,6770,6770,6770,22
20230906,142500,82493390,6780,6780,6780,6780,2
20230906,142400,82479830,6780,6780,6780,6780,0
20230906,142300,82479830,6780,6780,6780,6780,5
20230906,142200,82445930,6780,6780,6780,6780,0
20230906,142100,82445930,6780,6780,6780,6780,4
20230906,142000,82418810,6780,6780,6780,6780,0
20230906,141900,82418810,6780,6780,6780,6780,2
20230906,141800,82405250,6780,6780,6780,6780,0
20230906,141700,82405250,6780,6780,6780,6780,1
20230906,141600,82398470,6780,6780,6780,6780,0
20230906,141500,82398470,6780,6780,6780,6780,2
20230906,141400,82384910,6780,6780,6780,6780,0
20230906,141300,82384910,6780,6780,6780,6780,2
20230906,141200,82371350,6780,6780,6780,6780,18
20230906,141100,82249310,6780,6780,6780,6780,0
20230906,141000,82249310,6780,6780,6780,6780,2
20230906,140900,82235750,6780,6780,6780,6780,0
20230906,140800,82235750,6780,6780,6780,6780,1
20230906,140700,82228970,6780,6780,6780,6780,0
20230906,140600,82228970,6780,6780,6780,6780,2
20230906,140500,82215410,6780,6780,6780,6780,0
20230906,140400,82215410,6780,6780,6780,6780,2
20230906,140300,82201850,6780,6780,6780,6780,0
20230906,140200,82201850,6780,6780,6780,6780,2
20230906,140100,82188290,6770,6770,6770,6770,11
20230906,140000,82113820,6780,6780,6790,6780,7
20230906,135900,82066310,6780,6780,6780,6780,1
20230906,135800,82059530,6780,6780,6780,6780,2
20230906,135700,82045970,6780,6780,6780,6780,40
20230906,135600,81774770,6790,6790,6790,6790,2
20230906,135500,81761190,6790,6790,6790,6790,37
20230906,135400,81509960,6790,6790,6790,6790,0
20230906,135300,81509960,6790,6790,6790,6790,2
20230906,135200,81496380,6790,6790,6790,6790,0
20230906,135100,81496380,6790,6790,6790,6790,2
20230906,135000,81482800,6790,6790,6790,6790,0
20230906,134900,81482800,6790,6790,6790,6790,4
20230906,134800,81455640,6790,6790,6790,6790,0
20230906,134700,81455640,6790,6790,6790,6790,2
20230906,134600,81442060,6770,6770,6770,6770,0
20230906,134500,81442060,6770,6770,6770,6770,0
20230906,134400,81442060,6770,6780,6780,6770,5
20230906,134300,81408190,6790,6790,6790,6790,2
20230906,134200,81394610,6790,6790,6790,6790,0
20230906,134100,81394610,6790,6790,6790,6790,1
20230906,134000,81387820,6780,6780,6780,6780,0
20230906,133900,81387820,6780,6780,6780,6780,3
20230906,133800,81367480,6790,6780,6790,6780,5
20230906,133700,81333560,6780,6780,6780,6780,29
20230906,133600,81136940,6790,6790,6790,6790,2
20230906,133500,81123360,6790,6790,6790,6790,0
20230906,133400,81123360,6790,6790,6790,6790,4
20230906,133300,81096200,6780,6780,6780,6780,0
20230906,133200,81096200,6780,6780,6780,6780,2
20230906,133100,81082640,6770,6770,6770,6770,0
20230906,133000,81082640,6770,6770,6770,6770,0
20230906,132900,81082640,6770,6780,6780,6770,36
20230906,132800,80838910,6790,6790,6790,6790,2
20230906,132700,80825330,6790,6790,6790,6790,32
20230906,132600,80608050,6790,6790,6790,6790,2
20230906,132500,80594470,6790,6790,6790,6790,0
20230906,132400,80594470,6790,6790,6790,6790,1
20230906,132300,80587680,6790,6790,6790,6790,2
20230906,132200,80574100,6790,6790,6790,6790,0
20230906,132100,80574100,6790,6790,6790,6790,2
20230906,132000,80560520,6790,6790,6790,6790,0
20230906,131900,80560520,6790,6790,6790,6790,2
20230906,131800,80546940,6790,6790,6790,6790,0
20230906,131700,80546940,6790,6790,6790,6790,2
20230906,131600,80533360,6790,6790,6790,6790,0
20230906,131500,80533360,6790,6790,6790,6790,0
20230906,131400,80533360,6790,6790,6790,6790,0
20230906,131300,80533360,6790,6790,6790,6790,31
20230906,131200,80322870,6790,6790,6790,6790,0
20230906,131100,80322870,6790,6790,6790,6790,2
20230906,131000,80309290,6790,6790,6790,6790,0
20230906,130900,80309290,6790,6790,6790,6790,2
20230906,130800,80295710,6790,6790,6790,6790,1
20230906,130700,80288920,6790,6790,6790,6790,0
20230906,130600,80288920,6790,6790,6790,6790,0
20230906,130500,80288920,6790,6790,6790,6790,0
20230906,130400,80288920,6790,6790,6790,6790,3
20230906,130300,80268550,6770,6760,6770,6760,252
20230906,130200,78562520,6760,6760,6760,6760,0
20230906,130100,78562520,6760,6760,6760,6760,0
20230906,130000,78562520,6760,6760,6760,6760,0
20230906,125900,78562520,6760,6760,6760,6760,0
20230906,125800,78562520,6760,6760,6760,6760,0
20230906,125700,78562520,6760,6760,6760,6760,0
20230906,125600,78562520,6760,6760,6760,6760,0
20230906,125500,78562520,6760,6780,6780,6760,301
20230906,125400,76527250,6780,6780,6780,6780,0
20230906,125300,76527250,6780,6780,6780,6780,0
20230906,125200,76527250,6780,6790,6790,6780,4
20230906,125100,76500110,6790,6790,6790,6790,0
20230906,125000,76500110,6790,6790,6790,6790,0
20230906,124900,76500110,6790,6790,6790,6790,20
20230906,124800,76364310,6790,6790,6790,6790,0
20230906,124700,76364310,6790,6790,6790,6790,0
20230906,124600,76364310,6790,6790,6790,6790,31
20230906,124500,76153820,6790,6790,6790,6790,0
20230906,124400,76153820,6790,6790,6790,6790,0
20230906,124300,76153820,6790,6790,6790,6790,0
20230906,124200,76153820,6790,6790,6790,6790,300
20230906,124100,74116820,6770,6770,6770,6770,343
20230906,124000,71794710,6750,6750,6750,6750,2
20230906,123900,71781210,6760,6760,6760,6760,0
20230906,123800,71781210,6760,6760,6760,6760,0
20230906,123700,71781210,6760,6760,6760,6760,0
20230906,123600,71781210,6760,6760,6760,6760,0
20230906,123500,71781210,6760,6760,6760,6760,1
20230906,123400,71774450,6760,6760,6760,6760,0
20230906,123300,71774450,6760,6760,6760,6760,0
20230906,123200,71774450,6760,6760,6760,6760,0
20230906,123100,71774450,6760,6760,6760,6760,0
20230906,123000,71774450,6760,6760,6760,6760,0
20230906,122900,71774450,6760,6760,6760,6760,37
20230906,122800,71524330,6750,6750,6750,6750,0
20230906,122700,71524330,6750,6750,6750,6750,0
20230906,122600,71524330,6750,6750,6750,6750,0
20230906,122500,71524330,6750,6750,6750,6750,1
20230906,122400,71517580,6750,6750,6750,6750,0
20230906,122300,71517580,6750,6750,6750,6750,7
20230906,122200,71470330,6740,6740,6740,6740,30
20230906,122100,71268130,6740,6740,6740,6740,0
20230906,122000,71268130,6740,6740,6740,6740,0
20230906,121900,71268130,6740,6740,6740,6740,0
20230906,121800,71268130,6740,6740,6740,6740,0
20230906,121700,71268130,6740,6740,6740,6740,0
20230906,121600,71268130,6740,6740,6740,6740,0
20230906,121500,71268130,6740,6740,6740,6740,0
20230906,121400,71268130,6740,6740,6740,6740,0
20230906,121300,71268130,6740,6740,6740,6740,0
20230906,121200,71268130,6740,6740,6740,6740,0
20230906,121100,71268130,6740,6740,6740,6740,0
20230906,121000,71268130,6740,6740,6740,6740,0
20230906,120900,71268130,6740,6740,6740,6740,0
20230906,120800,71268130,6740,6740,6740,6740,59
20230906,120700,70870470,6750,6750,6750,6750,0
20230906,120600,70870470,6750,6750,6750,6750,0
20230906,120500,70870470,6750,6750,6750,6750,0
20230906,120400,70870470,6750,6750,6750,6750,0
20230906,120300,70870470,6750,6750,6750,6750,81
20230906,120200,70323720,6750,6750,6750,6750,0
20230906,120100,70323720,6750,6750,6750,6750,0
20230906,120000,70323720,6750,6760,6760,6750,102
20230906,115900,69634880,6760,6760,6760,6760,0
20230906,115800,69634880,6760,6760,6760,6760,0
20230906,115700,69634880,6760,6760,6760,6760,0
20230906,115600,69634880,6760,6760,6760,6760,0
20230906,115500,69634880,6760,6760,6760,6760,0
20230906,115400,69634880,6760,6760,6760,6760,0
20230906,115300,69634880,6760,6760,6760,6760,0
20230906,115200,69634880,6760,6760,6760,6760,0
20230906,115100,69634880,6760,6760,6760,6760,0
20230906,115000,69634880,6760,6760,6760,6760,0
20230906,114900,69634880,6760,6760,6760,6760,0
20230906,114800,69634880,6760,6760,6760,6760,0
20230906,114700,69634880,6760,6760,6760,6760,0
20230906,114600,69634880,6760,6760,6760,6760,33
20230906,114500,69411800,6760,6760,6760,6760,0
20230906,114400,69411800,6760,6760,6760,6760,210
20230906,114300,67992200,6740,6740,6740,6740,0
20230906,114200,67992200,6740,6740,6740,6740,80
20230906,114100,67453000,6760,6760,6760,6760,0
20230906,114000,67453000,6760,6760,6760,6760,0
20230906,113900,67453000,6760,6760,6760,6760,0
20230906,113800,67453000,6760,6760,6760,6760,0
20230906,113700,67453000,6760,6760,6760,6760,0
20230906,113600,67453000,6760,6760,6760,6760,1
20230906,113500,67446240,6740,6740,6740,6740,0
20230906,113400,67446240,6740,6740,6740,6740,0
20230906,113300,67446240,6740,6740,6740,6740,0
20230906,113200,67446240,6740,6740,6740,6740,0
20230906,113100,67446240,6740,6740,6740,6740,73
20230906,113000,66954220,6740,6740,6740,6740,0
20230906,112900,66954220,6740,6740,6740,6740,0
20230906,112800,66954220,6740,6740,6740,6740,0
20230906,112700,66954220,6740,6740,6740,6740,0
20230906,112600,66954220,6740,6740,6740,6740,0
20230906,112500,66954220,6740,6740,6740,6740,0
20230906,112400,66954220,6740,6740,6740,6740,0
20230906,112300,66954220,6740,6740,6740,6740,0
20230906,112200,66954220,6740,6740,6740,6740,0
20230906,112100,66954220,6740,6740,6740,6740,73
20230906,112000,66462200,6740,6740,6740,6740,46
20230906,111900,66152160,6740,6740,6740,6740,22
20230906,111800,66003880,6730,6730,6730,6730,0
20230906,111700,66003880,6730,6730,6730,6730,0
20230906,111600,66003880,6730,6730,6730,6730,0
20230906,111500,66003880,6730,6730,6730,6730,0
20230906,111400,66003880,6730,6730,6730,6730,0
20230906,111300,66003880,6730,6730,6730,6730,0
20230906,111200,66003880,6730,6730,6730,6730,0
20230906,111100,66003880,6730,6740,6740,6730,150
20230906,111000,64993380,6730,6730,6730,6730,0
20230906,110900,64993380,6730,6730,6730,6730,243
20230906,110800,63357990,6740,6740,6740,6740,0
20230906,110700,63357990,6740,6740,6740,6740,800
20230906,110600,57965990,6740,6740,6740,6740,0
20230906,110500,57965990,6740,6740,6740,6740,509
20230906,110400,54535330,6740,6740,6740,6740,49
20230906,110300,54205070,6750,6750,6750,6750,0
20230906,110200,54205070,6750,6750,6750,6750,0
20230906,110100,54205070,6750,6750,6750,6750,333
20230906,110000,51957320,6760,6760,6760,6760,0
20230906,105900,51957320,6760,6760,6760,6760,10
20230906,105800,51889720,6750,6750,6750,6750,4
20230906,105700,51862720,6750,6750,6750,6750,101
20230906,105600,51180970,6750,6750,6750,6750,0
20230906,105500,51180970,6750,6750,6750,6750,1
20230906,105400,51174220,6760,6760,6760,6760,2
20230906,105300,51160700,6760,6760,6760,6760,1
20230906,105200,51153940,6760,6760,6760,6760,56
20230906,105100,50775380,6750,6750,6750,6750,0
20230906,105000,50775380,6750,6750,6750,6750,7
20230906,104900,50728130,6750,6750,6750,6750,0
20230906,104800,50728130,6750,6750,6750,6750,0
20230906,104700,50728130,6750,6750,6750,6750,0
20230906,104600,50728130,6750,6760,6760,6750,536
20230906,104500,47109500,6760,6760,6760,6760,0
20230906,104400,47109500,6760,6760,6760,6760,0
20230906,104300,47109500,6760,6770,6770,6760,193
20230906,104200,45804780,6770,6770,6770,6770,0
20230906,104100,45804780,6770,6770,6770,6770,0
20230906,104000,45804780,6770,6770,6770,6770,100
20230906,103900,45127780,6770,6770,6770,6770,0
20230906,103800,45127780,6770,6770,6770,6770,0
20230906,103700,45127780,6770,6770,6770,6770,34
20230906,103600,44897600,6770,6770,6770,6770,3
20230906,103500,44877290,6770,6770,6770,6770,0
20230906,103400,44877290,6770,6770,6770,6770,0
20230906,103300,44877290,6770,6770,6770,6770,0
20230906,103200,44877290,6770,6770,6770,6770,0
20230906,103100,44877290,6770,6770,6770,6770,0
20230906,103000,44877290,6770,6770,6770,6770,0
20230906,102900,44877290,6770,6770,6770,6770,0
20230906,102800,44877290,6770,6770,6770,6770,15
20230906,102700,44775740,6770,6770,6770,6770,36
20230906,102600,44532020,6760,6760,6760,6760,0
20230906,102500,44532020,6760,6760,6760,6760,5
20230906,102400,44498220,6750,6750,6750,6750,0
20230906,102300,44498220,6750,6750,6750,6750,0
20230906,102200,44498220,6750,6750,6750,6750,0
20230906,102100,44498220,6750,6750,6750,6750,0
20230906,102000,44498220,6750,6750,6750,6750,0
20230906,101900,44498220,6750,6750,6750,6750,0
20230906,101800,44498220,6750,6750,6750,6750,5
20230906,101700,44464470,6750,6750,6750,6750,0
20230906,101600,44464470,6750,6750,6750,6750,0
20230906,101500,44464470,6750,6750,6750,6750,0
20230906,101400,44464470,6750,6750,6750,6750,0
20230906,101300,44464470,6750,6750,6750,6750,0
20230906,101200,44464470,6750,6750,6750,6750,11
20230906,101100,44390220,6750,6750,6750,6750,204
20230906,101000,43013220,6760,6760,6760,6760,2
20230906,100900,42999700,6750,6750,6750,6750,231
20230906,100800,41440450,6750,6750,6750,6750,99
20230906,100700,40772200,6750,6750,6750,6750,0
20230906,100600,40772200,6750,6760,6760,6750,959
20230906,100500,34295750,6770,6770,6770,6770,0
20230906,100400,34295750,6770,6770,6770,6770,0
20230906,100300,34295750,6770,6770,6770,6770,0
20230906,100200,34295750,6770,6770,6770,6770,130
20230906,100100,33415650,6770,6770,6770,6770,534
20230906,100000,29800470,6780,6780,6780,6780,3
20230906,095900,29780130,6790,6790,6790,6790,0
20230906,095800,29780130,6790,6790,6790,6790,14
20230906,095700,29685070,6790,6790,6790,6790,0
20230906,095600,29685070,6790,6790,6790,6790,47
20230906,095500,29365940,6790,6800,6800,6790,65
20230906,095400,28923990,6800,6840,6840,6800,155
20230906,095300,27867620,6860,6860,6860,6860,0
20230906,095200,27867620,6860,6860,6860,6860,0
20230906,095100,27867620,6860,6860,6860,6860,0
20230906,095000,27867620,6860,6860,6860,6860,0
20230906,094900,27867620,6860,6860,6860,6860,0
20230906,094800,27867620,6860,6860,6860,6860,0
20230906,094700,27867620,6860,6860,6860,6860,0
20230906,094600,27867620,6860,6860,6860,6860,7
20230906,094500,27819600,6890,6890,6890,6890,0
20230906,094400,27819600,6890,6890,6890,6890,0
20230906,094300,27819600,6890,6890,6890,6890,2
20230906,094200,27805820,6850,6850,6850,6850,0
20230906,094100,27805820,6850,6850,6850,6850,0
20230906,094000,27805820,6850,6880,6880,6850,112
20230906,093900,27036760,6880,6880,6880,6880,5
20230906,093800,27002360,6920,6920,6920,6920,0
20230906,093700,27002360,6920,6920,6920,6920,0
20230906,093600,27002360,6920,6910,6920,6910,310
20230906,093500,24857540,6900,6870,6900,6870,594
20230906,093400,20766600,6850,6860,6860,6840,139
20230906,093300,19815430,6880,6850,6880,6850,1356
20230906,093200,10496680,6830,6820,6830,6820,196
20230906,093100,9158030,6800,6800,6800,6800,0
20230906,093000,9158030,6800,6800,6800,6800,16
20230906,092900,9049230,6800,6800,6800,6800,0
20230906,092800,9049230,6800,6800,6800,6800,80
20230906,092700,8505230,6790,6790,6790,6790,0
20230906,092600,8505230,6790,6790,6790,6790,1
20230906,092500,8498440,6800,6800,6800,6800,0
20230906,092400,8498440,6800,6800,6800,6800,1
20230906,092300,8491640,6760,6760,6760,6760,0
20230906,092200,8491640,6760,6760,6760,6760,357
20230906,092100,6078320,6760,6760,6760,6760,22
20230906,092000,5929600,6760,6760,6760,6760,20
20230906,091900,5794400,6760,6760,6760,6760,0
20230906,091800,5794400,6760,6760,6760,6760,451
20230906,091700,2745640,6760,6760,6760,6760,0
20230906,091600,2745640,6760,6760,6760,6760,11
20230906,091500,2671280,6760,6760,6760,6760,0
20230906,091400,2671280,6760,6760,6760,6760,26
20230906,091300,2495520,6760,6770,6770,6760,16
20230906,091200,2387340,6770,6770,6770,6770,0
20230906,091100,2387340,6770,6770,6770,6770,2
20230906,091000,2373800,6770,6770,6770,6770,45
20230906,090900,2069150,6770,6810,6810,6770,94
20230906,090800,1432630,6780,6780,6780,6780,0
20230906,090700,1432630,6780,6780,6780,6780,0
20230906,090600,1432630,6780,6780,6780,6780,0
20230906,090500,1432630,6780,6780,6780,6780,0
20230906,090400,1432630,6780,6780,6780,6780,0
20230906,090300,1432630,6780,6780,6780,6780,14
20230906,090200,1337710,6790,6790,6790,6790,33
20230906,090100,1113640,6800,6820,6820,6800,41
20230906,090000,834340,6830,6840,6840,6830,122