KissMeData/200780/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200700,48919650,6510,6510,6510,6510,200
20230919,200600,48919650,6510,6510,6510,6510,0
20230919,200500,48919650,6510,6510,6510,6510,0
20230919,200400,48919650,6510,6510,6510,6510,0
20230919,200300,48919650,6510,6510,6510,6510,0
20230919,200200,48919650,6510,6510,6510,6510,0
20230919,200100,48919650,6510,6510,6510,6510,0
20230919,200000,48919650,6510,6510,6510,6510,0
20230919,195900,48919650,6510,6510,6510,6510,0
20230919,195800,48919650,6510,6510,6510,6510,0
20230919,195700,48919650,6510,6510,6510,6510,0
20230919,195600,48919650,6510,6510,6510,6510,0
20230919,195500,48919650,6510,6510,6510,6510,0
20230919,195400,48919650,6510,6510,6510,6510,0
20230919,195300,48919650,6510,6510,6510,6510,0
20230919,195200,48919650,6510,6510,6510,6510,0
20230919,195100,48919650,6510,6510,6510,6510,0
20230919,195000,48919650,6510,6510,6510,6510,0
20230919,194900,48919650,6510,6510,6510,6510,0
20230919,194800,48919650,6510,6510,6510,6510,0
20230919,194700,48919650,6510,6510,6510,6510,0
20230919,194600,48919650,6510,6510,6510,6510,0
20230919,194500,48919650,6510,6510,6510,6510,0
20230919,194400,48919650,6510,6510,6510,6510,0
20230919,194300,48919650,6510,6510,6510,6510,0
20230919,194200,48919650,6510,6510,6510,6510,0
20230919,194100,48919650,6510,6510,6510,6510,0
20230919,194000,48919650,6510,6510,6510,6510,0
20230919,193900,48919650,6510,6510,6510,6510,0
20230919,193800,48919650,6510,6510,6510,6510,0
20230919,193700,48919650,6510,6510,6510,6510,200
20230919,193600,48919650,6510,6510,6510,6510,0
20230919,193500,48919650,6510,6510,6510,6510,0
20230919,193400,48919650,6510,6510,6510,6510,0
20230919,193300,48919650,6510,6510,6510,6510,0
20230919,193200,48919650,6510,6510,6510,6510,0
20230919,193100,48919650,6510,6510,6510,6510,0
20230919,193000,48919650,6510,6510,6510,6510,0
20230919,192900,48919650,6510,6510,6510,6510,0
20230919,192800,48919650,6510,6510,6510,6510,0
20230919,192700,48919650,6510,6510,6510,6510,0
20230919,192600,48919650,6510,6510,6510,6510,0
20230919,192500,48919650,6510,6510,6510,6510,0
20230919,192400,48919650,6510,6510,6510,6510,0
20230919,192300,48919650,6510,6510,6510,6510,0
20230919,192200,48919650,6510,6510,6510,6510,0
20230919,192100,48919650,6510,6510,6510,6510,0
20230919,192000,48919650,6510,6510,6510,6510,0
20230919,191900,48919650,6510,6510,6510,6510,0
20230919,191800,48919650,6510,6510,6510,6510,0
20230919,191700,48919650,6510,6510,6510,6510,0
20230919,191600,48919650,6510,6510,6510,6510,0
20230919,191500,48919650,6510,6510,6510,6510,0
20230919,191400,48919650,6510,6510,6510,6510,0
20230919,191300,48919650,6510,6510,6510,6510,0
20230919,191200,48919650,6510,6510,6510,6510,0
20230919,191100,48919650,6510,6510,6510,6510,0
20230919,191000,48919650,6510,6510,6510,6510,0
20230919,190900,48919650,6510,6510,6510,6510,0
20230919,190800,48919650,6510,6510,6510,6510,0
20230919,190700,48919650,6510,6510,6510,6510,200
20230919,190600,48919650,6510,6510,6510,6510,0
20230919,190500,48919650,6510,6510,6510,6510,0
20230919,190400,48919650,6510,6510,6510,6510,0
20230919,190300,48919650,6510,6510,6510,6510,0
20230919,190200,48919650,6510,6510,6510,6510,0
20230919,190100,48919650,6510,6510,6510,6510,0
20230919,190000,48919650,6510,6510,6510,6510,0
20230919,185900,48919650,6510,6510,6510,6510,0
20230919,185800,48919650,6510,6510,6510,6510,0
20230919,185700,48919650,6510,6510,6510,6510,0
20230919,185600,48919650,6510,6510,6510,6510,0
20230919,185500,48919650,6510,6510,6510,6510,0
20230919,185400,48919650,6510,6510,6510,6510,0
20230919,185300,48919650,6510,6510,6510,6510,0
20230919,185200,48919650,6510,6510,6510,6510,0
20230919,185100,48919650,6510,6510,6510,6510,0
20230919,185000,48919650,6510,6510,6510,6510,0
20230919,184900,48919650,6510,6510,6510,6510,0
20230919,184800,48919650,6510,6510,6510,6510,0
20230919,184700,48919650,6510,6510,6510,6510,0
20230919,184600,48919650,6510,6510,6510,6510,0
20230919,184500,48919650,6510,6510,6510,6510,0
20230919,184400,48919650,6510,6510,6510,6510,0
20230919,184300,48919650,6510,6510,6510,6510,0
20230919,184200,48919650,6510,6510,6510,6510,0
20230919,184100,48919650,6510,6510,6510,6510,0
20230919,184000,48919650,6510,6510,6510,6510,0
20230919,183900,48919650,6510,6510,6510,6510,0
20230919,183800,48919650,6510,6510,6510,6510,0
20230919,183700,48919650,6510,6510,6510,6510,200
20230919,183600,48919650,6510,6510,6510,6510,0
20230919,183500,48919650,6510,6510,6510,6510,0
20230919,183400,48919650,6510,6510,6510,6510,0
20230919,183300,48919650,6510,6510,6510,6510,0
20230919,183200,48919650,6510,6510,6510,6510,0
20230919,183100,48919650,6510,6510,6510,6510,0
20230919,183000,48919650,6510,6510,6510,6510,0
20230919,182900,48919650,6510,6510,6510,6510,0
20230919,182800,48919650,6510,6510,6510,6510,0
20230919,182700,48919650,6510,6510,6510,6510,0
20230919,182600,48919650,6510,6510,6510,6510,0
20230919,182500,48919650,6510,6510,6510,6510,0
20230919,182400,48919650,6510,6510,6510,6510,0
20230919,182300,48919650,6510,6510,6510,6510,0
20230919,182200,48919650,6510,6510,6510,6510,0
20230919,182100,48919650,6510,6510,6510,6510,0
20230919,182000,48919650,6510,6510,6510,6510,0
20230919,181900,48919650,6510,6510,6510,6510,0
20230919,181800,48919650,6510,6510,6510,6510,0
20230919,181700,48919650,6510,6510,6510,6510,0
20230919,181600,48919650,6510,6510,6510,6510,0
20230919,181500,48919650,6510,6510,6510,6510,0
20230919,181400,48919650,6510,6510,6510,6510,0
20230919,181300,48919650,6510,6510,6510,6510,0
20230919,181200,48919650,6510,6510,6510,6510,0
20230919,181100,48919650,6510,6510,6510,6510,0
20230919,181000,48919650,6510,6510,6510,6510,0
20230919,180900,48919650,6510,6510,6510,6510,0
20230919,180800,48919650,6510,6510,6510,6510,0
20230919,180700,48919650,6510,6510,6510,6510,200
20230919,180600,48919650,6510,6510,6510,6510,0
20230919,180500,48919650,6510,6510,6510,6510,0
20230919,180400,48919650,6510,6510,6510,6510,0
20230919,180300,48919650,6510,6510,6510,6510,0
20230919,180200,48919650,6510,6510,6510,6510,0
20230919,180100,48919650,6510,6510,6510,6510,0
20230919,180000,48919650,6510,6510,6510,6510,0
20230919,175900,48919650,6510,6510,6510,6510,0
20230919,175800,48919650,6510,6510,6510,6510,0
20230919,175700,48919650,6510,6510,6510,6510,0
20230919,175600,48919650,6510,6510,6510,6510,0
20230919,175500,48919650,6510,6510,6510,6510,0
20230919,175400,48919650,6510,6510,6510,6510,0
20230919,175300,48919650,6510,6510,6510,6510,0
20230919,175200,48919650,6510,6510,6510,6510,0
20230919,175100,48919650,6510,6510,6510,6510,0
20230919,175000,48919650,6510,6510,6510,6510,0
20230919,174900,48919650,6510,6510,6510,6510,0
20230919,174800,48919650,6510,6510,6510,6510,0
20230919,174700,48919650,6510,6510,6510,6510,0
20230919,174600,48919650,6510,6510,6510,6510,0
20230919,174500,48919650,6510,6510,6510,6510,0
20230919,174400,48919650,6510,6510,6510,6510,0
20230919,174300,48919650,6510,6510,6510,6510,0
20230919,174200,48919650,6510,6510,6510,6510,0
20230919,174100,48919650,6510,6510,6510,6510,0
20230919,174000,48919650,6510,6510,6510,6510,0
20230919,173900,48919650,6510,6510,6510,6510,0
20230919,173800,48919650,6510,6510,6510,6510,0
20230919,173700,48919650,6510,6510,6510,6510,200
20230919,173600,48919650,6510,6510,6510,6510,0
20230919,173500,48919650,6510,6510,6510,6510,0
20230919,173400,48919650,6510,6510,6510,6510,0
20230919,173300,48919650,6510,6510,6510,6510,0
20230919,173200,48919650,6510,6510,6510,6510,0
20230919,173100,48919650,6510,6510,6510,6510,0
20230919,173000,48919650,6510,6510,6510,6510,0
20230919,172900,48919650,6510,6510,6510,6510,0
20230919,172800,48919650,6510,6510,6510,6510,0
20230919,172700,48919650,6510,6510,6510,6510,0
20230919,172600,48919650,6510,6510,6510,6510,0
20230919,172500,48919650,6510,6510,6510,6510,0
20230919,172400,48919650,6510,6510,6510,6510,0
20230919,172300,48919650,6510,6510,6510,6510,0
20230919,172200,48919650,6510,6510,6510,6510,0
20230919,172100,48919650,6510,6510,6510,6510,0
20230919,172000,48919650,6510,6510,6510,6510,0
20230919,171900,48919650,6510,6510,6510,6510,0
20230919,171800,48919650,6510,6510,6510,6510,0
20230919,171700,48919650,6510,6510,6510,6510,0
20230919,171600,48919650,6510,6510,6510,6510,0
20230919,171500,48919650,6510,6510,6510,6510,0
20230919,171400,48919650,6510,6510,6510,6510,0
20230919,171300,48919650,6510,6510,6510,6510,0
20230919,171200,48919650,6510,6510,6510,6510,0
20230919,171100,48919650,6510,6510,6510,6510,0
20230919,171000,48919650,6510,6510,6510,6510,0
20230919,170900,48919650,6510,6510,6510,6510,0
20230919,170800,48919650,6510,6510,6510,6510,0
20230919,170700,48919650,6510,6510,6510,6510,200
20230919,170600,48919650,6510,6510,6510,6510,0
20230919,170500,48919650,6510,6510,6510,6510,0
20230919,170400,48919650,6510,6510,6510,6510,0
20230919,170300,48919650,6510,6510,6510,6510,0
20230919,170200,48919650,6510,6510,6510,6510,0
20230919,170100,48919650,6510,6510,6510,6510,0
20230919,170000,48919650,6510,6510,6510,6510,0
20230919,165900,48919650,6510,6510,6510,6510,0
20230919,165800,48919650,6510,6510,6510,6510,0
20230919,165700,48919650,6510,6510,6510,6510,0
20230919,165600,48919650,6510,6510,6510,6510,0
20230919,165500,48919650,6510,6510,6510,6510,0
20230919,165400,48919650,6510,6510,6510,6510,0
20230919,165300,48919650,6510,6510,6510,6510,0
20230919,165200,48919650,6510,6510,6510,6510,0
20230919,165100,48919650,6510,6510,6510,6510,0
20230919,165000,48919650,6510,6510,6510,6510,0
20230919,164900,48919650,6510,6510,6510,6510,0
20230919,164800,48919650,6510,6510,6510,6510,0
20230919,164700,48919650,6510,6510,6510,6510,0
20230919,164600,48919650,6510,6510,6510,6510,0
20230919,164500,48919650,6510,6510,6510,6510,0
20230919,164400,48919650,6510,6510,6510,6510,0
20230919,164300,48919650,6510,6510,6510,6510,0
20230919,164200,48919650,6510,6510,6510,6510,0
20230919,164100,48919650,6510,6510,6510,6510,0
20230919,164000,48919650,6510,6510,6510,6510,0
20230919,163900,48919650,6510,6510,6510,6510,0
20230919,163800,48919650,6510,6510,6510,6510,0
20230919,163700,48919650,6510,6510,6510,6510,200
20230919,163600,48919650,6510,6510,6510,6510,0
20230919,163500,48919650,6510,6510,6510,6510,0
20230919,163400,48919650,6510,6510,6510,6510,0
20230919,163300,48919650,6510,6510,6510,6510,0
20230919,163200,48919650,6510,6510,6510,6510,0
20230919,163100,48919650,6510,6510,6510,6510,0
20230919,163000,48919650,6510,6510,6510,6510,0
20230919,162900,48919650,6510,6510,6510,6510,0
20230919,162800,48919650,6510,6510,6510,6510,0
20230919,162700,48919650,6510,6510,6510,6510,0
20230919,162600,48919650,6510,6510,6510,6510,0
20230919,162500,48919650,6510,6510,6510,6510,0
20230919,162400,48919650,6510,6510,6510,6510,0
20230919,162300,48919650,6510,6510,6510,6510,0
20230919,162200,48919650,6510,6510,6510,6510,0
20230919,162100,48919650,6510,6510,6510,6510,0
20230919,162000,48919650,6510,6510,6510,6510,0
20230919,161900,48919650,6510,6510,6510,6510,0
20230919,161800,48919650,6510,6510,6510,6510,0
20230919,161700,48919650,6510,6510,6510,6510,0
20230919,161600,48919650,6510,6510,6510,6510,0
20230919,161500,48919650,6510,6510,6510,6510,0
20230919,161400,48919650,6510,6510,6510,6510,0
20230919,161300,48919650,6510,6510,6510,6510,0
20230919,161200,48919650,6510,6510,6510,6510,0
20230919,161100,48919650,6510,6510,6510,6510,0
20230919,161000,48919650,6510,6510,6510,6510,0
20230919,160900,48919650,6510,6510,6510,6510,0
20230919,160800,48919650,6510,6510,6510,6510,0
20230919,160700,48919650,6510,6510,6510,6510,200
20230919,160600,48919650,6510,6510,6510,6510,0
20230919,160500,48919650,6510,6510,6510,6510,0
20230919,160400,48919650,6510,6510,6510,6510,0
20230919,160300,48919650,6510,6510,6510,6510,0
20230919,160200,48919650,6510,6510,6510,6510,0
20230919,160100,48919650,6510,6510,6510,6510,0
20230919,160000,48919650,6510,6510,6510,6510,0
20230919,155900,48919650,6510,6510,6510,6510,0
20230919,155800,48919650,6510,6510,6510,6510,0
20230919,155700,48919650,6510,6510,6510,6510,0
20230919,155600,48919650,6510,6510,6510,6510,0
20230919,155500,48919650,6510,6510,6510,6510,0
20230919,155400,48919650,6510,6510,6510,6510,0
20230919,155300,48919650,6510,6510,6510,6510,0
20230919,155200,48919650,6510,6510,6510,6510,0
20230919,155100,48919650,6510,6510,6510,6510,0
20230919,155000,48919650,6510,6510,6510,6510,0
20230919,154900,48919650,6510,6510,6510,6510,0
20230919,154800,48919650,6510,6510,6510,6510,0
20230919,154700,48919650,6510,6510,6510,6510,0
20230919,154600,48919650,6510,6510,6510,6510,0
20230919,154500,48919650,6510,6510,6510,6510,0
20230919,154400,48919650,6510,6510,6510,6510,0
20230919,154300,48919650,6510,6510,6510,6510,0
20230919,154200,48919650,6510,6510,6510,6510,0
20230919,154100,48919650,6510,6510,6510,6510,0
20230919,154000,48919650,6510,6510,6510,6510,0
20230919,153900,48919650,6510,6510,6510,6510,0
20230919,153800,48919650,6510,6510,6510,6510,0
20230919,153700,48919650,6510,6510,6510,6510,200
20230919,153600,48919650,6510,6510,6510,6510,0
20230919,153500,48919650,6510,6510,6510,6510,0
20230919,153400,48919650,6510,6510,6510,6510,0
20230919,153300,48919650,6510,6510,6510,6510,0
20230919,153200,48919650,6510,6510,6510,6510,0
20230919,153100,48919650,6510,6510,6510,6510,0
20230919,153000,48919650,6510,6510,6510,6510,200
20230919,152900,47617650,6550,6550,6550,6550,0
20230919,152800,47617650,6550,6550,6550,6550,0
20230919,152700,47617650,6550,6550,6550,6550,0
20230919,152600,47617650,6550,6550,6550,6550,0
20230919,152500,47617650,6550,6550,6550,6550,0
20230919,152400,47617650,6550,6550,6550,6550,0
20230919,152300,47617650,6550,6550,6550,6550,0
20230919,152200,47617650,6550,6550,6550,6550,0
20230919,152100,47617650,6550,6550,6550,6550,0
20230919,152000,47617650,6550,6550,6550,6550,0
20230919,151900,47617650,6550,6550,6550,6550,0
20230919,151800,47617650,6550,6550,6550,6550,122
20230919,151700,46818550,6550,6550,6550,6550,0
20230919,151600,46818550,6550,6550,6550,6550,0
20230919,151500,46818550,6550,6550,6550,6550,0
20230919,151400,46818550,6550,6550,6550,6550,0
20230919,151300,46818550,6550,6550,6550,6550,0
20230919,151200,46818550,6550,6550,6550,6550,0
20230919,151100,46818550,6550,6550,6550,6550,0
20230919,151000,46818550,6550,6550,6550,6550,0
20230919,150900,46818550,6550,6550,6550,6550,0
20230919,150800,46818550,6550,6550,6550,6550,0
20230919,150700,46818550,6550,6550,6550,6550,0
20230919,150600,46818550,6550,6550,6550,6550,0
20230919,150500,46818550,6550,6550,6550,6550,0
20230919,150400,46818550,6550,6550,6550,6550,152
20230919,150300,45822950,6550,6530,6550,6530,4
20230919,150200,45796790,6510,6510,6510,6510,4
20230919,150100,45770750,6530,6530,6530,6530,1
20230919,150000,45764220,6530,6530,6530,6530,0
20230919,145900,45764220,6530,6530,6530,6530,1
20230919,145800,45757690,6530,6530,6530,6530,0
20230919,145700,45757690,6530,6530,6530,6530,1
20230919,145600,45751160,6520,6520,6520,6520,23
20230919,145500,45601200,6530,6530,6530,6530,1
20230919,145400,45594670,6530,6530,6530,6530,0
20230919,145300,45594670,6530,6530,6530,6530,1
20230919,145200,45588140,6530,6530,6530,6530,0
20230919,145100,45588140,6530,6530,6530,6530,1
20230919,145000,45581610,6530,6530,6530,6530,0
20230919,144900,45581610,6530,6530,6530,6530,1
20230919,144800,45575080,6530,6530,6530,6530,0
20230919,144700,45575080,6530,6530,6530,6530,1
20230919,144600,45568550,6530,6530,6530,6530,0
20230919,144500,45568550,6530,6530,6530,6530,134
20230919,144400,44693530,6550,6550,6550,6550,0
20230919,144300,44693530,6550,6550,6550,6550,0
20230919,144200,44693530,6550,6550,6550,6550,0
20230919,144100,44693530,6550,6550,6550,6550,1
20230919,144000,44686980,6530,6530,6530,6530,11
20230919,143900,44615150,6550,6550,6550,6550,0
20230919,143800,44615150,6550,6550,6550,6550,0
20230919,143700,44615150,6550,6550,6550,6550,0
20230919,143600,44615150,6550,6550,6550,6550,0
20230919,143500,44615150,6550,6550,6550,6550,0
20230919,143400,44615150,6550,6550,6550,6550,0
20230919,143300,44615150,6550,6550,6550,6550,0
20230919,143200,44615150,6550,6550,6550,6550,0
20230919,143100,44615150,6550,6550,6550,6550,0
20230919,143000,44615150,6550,6550,6550,6550,0
20230919,142900,44615150,6550,6550,6550,6550,0
20230919,142800,44615150,6550,6550,6550,6550,0
20230919,142700,44615150,6550,6550,6550,6550,0
20230919,142600,44615150,6550,6550,6550,6550,0
20230919,142500,44615150,6550,6550,6550,6550,0
20230919,142400,44615150,6550,6550,6550,6550,0
20230919,142300,44615150,6550,6550,6550,6550,0
20230919,142200,44615150,6550,6550,6550,6550,0
20230919,142100,44615150,6550,6550,6550,6550,0
20230919,142000,44615150,6550,6550,6550,6550,0
20230919,141900,44615150,6550,6550,6550,6550,1
20230919,141800,44608600,6530,6530,6530,6530,20
20230919,141700,44478000,6530,6530,6530,6530,2
20230919,141600,44464940,6550,6550,6550,6550,0
20230919,141500,44464940,6550,6550,6550,6550,0
20230919,141400,44464940,6550,6550,6550,6550,0
20230919,141300,44464940,6550,6550,6550,6550,0
20230919,141200,44464940,6550,6550,6550,6550,0
20230919,141100,44464940,6550,6550,6550,6550,1
20230919,141000,44458390,6510,6520,6520,6510,200
20230919,140900,43155890,6550,6550,6550,6550,0
20230919,140800,43155890,6550,6550,6550,6550,0
20230919,140700,43155890,6550,6550,6550,6550,0
20230919,140600,43155890,6550,6550,6550,6550,0
20230919,140500,43155890,6550,6550,6550,6550,0
20230919,140400,43155890,6550,6550,6550,6550,0
20230919,140300,43155890,6550,6550,6550,6550,0
20230919,140200,43155890,6550,6550,6550,6550,0
20230919,140100,43155890,6550,6550,6550,6550,0
20230919,140000,43155890,6550,6550,6550,6550,0
20230919,135900,43155890,6550,6550,6550,6550,0
20230919,135800,43155890,6550,6550,6550,6550,0
20230919,135700,43155890,6550,6550,6550,6550,0
20230919,135600,43155890,6550,6550,6550,6550,0
20230919,135500,43155890,6550,6550,6550,6550,0
20230919,135400,43155890,6550,6550,6550,6550,0
20230919,135300,43155890,6550,6550,6550,6550,0
20230919,135200,43155890,6550,6550,6550,6550,0
20230919,135100,43155890,6550,6550,6550,6550,0
20230919,135000,43155890,6550,6550,6550,6550,0
20230919,134900,43155890,6550,6550,6550,6550,0
20230919,134800,43155890,6550,6550,6550,6550,0
20230919,134700,43155890,6550,6550,6550,6550,0
20230919,134600,43155890,6550,6550,6550,6550,0
20230919,134500,43155890,6550,6550,6550,6550,0
20230919,134400,43155890,6550,6550,6550,6550,0
20230919,134300,43155890,6550,6550,6550,6550,0
20230919,134200,43155890,6550,6550,6550,6550,0
20230919,134100,43155890,6550,6550,6550,6550,0
20230919,134000,43155890,6550,6550,6550,6550,0
20230919,133900,43155890,6550,6550,6550,6550,0
20230919,133800,43155890,6550,6550,6550,6550,0
20230919,133700,43155890,6550,6550,6550,6550,1
20230919,133600,43149340,6550,6550,6550,6550,0
20230919,133500,43149340,6550,6550,6550,6550,1
20230919,133400,43142790,6550,6550,6550,6550,0
20230919,133300,43142790,6550,6550,6550,6550,1
20230919,133200,43136240,6550,6550,6550,6550,0
20230919,133100,43136240,6550,6510,6550,6510,1001
20230919,133000,36619690,6550,6550,6550,6550,0
20230919,132900,36619690,6550,6540,6550,6540,2
20230919,132800,36606600,6540,6540,6540,6540,0
20230919,132700,36606600,6540,6540,6540,6540,1
20230919,132600,36600060,6540,6540,6540,6540,0
20230919,132500,36600060,6540,6540,6540,6540,1
20230919,132400,36593520,6540,6540,6540,6540,0
20230919,132300,36593520,6540,6540,6540,6540,1
20230919,132200,36586980,6540,6540,6540,6540,0
20230919,132100,36586980,6540,6540,6540,6540,1
20230919,132000,36580440,6540,6540,6540,6540,0
20230919,131900,36580440,6540,6540,6540,6540,1
20230919,131800,36573900,6540,6540,6540,6540,0
20230919,131700,36573900,6540,6540,6540,6540,1
20230919,131600,36567360,6540,6540,6540,6540,0
20230919,131500,36567360,6540,6540,6540,6540,1
20230919,131400,36560820,6550,6540,6550,6540,718
20230919,131300,31859720,6540,6540,6540,6540,1
20230919,131200,31853180,6540,6540,6540,6540,0
20230919,131100,31853180,6540,6540,6540,6540,1
20230919,131000,31846640,6540,6540,6540,6540,0
20230919,130900,31846640,6540,6540,6540,6540,1
20230919,130800,31840100,6540,6540,6540,6540,0
20230919,130700,31840100,6540,6540,6540,6540,1
20230919,130600,31833560,6540,6540,6540,6540,0
20230919,130500,31833560,6540,6540,6540,6540,1
20230919,130400,31827020,6540,6540,6540,6540,0
20230919,130300,31827020,6540,6540,6540,6540,1
20230919,130200,31820480,6540,6540,6540,6540,0
20230919,130100,31820480,6540,6500,6540,6500,139
20230919,130000,30916940,6510,6510,6510,6510,1
20230919,125900,30910430,6510,6510,6510,6510,1
20230919,125800,30903920,6500,6500,6500,6500,22
20230919,125700,30760920,6510,6510,6510,6510,0
20230919,125600,30760920,6510,6510,6510,6510,0
20230919,125500,30760920,6510,6510,6510,6510,0
20230919,125400,30760920,6510,6510,6510,6510,0
20230919,125300,30760920,6510,6510,6510,6510,0
20230919,125200,30760920,6510,6510,6510,6510,0
20230919,125100,30760920,6510,6510,6510,6510,0
20230919,125000,30760920,6510,6510,6510,6510,0
20230919,124900,30760920,6510,6510,6510,6510,0
20230919,124800,30760920,6510,6510,6510,6510,0
20230919,124700,30760920,6510,6510,6510,6510,0
20230919,124600,30760920,6510,6510,6510,6510,0
20230919,124500,30760920,6510,6510,6510,6510,0
20230919,124400,30760920,6510,6510,6510,6510,0
20230919,124300,30760920,6510,6510,6510,6510,0
20230919,124200,30760920,6510,6510,6510,6510,0
20230919,124100,30760920,6510,6510,6510,6510,0
20230919,124000,30760920,6510,6510,6510,6510,0
20230919,123900,30760920,6510,6510,6510,6510,0
20230919,123800,30760920,6510,6510,6510,6510,0
20230919,123700,30760920,6510,6510,6510,6510,0
20230919,123600,30760920,6510,6510,6510,6510,0
20230919,123500,30760920,6510,6510,6510,6510,0
20230919,123400,30760920,6510,6510,6510,6510,0
20230919,123300,30760920,6510,6510,6510,6510,0
20230919,123200,30760920,6510,6510,6510,6510,0
20230919,123100,30760920,6510,6510,6510,6510,0
20230919,123000,30760920,6510,6510,6510,6510,0
20230919,122900,30760920,6510,6510,6510,6510,0
20230919,122800,30760920,6510,6510,6510,6510,1
20230919,122700,30754410,6500,6500,6500,6500,0
20230919,122600,30754410,6500,6500,6500,6500,0
20230919,122500,30754410,6500,6500,6500,6500,0
20230919,122400,30754410,6500,6500,6500,6500,0
20230919,122300,30754410,6500,6500,6500,6500,0
20230919,122200,30754410,6500,6510,6510,6500,915
20230919,122100,24798290,6540,6540,6540,6540,0
20230919,122000,24798290,6540,6540,6540,6540,0
20230919,121900,24798290,6540,6540,6540,6540,0
20230919,121800,24798290,6540,6540,6540,6540,0
20230919,121700,24798290,6540,6540,6540,6540,0
20230919,121600,24798290,6540,6540,6540,6540,0
20230919,121500,24798290,6540,6540,6540,6540,0
20230919,121400,24798290,6540,6540,6540,6540,0
20230919,121300,24798290,6540,6540,6540,6540,0
20230919,121200,24798290,6540,6540,6540,6540,0
20230919,121100,24798290,6540,6540,6540,6540,1
20230919,121000,24791750,6520,6520,6520,6520,0
20230919,120900,24791750,6520,6520,6520,6520,0
20230919,120800,24791750,6520,6520,6520,6520,1
20230919,120700,24785230,6510,6510,6510,6510,0
20230919,120600,24785230,6510,6510,6510,6510,0
20230919,120500,24785230,6510,6510,6510,6510,0
20230919,120400,24785230,6510,6510,6510,6510,8
20230919,120300,24733150,6540,6540,6540,6540,0
20230919,120200,24733150,6540,6540,6540,6540,0
20230919,120100,24733150,6540,6540,6540,6540,0
20230919,120000,24733150,6540,6540,6540,6540,0
20230919,115900,24733150,6540,6540,6540,6540,0
20230919,115800,24733150,6540,6540,6540,6540,0
20230919,115700,24733150,6540,6540,6540,6540,0
20230919,115600,24733150,6540,6540,6540,6540,0
20230919,115500,24733150,6540,6540,6540,6540,0
20230919,115400,24733150,6540,6540,6540,6540,0
20230919,115300,24733150,6540,6540,6540,6540,0
20230919,115200,24733150,6540,6540,6540,6540,0
20230919,115100,24733150,6540,6540,6540,6540,0
20230919,115000,24733150,6540,6540,6540,6540,0
20230919,114900,24733150,6540,6540,6540,6540,0
20230919,114800,24733150,6540,6540,6540,6540,0
20230919,114700,24733150,6540,6540,6540,6540,0
20230919,114600,24733150,6540,6540,6540,6540,0
20230919,114500,24733150,6540,6540,6540,6540,0
20230919,114400,24733150,6540,6540,6540,6540,0
20230919,114300,24733150,6540,6540,6540,6540,0
20230919,114200,24733150,6540,6540,6540,6540,0
20230919,114100,24733150,6540,6540,6540,6540,1
20230919,114000,24726610,6510,6510,6510,6510,0
20230919,113900,24726610,6510,6510,6510,6510,0
20230919,113800,24726610,6510,6510,6510,6510,0
20230919,113700,24726610,6510,6510,6510,6510,0
20230919,113600,24726610,6510,6510,6510,6510,0
20230919,113500,24726610,6510,6510,6510,6510,0
20230919,113400,24726610,6510,6510,6510,6510,0
20230919,113300,24726610,6510,6510,6510,6510,0
20230919,113200,24726610,6510,6510,6510,6510,150
20230919,113100,23750110,6540,6540,6540,6540,0
20230919,113000,23750110,6540,6540,6540,6540,0
20230919,112900,23750110,6540,6540,6540,6540,0
20230919,112800,23750110,6540,6540,6540,6540,0
20230919,112700,23750110,6540,6540,6540,6540,0
20230919,112600,23750110,6540,6540,6540,6540,0
20230919,112500,23750110,6540,6540,6540,6540,0
20230919,112400,23750110,6540,6540,6540,6540,0
20230919,112300,23750110,6540,6540,6540,6540,500
20230919,112200,20480110,6540,6540,6540,6540,0
20230919,112100,20480110,6540,6540,6540,6540,0
20230919,112000,20480110,6540,6540,6540,6540,0
20230919,111900,20480110,6540,6540,6540,6540,0
20230919,111800,20480110,6540,6540,6540,6540,0
20230919,111700,20480110,6540,6540,6540,6540,0
20230919,111600,20480110,6540,6540,6540,6540,0
20230919,111500,20480110,6540,6540,6540,6540,0
20230919,111400,20480110,6540,6540,6540,6540,0
20230919,111300,20480110,6540,6540,6540,6540,0
20230919,111200,20480110,6540,6540,6540,6540,0
20230919,111100,20480110,6540,6540,6540,6540,0
20230919,111000,20480110,6540,6540,6540,6540,0
20230919,110900,20480110,6540,6540,6540,6540,0
20230919,110800,20480110,6540,6540,6540,6540,0
20230919,110700,20480110,6540,6540,6540,6540,0
20230919,110600,20480110,6540,6540,6540,6540,0
20230919,110500,20480110,6540,6540,6540,6540,0
20230919,110400,20480110,6540,6540,6540,6540,0
20230919,110300,20480110,6540,6540,6540,6540,0
20230919,110200,20480110,6540,6540,6540,6540,0
20230919,110100,20480110,6540,6540,6540,6540,0
20230919,110000,20480110,6540,6510,6540,6500,41
20230919,105900,20213510,6540,6540,6540,6540,0
20230919,105800,20213510,6540,6540,6540,6540,0
20230919,105700,20213510,6540,6540,6540,6540,0
20230919,105600,20213510,6540,6540,6540,6540,0
20230919,105500,20213510,6540,6540,6540,6540,0
20230919,105400,20213510,6540,6540,6540,6540,0
20230919,105300,20213510,6540,6540,6540,6540,0
20230919,105200,20213510,6540,6540,6540,6540,0
20230919,105100,20213510,6540,6510,6540,6510,4
20230919,105000,20187440,6540,6540,6540,6540,0
20230919,104900,20187440,6540,6540,6540,6540,0
20230919,104800,20187440,6540,6540,6540,6540,0
20230919,104700,20187440,6540,6540,6540,6540,0
20230919,104600,20187440,6540,6540,6540,6540,0
20230919,104500,20187440,6540,6540,6540,6540,0
20230919,104400,20187440,6540,6540,6540,6540,0
20230919,104300,20187440,6540,6540,6540,6540,0
20230919,104200,20187440,6540,6540,6540,6540,0
20230919,104100,20187440,6540,6540,6540,6540,0
20230919,104000,20187440,6540,6540,6540,6540,5
20230919,103900,20154740,6540,6540,6540,6540,0
20230919,103800,20154740,6540,6540,6540,6540,0
20230919,103700,20154740,6540,6540,6540,6540,0
20230919,103600,20154740,6540,6540,6540,6540,0
20230919,103500,20154740,6540,6540,6540,6540,0
20230919,103400,20154740,6540,6540,6540,6540,1
20230919,103300,20148200,6540,6540,6540,6540,0
20230919,103200,20148200,6540,6540,6540,6540,0
20230919,103100,20148200,6540,6540,6540,6540,1
20230919,103000,20141660,6510,6510,6510,6510,1
20230919,102900,20135150,6540,6540,6540,6540,0
20230919,102800,20135150,6540,6540,6540,6540,0
20230919,102700,20135150,6540,6540,6540,6540,0
20230919,102600,20135150,6540,6540,6540,6540,0
20230919,102500,20135150,6540,6540,6540,6540,0
20230919,102400,20135150,6540,6540,6540,6540,0
20230919,102300,20135150,6540,6540,6540,6540,0
20230919,102200,20135150,6540,6530,6540,6530,227
20230919,102100,18651390,6530,6530,6530,6530,3
20230919,102000,18631800,6530,6530,6530,6530,0
20230919,101900,18631800,6530,6530,6530,6530,0
20230919,101800,18631800,6530,6530,6530,6530,1
20230919,101700,18625270,6520,6520,6520,6520,0
20230919,101600,18625270,6520,6520,6520,6520,77
20230919,101500,18123230,6530,6530,6530,6530,0
20230919,101400,18123230,6530,6530,6530,6530,0
20230919,101300,18123230,6530,6530,6530,6530,0
20230919,101200,18123230,6530,6530,6530,6530,0
20230919,101100,18123230,6530,6530,6530,6530,0
20230919,101000,18123230,6530,6530,6530,6530,1
20230919,100900,18116700,6520,6520,6520,6520,38
20230919,100800,17868940,6530,6530,6530,6530,0
20230919,100700,17868940,6530,6530,6530,6530,0
20230919,100600,17868940,6530,6530,6530,6530,0
20230919,100500,17868940,6530,6530,6530,6530,0
20230919,100400,17868940,6530,6530,6530,6530,0
20230919,100300,17868940,6530,6530,6530,6530,0
20230919,100200,17868940,6530,6530,6530,6530,4
20230919,100100,17842820,6530,6530,6530,6530,0
20230919,100000,17842820,6530,6530,6530,6530,0
20230919,095900,17842820,6530,6530,6530,6530,0
20230919,095800,17842820,6530,6520,6530,6520,101
20230919,095700,17184290,6530,6520,6530,6520,77
20230919,095600,16682240,6530,6530,6530,6530,0
20230919,095500,16682240,6530,6520,6530,6520,4
20230919,095400,16656150,6520,6520,6520,6520,303
20230919,095300,14680590,6520,6520,6520,6520,520
20230919,095200,11290190,6530,6530,6530,6530,78
20230919,095100,10780850,6540,6540,6540,6540,0
20230919,095000,10780850,6540,6540,6540,6540,0
20230919,094900,10780850,6540,6540,6540,6540,0
20230919,094800,10780850,6540,6540,6540,6540,0
20230919,094700,10780850,6540,6540,6540,6540,0
20230919,094600,10780850,6540,6540,6540,6540,0
20230919,094500,10780850,6540,6540,6540,6540,0
20230919,094400,10780850,6540,6540,6540,6540,0
20230919,094300,10780850,6540,6540,6540,6540,0
20230919,094200,10780850,6540,6540,6540,6540,0
20230919,094100,10780850,6540,6540,6540,6540,0
20230919,094000,10780850,6540,6540,6540,6540,0
20230919,093900,10780850,6540,6540,6540,6540,0
20230919,093800,10780850,6540,6540,6540,6540,0
20230919,093700,10780850,6540,6540,6540,6540,0
20230919,093600,10780850,6540,6540,6540,6540,0
20230919,093500,10780850,6540,6540,6540,6540,0
20230919,093400,10780850,6540,6530,6550,6530,4
20230919,093300,10754690,6520,6520,6520,6520,200
20230919,093200,9450690,6520,6520,6520,6520,1
20230919,093100,9444170,6520,6520,6520,6520,1
20230919,093000,9437650,6520,6520,6520,6520,0
20230919,092900,9437650,6520,6520,6520,6520,230
20230919,092800,7938050,6520,6520,6520,6520,0
20230919,092700,7938050,6520,6500,6520,6500,101
20230919,092600,7281530,6490,6490,6490,6490,1
20230919,092500,7275040,6500,6500,6500,6500,0
20230919,092400,7275040,6500,6500,6500,6500,79
20230919,092300,6761540,6520,6520,6520,6520,35
20230919,092200,6533340,6520,6520,6520,6520,37
20230919,092100,6292100,6520,6520,6520,6520,1
20230919,092000,6285580,6500,6500,6500,6500,0
20230919,091900,6285580,6500,6500,6500,6500,3
20230919,091800,6266080,6500,6500,6500,6500,20
20230919,091700,6136080,6510,6510,6510,6510,57
20230919,091600,5765010,6520,6520,6520,6520,0
20230919,091500,5765010,6520,6480,6520,6480,8
20230919,091400,5713130,6520,6520,6520,6520,0
20230919,091300,5713130,6520,6520,6520,6520,0
20230919,091200,5713130,6520,6510,6520,6510,3
20230919,091100,5693590,6480,6480,6480,6480,7
20230919,091000,5648230,6510,6510,6510,6510,0
20230919,090900,5648230,6510,6510,6510,6510,0
20230919,090800,5648230,6510,6510,6510,6510,0
20230919,090700,5648230,6510,6470,6510,6470,101
20230919,090600,4994720,6510,6510,6510,6510,0
20230919,090500,4994720,6510,6460,6510,6460,53
20230919,090400,4649750,6510,6510,6510,6510,0
20230919,090300,4649750,6510,6510,6510,6510,1
20230919,090200,4643240,6440,6440,6440,6440,0
20230919,090100,4643240,6440,6440,6440,6440,0
20230919,090000,4643240,6440,6440,6440,6440,721