KissMeData/267790/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,202800,74144730,6980,6980,6980,6980,234
20230905,202700,74144730,6980,6980,6980,6980,0
20230905,202600,74144730,6980,6980,6980,6980,0
20230905,202500,74144730,6980,6980,6980,6980,0
20230905,202400,74144730,6980,6980,6980,6980,0
20230905,202300,74144730,6980,6980,6980,6980,0
20230905,202200,74144730,6980,6980,6980,6980,0
20230905,202100,74144730,6980,6980,6980,6980,0
20230905,202000,74144730,6980,6980,6980,6980,0
20230905,201900,74144730,6980,6980,6980,6980,0
20230905,201800,74144730,6980,6980,6980,6980,0
20230905,201700,74144730,6980,6980,6980,6980,0
20230905,201600,74144730,6980,6980,6980,6980,0
20230905,201500,74144730,6980,6980,6980,6980,0
20230905,201400,74144730,6980,6980,6980,6980,0
20230905,201300,74144730,6980,6980,6980,6980,0
20230905,201200,74144730,6980,6980,6980,6980,0
20230905,201100,74144730,6980,6980,6980,6980,0
20230905,201000,74144730,6980,6980,6980,6980,0
20230905,200900,74144730,6980,6980,6980,6980,0
20230905,200800,74144730,6980,6980,6980,6980,0
20230905,200700,74144730,6980,6980,6980,6980,0
20230905,200600,74144730,6980,6980,6980,6980,0
20230905,200500,74144730,6980,6980,6980,6980,0
20230905,200400,74144730,6980,6980,6980,6980,0
20230905,200300,74144730,6980,6980,6980,6980,0
20230905,200200,74144730,6980,6980,6980,6980,0
20230905,200100,74144730,6980,6980,6980,6980,0
20230905,200000,74144730,6980,6980,6980,6980,0
20230905,195900,74144730,6980,6980,6980,6980,0
20230905,195800,74144730,6980,6980,6980,6980,234
20230905,195700,74144730,6980,6980,6980,6980,0
20230905,195600,74144730,6980,6980,6980,6980,0
20230905,195500,74144730,6980,6980,6980,6980,0
20230905,195400,74144730,6980,6980,6980,6980,0
20230905,195300,74144730,6980,6980,6980,6980,0
20230905,195200,74144730,6980,6980,6980,6980,0
20230905,195100,74144730,6980,6980,6980,6980,0
20230905,195000,74144730,6980,6980,6980,6980,0
20230905,194900,74144730,6980,6980,6980,6980,0
20230905,194800,74144730,6980,6980,6980,6980,0
20230905,194700,74144730,6980,6980,6980,6980,0
20230905,194600,74144730,6980,6980,6980,6980,0
20230905,194500,74144730,6980,6980,6980,6980,0
20230905,194400,74144730,6980,6980,6980,6980,0
20230905,194300,74144730,6980,6980,6980,6980,0
20230905,194200,74144730,6980,6980,6980,6980,0
20230905,194100,74144730,6980,6980,6980,6980,0
20230905,194000,74144730,6980,6980,6980,6980,0
20230905,193900,74144730,6980,6980,6980,6980,0
20230905,193800,74144730,6980,6980,6980,6980,0
20230905,193700,74144730,6980,6980,6980,6980,0
20230905,193600,74144730,6980,6980,6980,6980,0
20230905,193500,74144730,6980,6980,6980,6980,0
20230905,193400,74144730,6980,6980,6980,6980,0
20230905,193300,74144730,6980,6980,6980,6980,0
20230905,193200,74144730,6980,6980,6980,6980,0
20230905,193100,74144730,6980,6980,6980,6980,0
20230905,193000,74144730,6980,6980,6980,6980,0
20230905,192900,74144730,6980,6980,6980,6980,0
20230905,192800,74144730,6980,6980,6980,6980,234
20230905,192700,74144730,6980,6980,6980,6980,0
20230905,192600,74144730,6980,6980,6980,6980,0
20230905,192500,74144730,6980,6980,6980,6980,0
20230905,192400,74144730,6980,6980,6980,6980,0
20230905,192300,74144730,6980,6980,6980,6980,0
20230905,192200,74144730,6980,6980,6980,6980,0
20230905,192100,74144730,6980,6980,6980,6980,0
20230905,192000,74144730,6980,6980,6980,6980,0
20230905,191900,74144730,6980,6980,6980,6980,0
20230905,191800,74144730,6980,6980,6980,6980,0
20230905,191700,74144730,6980,6980,6980,6980,0
20230905,191600,74144730,6980,6980,6980,6980,0
20230905,191500,74144730,6980,6980,6980,6980,0
20230905,191400,74144730,6980,6980,6980,6980,0
20230905,191300,74144730,6980,6980,6980,6980,0
20230905,191200,74144730,6980,6980,6980,6980,0
20230905,191100,74144730,6980,6980,6980,6980,0
20230905,191000,74144730,6980,6980,6980,6980,0
20230905,190900,74144730,6980,6980,6980,6980,0
20230905,190800,74144730,6980,6980,6980,6980,0
20230905,190700,74144730,6980,6980,6980,6980,0
20230905,190600,74144730,6980,6980,6980,6980,0
20230905,190500,74144730,6980,6980,6980,6980,0
20230905,190400,74144730,6980,6980,6980,6980,0
20230905,190300,74144730,6980,6980,6980,6980,0
20230905,190200,74144730,6980,6980,6980,6980,0
20230905,190100,74144730,6980,6980,6980,6980,0
20230905,190000,74144730,6980,6980,6980,6980,0
20230905,185900,74144730,6980,6980,6980,6980,0
20230905,185800,74144730,6980,6980,6980,6980,234
20230905,185700,74144730,6980,6980,6980,6980,0
20230905,185600,74144730,6980,6980,6980,6980,0
20230905,185500,74144730,6980,6980,6980,6980,0
20230905,185400,74144730,6980,6980,6980,6980,0
20230905,185300,74144730,6980,6980,6980,6980,0
20230905,185200,74144730,6980,6980,6980,6980,0
20230905,185100,74144730,6980,6980,6980,6980,0
20230905,185000,74144730,6980,6980,6980,6980,0
20230905,184900,74144730,6980,6980,6980,6980,0
20230905,184800,74144730,6980,6980,6980,6980,0
20230905,184700,74144730,6980,6980,6980,6980,0
20230905,184600,74144730,6980,6980,6980,6980,0
20230905,184500,74144730,6980,6980,6980,6980,0
20230905,184400,74144730,6980,6980,6980,6980,0
20230905,184300,74144730,6980,6980,6980,6980,0
20230905,184200,74144730,6980,6980,6980,6980,0
20230905,184100,74144730,6980,6980,6980,6980,0
20230905,184000,74144730,6980,6980,6980,6980,0
20230905,183900,74144730,6980,6980,6980,6980,0
20230905,183800,74144730,6980,6980,6980,6980,0
20230905,183700,74144730,6980,6980,6980,6980,0
20230905,183600,74144730,6980,6980,6980,6980,0
20230905,183500,74144730,6980,6980,6980,6980,0
20230905,183400,74144730,6980,6980,6980,6980,0
20230905,183300,74144730,6980,6980,6980,6980,0
20230905,183200,74144730,6980,6980,6980,6980,0
20230905,183100,74144730,6980,6980,6980,6980,0
20230905,183000,74144730,6980,6980,6980,6980,0
20230905,182900,74144730,6980,6980,6980,6980,0
20230905,182800,74144730,6980,6980,6980,6980,234
20230905,182700,74144730,6980,6980,6980,6980,0
20230905,182600,74144730,6980,6980,6980,6980,0
20230905,182500,74144730,6980,6980,6980,6980,0
20230905,182400,74144730,6980,6980,6980,6980,0
20230905,182300,74144730,6980,6980,6980,6980,0
20230905,182200,74144730,6980,6980,6980,6980,0
20230905,182100,74144730,6980,6980,6980,6980,0
20230905,182000,74144730,6980,6980,6980,6980,0
20230905,181900,74144730,6980,6980,6980,6980,0
20230905,181800,74144730,6980,6980,6980,6980,0
20230905,181700,74144730,6980,6980,6980,6980,0
20230905,181600,74144730,6980,6980,6980,6980,0
20230905,181500,74144730,6980,6980,6980,6980,0
20230905,181400,74144730,6980,6980,6980,6980,0
20230905,181300,74144730,6980,6980,6980,6980,0
20230905,181200,74144730,6980,6980,6980,6980,0
20230905,181100,74144730,6980,6980,6980,6980,0
20230905,181000,74144730,6980,6980,6980,6980,0
20230905,180900,74144730,6980,6980,6980,6980,0
20230905,180800,74144730,6980,6980,6980,6980,0
20230905,180700,74144730,6980,6980,6980,6980,0
20230905,180600,74144730,6980,6980,6980,6980,0
20230905,180500,74144730,6980,6980,6980,6980,0
20230905,180400,74144730,6980,6980,6980,6980,0
20230905,180300,74144730,6980,6980,6980,6980,0
20230905,180200,74144730,6980,6980,6980,6980,0
20230905,180100,74144730,6980,6980,6980,6980,0
20230905,180000,74144730,6980,6980,6980,6980,0
20230905,175900,74144730,6980,6980,6980,6980,0
20230905,175800,74144730,6980,6980,6980,6980,234
20230905,175700,74144730,6980,6980,6980,6980,0
20230905,175600,74144730,6980,6980,6980,6980,0
20230905,175500,74144730,6980,6980,6980,6980,0
20230905,175400,74144730,6980,6980,6980,6980,0
20230905,175300,74144730,6980,6980,6980,6980,0
20230905,175200,74144730,6980,6980,6980,6980,0
20230905,175100,74144730,6980,6980,6980,6980,0
20230905,175000,74144730,6980,6980,6980,6980,0
20230905,174900,74144730,6980,6980,6980,6980,0
20230905,174800,74144730,6980,6980,6980,6980,0
20230905,174700,74144730,6980,6980,6980,6980,0
20230905,174600,74144730,6980,6980,6980,6980,0
20230905,174500,74144730,6980,6980,6980,6980,0
20230905,174400,74144730,6980,6980,6980,6980,0
20230905,174300,74144730,6980,6980,6980,6980,0
20230905,174200,74144730,6980,6980,6980,6980,0
20230905,174100,74144730,6980,6980,6980,6980,0
20230905,174000,74144730,6980,6980,6980,6980,0
20230905,173900,74144730,6980,6980,6980,6980,0
20230905,173800,74144730,6980,6980,6980,6980,0
20230905,173700,74144730,6980,6980,6980,6980,0
20230905,173600,74144730,6980,6980,6980,6980,0
20230905,173500,74144730,6980,6980,6980,6980,0
20230905,173400,74144730,6980,6980,6980,6980,0
20230905,173300,74144730,6980,6980,6980,6980,0
20230905,173200,74144730,6980,6980,6980,6980,0
20230905,173100,74144730,6980,6980,6980,6980,0
20230905,173000,74144730,6980,6980,6980,6980,0
20230905,172900,74144730,6980,6980,6980,6980,0
20230905,172800,74144730,6980,6980,6980,6980,234
20230905,172700,74144730,6980,6980,6980,6980,0
20230905,172600,74144730,6980,6980,6980,6980,0
20230905,172500,74144730,6980,6980,6980,6980,0
20230905,172400,74144730,6980,6980,6980,6980,0
20230905,172300,74144730,6980,6980,6980,6980,0
20230905,172200,74144730,6980,6980,6980,6980,0
20230905,172100,74144730,6980,6980,6980,6980,0
20230905,172000,74144730,6980,6980,6980,6980,0
20230905,171900,74144730,6980,6980,6980,6980,0
20230905,171800,74144730,6980,6980,6980,6980,0
20230905,171700,74144730,6980,6980,6980,6980,0
20230905,171600,74144730,6980,6980,6980,6980,0
20230905,171500,74144730,6980,6980,6980,6980,0
20230905,171400,74144730,6980,6980,6980,6980,0
20230905,171300,74144730,6980,6980,6980,6980,0
20230905,171200,74144730,6980,6980,6980,6980,0
20230905,171100,74144730,6980,6980,6980,6980,0
20230905,171000,74144730,6980,6980,6980,6980,0
20230905,170900,74144730,6980,6980,6980,6980,0
20230905,170800,74144730,6980,6980,6980,6980,0
20230905,170700,74144730,6980,6980,6980,6980,0
20230905,170600,74144730,6980,6980,6980,6980,0
20230905,170500,74144730,6980,6980,6980,6980,0
20230905,170400,74144730,6980,6980,6980,6980,0
20230905,170300,74144730,6980,6980,6980,6980,0
20230905,170200,74144730,6980,6980,6980,6980,0
20230905,170100,74144730,6980,6980,6980,6980,0
20230905,170000,74144730,6980,6980,6980,6980,0
20230905,165900,74144730,6980,6980,6980,6980,0
20230905,165800,74144730,6980,6980,6980,6980,234
20230905,165700,74144730,6980,6980,6980,6980,0
20230905,165600,74144730,6980,6980,6980,6980,0
20230905,165500,74144730,6980,6980,6980,6980,0
20230905,165400,74144730,6980,6980,6980,6980,0
20230905,165300,74144730,6980,6980,6980,6980,0
20230905,165200,74144730,6980,6980,6980,6980,0
20230905,165100,74144730,6980,6980,6980,6980,0
20230905,165000,74144730,6980,6980,6980,6980,0
20230905,164900,74144730,6980,6980,6980,6980,0
20230905,164800,74144730,6980,6980,6980,6980,0
20230905,164700,74144730,6980,6980,6980,6980,0
20230905,164600,74144730,6980,6980,6980,6980,0
20230905,164500,74144730,6980,6980,6980,6980,0
20230905,164400,74144730,6980,6980,6980,6980,0
20230905,164300,74144730,6980,6980,6980,6980,0
20230905,164200,74144730,6980,6980,6980,6980,0
20230905,164100,74144730,6980,6980,6980,6980,0
20230905,164000,74144730,6980,6980,6980,6980,0
20230905,163900,74144730,6980,6980,6980,6980,0
20230905,163800,74144730,6980,6980,6980,6980,0
20230905,163700,74144730,6980,6980,6980,6980,0
20230905,163600,74144730,6980,6980,6980,6980,0
20230905,163500,74144730,6980,6980,6980,6980,0
20230905,163400,74144730,6980,6980,6980,6980,0
20230905,163300,74144730,6980,6980,6980,6980,0
20230905,163200,74144730,6980,6980,6980,6980,0
20230905,163100,74144730,6980,6980,6980,6980,0
20230905,163000,74144730,6980,6980,6980,6980,0
20230905,162900,74144730,6980,6980,6980,6980,0
20230905,162800,74144730,6980,6980,6980,6980,234
20230905,162700,74144730,6980,6980,6980,6980,0
20230905,162600,74144730,6980,6980,6980,6980,0
20230905,162500,74144730,6980,6980,6980,6980,0
20230905,162400,74144730,6980,6980,6980,6980,0
20230905,162300,74144730,6980,6980,6980,6980,0
20230905,162200,74144730,6980,6980,6980,6980,0
20230905,162100,74144730,6980,6980,6980,6980,0
20230905,162000,74144730,6980,6980,6980,6980,0
20230905,161900,74144730,6980,6980,6980,6980,0
20230905,161800,74144730,6980,6980,6980,6980,0
20230905,161700,74144730,6980,6980,6980,6980,0
20230905,161600,74144730,6980,6980,6980,6980,0
20230905,161500,74144730,6980,6980,6980,6980,0
20230905,161400,74144730,6980,6980,6980,6980,0
20230905,161300,74144730,6980,6980,6980,6980,0
20230905,161200,74144730,6980,6980,6980,6980,0
20230905,161100,74144730,6980,6980,6980,6980,0
20230905,161000,74144730,6980,6980,6980,6980,0
20230905,160900,74144730,6980,6980,6980,6980,0
20230905,160800,74144730,6980,6980,6980,6980,0
20230905,160700,74144730,6980,6980,6980,6980,0
20230905,160600,74144730,6980,6980,6980,6980,0
20230905,160500,74144730,6980,6980,6980,6980,0
20230905,160400,74144730,6980,6980,6980,6980,0
20230905,160300,74144730,6980,6980,6980,6980,0
20230905,160200,74144730,6980,6980,6980,6980,0
20230905,160100,74144730,6980,6980,6980,6980,0
20230905,160000,74144730,6980,6980,6980,6980,0
20230905,155900,74144730,6980,6980,6980,6980,0
20230905,155800,74144730,6980,6980,6980,6980,234
20230905,155700,74144730,6980,6980,6980,6980,0
20230905,155600,74144730,6980,6980,6980,6980,0
20230905,155500,74144730,6980,6980,6980,6980,0
20230905,155400,74144730,6980,6980,6980,6980,0
20230905,155300,74144730,6980,6980,6980,6980,0
20230905,155200,74144730,6980,6980,6980,6980,0
20230905,155100,74144730,6980,6980,6980,6980,0
20230905,155000,74144730,6980,6980,6980,6980,0
20230905,154900,74144730,6980,6980,6980,6980,0
20230905,154800,74144730,6980,6980,6980,6980,0
20230905,154700,74144730,6980,6980,6980,6980,0
20230905,154600,74144730,6980,6980,6980,6980,0
20230905,154500,74144730,6980,6980,6980,6980,0
20230905,154400,74144730,6980,6980,6980,6980,0
20230905,154300,74144730,6980,6980,6980,6980,0
20230905,154200,74144730,6980,6980,6980,6980,0
20230905,154100,74144730,6980,6980,6980,6980,0
20230905,154000,74144730,6980,6980,6980,6980,0
20230905,153900,74144730,6980,6980,6980,6980,0
20230905,153800,74144730,6980,6980,6980,6980,0
20230905,153700,74144730,6980,6980,6980,6980,0
20230905,153600,74144730,6980,6980,6980,6980,0
20230905,153500,74144730,6980,6980,6980,6980,0
20230905,153400,74144730,6980,6980,6980,6980,0
20230905,153300,74144730,6980,6980,6980,6980,0
20230905,153200,74144730,6980,6980,6980,6980,0
20230905,153100,74144730,6980,6980,6980,6980,0
20230905,153000,74144730,6980,6980,6980,6980,234
20230905,152900,72511410,6950,6950,6950,6950,0
20230905,152800,72511410,6950,6950,6950,6950,0
20230905,152700,72511410,6950,6950,6950,6950,0
20230905,152600,72511410,6950,6950,6950,6950,0
20230905,152500,72511410,6950,6950,6950,6950,0
20230905,152400,72511410,6950,6950,6950,6950,0
20230905,152300,72511410,6950,6950,6950,6950,0
20230905,152200,72511410,6950,6950,6950,6950,0
20230905,152100,72511410,6950,6950,6950,6950,0
20230905,152000,72511410,6950,6950,6950,6950,0
20230905,151900,72511410,6950,6950,6950,6950,0
20230905,151800,72511410,6950,6950,6950,6950,268
20230905,151700,70648810,6950,6950,6950,6950,0
20230905,151600,70648810,6950,6950,6950,6950,3
20230905,151500,70627960,6950,6950,6950,6950,0
20230905,151400,70627960,6950,6950,6950,6950,0
20230905,151300,70627960,6950,6950,6950,6950,19
20230905,151200,70495910,6950,6950,6950,6950,0
20230905,151100,70495910,6950,6950,6950,6950,0
20230905,151000,70495910,6950,6950,6950,6950,0
20230905,150900,70495910,6950,6950,6950,6950,0
20230905,150800,70495910,6950,6950,6950,6950,50
20230905,150700,70148410,6950,6950,6950,6950,0
20230905,150600,70148410,6950,6950,6950,6950,0
20230905,150500,70148410,6950,6950,6950,6950,0
20230905,150400,70148410,6950,6950,6950,6950,0
20230905,150300,70148410,6950,6950,6950,6950,0
20230905,150200,70148410,6950,6950,6950,6950,0
20230905,150100,70148410,6950,6950,6950,6950,0
20230905,150000,70148410,6950,6950,6950,6950,73
20230905,145900,69641060,6950,6950,6950,6950,0
20230905,145800,69641060,6950,6950,6950,6950,0
20230905,145700,69641060,6950,6950,6950,6950,0
20230905,145600,69641060,6950,6950,6950,6950,0
20230905,145500,69641060,6950,6950,6950,6950,0
20230905,145400,69641060,6950,6950,6950,6950,66
20230905,145300,69182360,6950,6920,6950,6920,201
20230905,145200,67789970,6910,6910,6910,6910,0
20230905,145100,67789970,6910,6910,6910,6910,0
20230905,145000,67789970,6910,6910,6910,6910,0
20230905,144900,67789970,6910,6910,6910,6910,0
20230905,144800,67789970,6910,6910,6910,6910,0
20230905,144700,67789970,6910,6910,6910,6910,0
20230905,144600,67789970,6910,6910,6910,6910,0
20230905,144500,67789970,6910,6910,6910,6910,0
20230905,144400,67789970,6910,6910,6910,6910,0
20230905,144300,67789970,6910,6910,6910,6910,0
20230905,144200,67789970,6910,6910,6910,6910,0
20230905,144100,67789970,6910,6910,6910,6910,0
20230905,144000,67789970,6910,6910,6910,6910,137
20230905,143900,66843300,6900,6900,6900,6900,0
20230905,143800,66843300,6900,6900,6900,6900,0
20230905,143700,66843300,6900,6900,6900,6900,0
20230905,143600,66843300,6900,6900,6900,6900,16
20230905,143500,66732900,6910,6910,6910,6910,3
20230905,143400,66712170,6910,6910,6910,6910,0
20230905,143300,66712170,6910,6910,6910,6910,0
20230905,143200,66712170,6910,6910,6910,6910,0
20230905,143100,66712170,6910,6910,6910,6910,0
20230905,143000,66712170,6910,6910,6910,6910,0
20230905,142900,66712170,6910,6910,6910,6910,0
20230905,142800,66712170,6910,6910,6910,6910,0
20230905,142700,66712170,6910,6910,6910,6910,0
20230905,142600,66712170,6910,6910,6910,6910,0
20230905,142500,66712170,6910,6910,6910,6910,0
20230905,142400,66712170,6910,6910,6910,6910,0
20230905,142300,66712170,6910,6910,6910,6910,0
20230905,142200,66712170,6910,6910,6910,6910,0
20230905,142100,66712170,6910,6910,6910,6910,40
20230905,142000,66435770,6900,6900,6900,6900,0
20230905,141900,66435770,6900,6900,6900,6900,0
20230905,141800,66435770,6900,6900,6900,6900,9
20230905,141700,66373670,6900,6910,6910,6900,238
20230905,141600,64729940,6910,6910,6910,6910,0
20230905,141500,64729940,6910,6910,6910,6910,0
20230905,141400,64729940,6910,6910,6910,6910,0
20230905,141300,64729940,6910,6910,6910,6910,0
20230905,141200,64729940,6910,6910,6910,6910,0
20230905,141100,64729940,6910,6910,6910,6910,0
20230905,141000,64729940,6910,6910,6910,6910,3
20230905,140900,64709210,6920,6920,6920,6920,0
20230905,140800,64709210,6920,6920,6920,6920,0
20230905,140700,64709210,6920,6920,6920,6920,0
20230905,140600,64709210,6920,6920,6920,6920,0
20230905,140500,64709210,6920,6920,6920,6920,0
20230905,140400,64709210,6920,6920,6920,6920,0
20230905,140300,64709210,6920,6920,6920,6920,0
20230905,140200,64709210,6920,6920,6920,6920,0
20230905,140100,64709210,6920,6920,6920,6920,0
20230905,140000,64709210,6920,6920,6920,6920,0
20230905,135900,64709210,6920,6920,6920,6920,0
20230905,135800,64709210,6920,6920,6920,6920,7
20230905,135700,64660770,6920,6920,6920,6920,0
20230905,135600,64660770,6920,6920,6920,6920,0
20230905,135500,64660770,6920,6920,6920,6920,0
20230905,135400,64660770,6920,6920,6920,6920,0
20230905,135300,64660770,6920,6920,6920,6920,0
20230905,135200,64660770,6920,6920,6920,6920,10
20230905,135100,64591570,6900,6900,6900,6900,0
20230905,135000,64591570,6900,6900,6900,6900,0
20230905,134900,64591570,6900,6900,6900,6900,0
20230905,134800,64591570,6900,6900,6900,6900,130
20230905,134700,63694570,6900,6900,6900,6900,0
20230905,134600,63694570,6900,6900,6900,6900,0
20230905,134500,63694570,6900,6900,6900,6900,0
20230905,134400,63694570,6900,6900,6900,6900,0
20230905,134300,63694570,6900,6900,6900,6900,0
20230905,134200,63694570,6900,6900,6900,6900,0
20230905,134100,63694570,6900,6900,6900,6900,0
20230905,134000,63694570,6900,6900,6900,6900,0
20230905,133900,63694570,6900,6900,6900,6900,0
20230905,133800,63694570,6900,6900,6900,6900,0
20230905,133700,63694570,6900,6900,6900,6900,0
20230905,133600,63694570,6900,6900,6900,6900,0
20230905,133500,63694570,6900,6900,6900,6900,0
20230905,133400,63694570,6900,6900,6900,6900,0
20230905,133300,63694570,6900,6900,6900,6900,0
20230905,133200,63694570,6900,6900,6900,6900,0
20230905,133100,63694570,6900,6900,6900,6900,0
20230905,133000,63694570,6900,6900,6900,6900,0
20230905,132900,63694570,6900,6900,6900,6900,0
20230905,132800,63694570,6900,6900,6900,6900,0
20230905,132700,63694570,6900,6900,6900,6900,0
20230905,132600,63694570,6900,6900,6900,6900,0
20230905,132500,63694570,6900,6900,6900,6900,5
20230905,132400,63660070,6920,6920,6920,6920,0
20230905,132300,63660070,6920,6920,6920,6920,0
20230905,132200,63660070,6920,6920,6920,6920,0
20230905,132100,63660070,6920,6920,6920,6920,0
20230905,132000,63660070,6920,6920,6920,6920,0
20230905,131900,63660070,6920,6920,6920,6920,0
20230905,131800,63660070,6920,6920,6920,6920,0
20230905,131700,63660070,6920,6920,6920,6920,10
20230905,131600,63590870,6910,6910,6910,6910,0
20230905,131500,63590870,6910,6910,6910,6910,0
20230905,131400,63590870,6910,6910,6910,6910,0
20230905,131300,63590870,6910,6910,6910,6910,0
20230905,131200,63590870,6910,6910,6910,6910,0
20230905,131100,63590870,6910,6910,6910,6910,0
20230905,131000,63590870,6910,6910,6910,6910,0
20230905,130900,63590870,6910,6910,6910,6910,0
20230905,130800,63590870,6910,6910,6910,6910,0
20230905,130700,63590870,6910,6910,6910,6910,0
20230905,130600,63590870,6910,6910,6910,6910,0
20230905,130500,63590870,6910,6910,6910,6910,0
20230905,130400,63590870,6910,6910,6910,6910,0
20230905,130300,63590870,6910,6910,6910,6910,0
20230905,130200,63590870,6910,6910,6910,6910,0
20230905,130100,63590870,6910,6910,6910,6910,0
20230905,130000,63590870,6910,6910,6910,6910,0
20230905,125900,63590870,6910,6910,6910,6910,0
20230905,125800,63590870,6910,6910,6910,6910,0
20230905,125700,63590870,6910,6910,6910,6910,0
20230905,125600,63590870,6910,6910,6910,6910,0
20230905,125500,63590870,6910,6910,6910,6910,0
20230905,125400,63590870,6910,6910,6910,6910,0
20230905,125300,63590870,6910,6910,6910,6910,0
20230905,125200,63590870,6910,6910,6910,6910,0
20230905,125100,63590870,6910,6910,6910,6910,0
20230905,125000,63590870,6910,6910,6910,6910,1
20230905,124900,63583960,6920,6920,6920,6920,0
20230905,124800,63583960,6920,6920,6920,6920,0
20230905,124700,63583960,6920,6920,6920,6920,0
20230905,124600,63583960,6920,6920,6920,6920,0
20230905,124500,63583960,6920,6920,6920,6920,0
20230905,124400,63583960,6920,6920,6920,6920,0
20230905,124300,63583960,6920,6920,6920,6920,0
20230905,124200,63583960,6920,6920,6920,6920,0
20230905,124100,63583960,6920,6920,6920,6920,0
20230905,124000,63583960,6920,6920,6920,6920,0
20230905,123900,63583960,6920,6920,6920,6920,0
20230905,123800,63583960,6920,6920,6920,6920,0
20230905,123700,63583960,6920,6920,6920,6920,0
20230905,123600,63583960,6920,6920,6920,6920,0
20230905,123500,63583960,6920,6920,6920,6920,0
20230905,123400,63583960,6920,6920,6920,6920,0
20230905,123300,63583960,6920,6920,6920,6920,10
20230905,123200,63514760,6910,6910,6910,6910,0
20230905,123100,63514760,6910,6910,6910,6910,0
20230905,123000,63514760,6910,6910,6910,6910,0
20230905,122900,63514760,6910,6910,6910,6910,100
20230905,122800,62823760,6910,6910,6910,6910,0
20230905,122700,62823760,6910,6910,6910,6910,0
20230905,122600,62823760,6910,6910,6910,6910,0
20230905,122500,62823760,6910,6910,6910,6910,50
20230905,122400,62478260,6870,6870,6870,6870,0
20230905,122300,62478260,6870,6870,6870,6870,0
20230905,122200,62478260,6870,6870,6870,6870,0
20230905,122100,62478260,6870,6870,6870,6870,0
20230905,122000,62478260,6870,6870,6870,6870,0
20230905,121900,62478260,6870,6870,6870,6870,1
20230905,121800,62471390,6860,6860,6860,6860,0
20230905,121700,62471390,6860,6860,6860,6860,0
20230905,121600,62471390,6860,6860,6860,6860,0
20230905,121500,62471390,6860,6860,6860,6860,0
20230905,121400,62471390,6860,6860,6860,6860,0
20230905,121300,62471390,6860,6860,6860,6860,0
20230905,121200,62471390,6860,6860,6860,6860,0
20230905,121100,62471390,6860,6910,6910,6860,110
20230905,121000,61713190,6860,6860,6860,6860,0
20230905,120900,61713190,6860,6860,6860,6860,0
20230905,120800,61713190,6860,6860,6860,6860,0
20230905,120700,61713190,6860,6860,6860,6860,0
20230905,120600,61713190,6860,6860,6860,6860,0
20230905,120500,61713190,6860,6860,6860,6860,0
20230905,120400,61713190,6860,6860,6860,6860,0
20230905,120300,61713190,6860,6860,6860,6860,0
20230905,120200,61713190,6860,6860,6860,6860,0
20230905,120100,61713190,6860,6860,6860,6860,0
20230905,120000,61713190,6860,6860,6860,6860,0
20230905,115900,61713190,6860,6860,6860,6860,0
20230905,115800,61713190,6860,6860,6860,6860,0
20230905,115700,61713190,6860,6860,6860,6860,0
20230905,115600,61713190,6860,6860,6860,6860,0
20230905,115500,61713190,6860,6860,6860,6860,0
20230905,115400,61713190,6860,6860,6860,6860,0
20230905,115300,61713190,6860,6870,6870,6860,401
20230905,115200,58959300,6880,6900,6900,6880,288
20230905,115100,56976820,6920,6920,6920,6920,0
20230905,115000,56976820,6920,6920,6920,6920,0
20230905,114900,56976820,6920,6920,6920,6920,0
20230905,114800,56976820,6920,6920,6920,6920,0
20230905,114700,56976820,6920,6920,6920,6920,0
20230905,114600,56976820,6920,6920,6920,6920,0
20230905,114500,56976820,6920,6920,6920,6920,0
20230905,114400,56976820,6920,6920,6920,6920,0
20230905,114300,56976820,6920,6920,6920,6920,0
20230905,114200,56976820,6920,6920,6920,6920,1
20230905,114100,56969900,6890,6890,6890,6890,0
20230905,114000,56969900,6890,6890,6890,6890,0
20230905,113900,56969900,6890,6890,6890,6890,0
20230905,113800,56969900,6890,6890,6890,6890,0
20230905,113700,56969900,6890,6890,6890,6890,0
20230905,113600,56969900,6890,6890,6890,6890,30
20230905,113500,56763200,6890,6890,6890,6890,0
20230905,113400,56763200,6890,6890,6890,6890,0
20230905,113300,56763200,6890,6890,6890,6890,0
20230905,113200,56763200,6890,6890,6890,6890,0
20230905,113100,56763200,6890,6890,6890,6890,0
20230905,113000,56763200,6890,6890,6890,6890,0
20230905,112900,56763200,6890,6890,6890,6890,0
20230905,112800,56763200,6890,6890,6890,6890,0
20230905,112700,56763200,6890,6890,6890,6890,0
20230905,112600,56763200,6890,6890,6890,6890,0
20230905,112500,56763200,6890,6890,6890,6890,0
20230905,112400,56763200,6890,6890,6890,6890,0
20230905,112300,56763200,6890,6890,6890,6890,0
20230905,112200,56763200,6890,6890,6890,6890,0
20230905,112100,56763200,6890,6890,6890,6890,0
20230905,112000,56763200,6890,6890,6890,6890,0
20230905,111900,56763200,6890,6890,6890,6890,0
20230905,111800,56763200,6890,6890,6890,6890,80
20230905,111700,56212000,6880,6880,6880,6880,0
20230905,111600,56212000,6880,6880,6880,6880,0
20230905,111500,56212000,6880,6880,6880,6880,0
20230905,111400,56212000,6880,6880,6880,6880,0
20230905,111300,56212000,6880,6880,6880,6880,0
20230905,111200,56212000,6880,6880,6880,6880,0
20230905,111100,56212000,6880,6880,6880,6880,0
20230905,111000,56212000,6880,6880,6880,6880,0
20230905,110900,56212000,6880,6880,6880,6880,0
20230905,110800,56212000,6880,6880,6880,6880,0
20230905,110700,56212000,6880,6880,6880,6880,0
20230905,110600,56212000,6880,6880,6880,6880,0
20230905,110500,56212000,6880,6880,6880,6880,0
20230905,110400,56212000,6880,6880,6880,6880,0
20230905,110300,56212000,6880,6880,6880,6880,0
20230905,110200,56212000,6880,6880,6880,6880,0
20230905,110100,56212000,6880,6880,6880,6880,0
20230905,110000,56212000,6880,6880,6880,6880,0
20230905,105900,56212000,6880,6880,6880,6880,0
20230905,105800,56212000,6880,6880,6880,6880,0
20230905,105700,56212000,6880,6880,6880,6880,0
20230905,105600,56212000,6880,6880,6880,6880,0
20230905,105500,56212000,6880,6880,6880,6880,0
20230905,105400,56212000,6880,6880,6880,6880,0
20230905,105300,56212000,6880,6880,6880,6880,0
20230905,105200,56212000,6880,6880,6880,6880,30
20230905,105100,56005600,6880,6880,6880,6880,0
20230905,105000,56005600,6880,6880,6880,6880,0
20230905,104900,56005600,6880,6880,6880,6880,0
20230905,104800,56005600,6880,6880,6880,6880,0
20230905,104700,56005600,6880,6880,6880,6880,0
20230905,104600,56005600,6880,6880,6880,6880,0
20230905,104500,56005600,6880,6880,6880,6880,0
20230905,104400,56005600,6880,6880,6880,6880,0
20230905,104300,56005600,6880,6880,6880,6880,0
20230905,104200,56005600,6880,6880,6880,6880,0
20230905,104100,56005600,6880,6880,6880,6880,0
20230905,104000,56005600,6880,6880,6880,6880,0
20230905,103900,56005600,6880,6920,6920,6880,100
20230905,103800,55315680,6930,6930,6930,6930,0
20230905,103700,55315680,6930,6930,6930,6930,0
20230905,103600,55315680,6930,6920,6930,6920,85
20230905,103500,54727450,6920,6920,6920,6920,0
20230905,103400,54727450,6920,6920,6920,6920,0
20230905,103300,54727450,6920,6920,6920,6920,55
20230905,103200,54346850,6930,6930,6930,6930,0
20230905,103100,54346850,6930,6930,6930,6930,1
20230905,103000,54339920,6930,6920,6930,6920,9
20230905,102900,54277560,6920,6920,6920,6920,1
20230905,102800,54270640,6920,6920,6920,6920,0
20230905,102700,54270640,6920,6920,6920,6920,2
20230905,102600,54256800,6870,6870,6870,6870,0
20230905,102500,54256800,6870,6870,6870,6870,0
20230905,102400,54256800,6870,6870,6870,6870,0
20230905,102300,54256800,6870,6870,6870,6870,0
20230905,102200,54256800,6870,6870,6870,6870,0
20230905,102100,54256800,6870,6870,6870,6870,0
20230905,102000,54256800,6870,6870,6870,6870,0
20230905,101900,54256800,6870,6870,6870,6870,0
20230905,101800,54256800,6870,6890,6890,6870,37
20230905,101700,54002170,6880,6880,6880,6880,51
20230905,101600,53651290,6880,6940,6940,6880,589
20230905,101500,49597540,6940,6940,6940,6940,0
20230905,101400,49597540,6940,6890,6940,6890,98
20230905,101300,48922270,6950,6950,6950,6950,0
20230905,101200,48922270,6950,6880,6950,6880,64
20230905,101100,48481880,6880,6880,6880,6880,0
20230905,101000,48481880,6880,6890,6990,6880,77
20230905,100900,47951890,6990,6990,6990,6990,1
20230905,100800,47944900,6840,6840,6840,6840,0
20230905,100700,47944900,6840,6950,6950,6840,340
20230905,100600,45600200,7000,7000,7000,7000,0
20230905,100500,45600200,7000,7000,7000,7000,1387
20230905,100400,35891200,7000,7000,7000,7000,0
20230905,100300,35891200,7000,7000,7000,7000,2
20230905,100200,35877200,7000,7000,7000,7000,4
20230905,100100,35849200,7000,7000,7000,7000,0
20230905,100000,35849200,7000,7000,7000,7000,0
20230905,095900,35849200,7000,7000,7000,7000,0
20230905,095800,35849200,7000,7000,7000,7000,0
20230905,095700,35849200,7000,7000,7000,7000,0
20230905,095600,35849200,7000,7000,7000,7000,3542
20230905,095500,11055200,7030,7030,7030,7030,0
20230905,095400,11055200,7030,7030,7030,7030,0
20230905,095300,11055200,7030,7030,7030,7030,0
20230905,095200,11055200,7030,7030,7030,7030,0
20230905,095100,11055200,7030,7030,7030,7030,0
20230905,095000,11055200,7030,7030,7030,7030,0
20230905,094900,11055200,7030,7030,7030,7030,0
20230905,094800,11055200,7030,7030,7030,7030,0
20230905,094700,11055200,7030,7030,7030,7030,0
20230905,094600,11055200,7030,7030,7030,7030,0
20230905,094500,11055200,7030,7030,7030,7030,2
20230905,094400,11041140,7030,7030,7030,7030,0
20230905,094300,11041140,7030,7030,7030,7030,0
20230905,094200,11041140,7030,7030,7030,7030,0
20230905,094100,11041140,7030,7030,7030,7030,0
20230905,094000,11041140,7030,7030,7030,7030,0
20230905,093900,11041140,7030,7030,7030,7030,0
20230905,093800,11041140,7030,7030,7030,7030,0
20230905,093700,11041140,7030,7030,7030,7030,100
20230905,093600,10338140,7030,7030,7030,7030,0
20230905,093500,10338140,7030,7030,7030,7030,0
20230905,093400,10338140,7030,7030,7030,7030,0
20230905,093300,10338140,7030,7030,7030,7030,2
20230905,093200,10324080,7030,7030,7030,7030,0
20230905,093100,10324080,7030,6970,7030,6970,300
20230905,093000,8225430,6970,6970,6970,6970,0
20230905,092900,8225430,6970,6970,6970,6970,0
20230905,092800,8225430,6970,6970,6970,6970,0
20230905,092700,8225430,6970,6970,6970,6970,0
20230905,092600,8225430,6970,6970,6970,6970,0
20230905,092500,8225430,6970,6970,6970,6970,15
20230905,092400,8120880,6950,6950,6950,6950,0
20230905,092300,8120880,6950,6950,6950,6950,300
20230905,092200,6035880,6960,6960,6960,6960,0
20230905,092100,6035880,6960,6960,6960,6960,0
20230905,092000,6035880,6960,6960,6960,6960,0
20230905,091900,6035880,6960,6960,6960,6960,0
20230905,091800,6035880,6960,6960,6960,6960,0
20230905,091700,6035880,6960,6960,6960,6960,0
20230905,091600,6035880,6960,6960,6960,6960,0
20230905,091500,6035880,6960,6960,6960,6960,0
20230905,091400,6035880,6960,6970,6970,6960,194
20230905,091300,4685510,6970,6970,6970,6970,0
20230905,091200,4685510,6970,6970,6970,6970,217
20230905,091100,3173020,7030,7030,7030,7030,0
20230905,091000,3173020,7030,7030,7030,7030,14
20230905,090900,3074600,7030,6970,7030,6970,5
20230905,090800,3039690,6970,6970,6970,6970,0
20230905,090700,3039690,6970,6970,6970,6970,0
20230905,090600,3039690,6970,6970,6970,6970,0
20230905,090500,3039690,6970,6970,6970,6970,0
20230905,090400,3039690,6970,6970,6970,6970,204
20230905,090300,1617810,6980,6980,6980,6980,123
20230905,090200,759270,6970,6970,6970,6970,15
20230905,090100,654720,7040,7040,7040,7040,29
20230905,090000,450560,7040,7040,7040,7040,64