KissMeData/003780/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183900,196494380,6410,6410,6410,6410,150
20230907,183800,196494380,6410,6410,6410,6410,0
20230907,183700,196494380,6410,6410,6410,6410,0
20230907,183600,196494380,6410,6410,6410,6410,0
20230907,183500,196494380,6410,6410,6410,6410,0
20230907,183400,196494380,6410,6410,6410,6410,0
20230907,183300,196494380,6410,6410,6410,6410,0
20230907,183200,196494380,6410,6410,6410,6410,0
20230907,183100,196494380,6410,6410,6410,6410,0
20230907,183000,196494380,6410,6410,6410,6410,0
20230907,182900,196494380,6410,6410,6410,6410,0
20230907,182800,196494380,6410,6410,6410,6410,0
20230907,182700,196494380,6410,6410,6410,6410,0
20230907,182600,196494380,6410,6410,6410,6410,0
20230907,182500,196494380,6410,6410,6410,6410,0
20230907,182400,196494380,6410,6410,6410,6410,0
20230907,182300,196494380,6410,6410,6410,6410,0
20230907,182200,196494380,6410,6410,6410,6410,0
20230907,182100,196494380,6410,6410,6410,6410,0
20230907,182000,196494380,6410,6410,6410,6410,0
20230907,181900,196494380,6410,6410,6410,6410,0
20230907,181800,196494380,6410,6410,6410,6410,0
20230907,181700,196494380,6410,6410,6410,6410,0
20230907,181600,196494380,6410,6410,6410,6410,0
20230907,181500,196494380,6410,6410,6410,6410,0
20230907,181400,196494380,6410,6410,6410,6410,0
20230907,181300,196494380,6410,6410,6410,6410,0
20230907,181200,196494380,6410,6410,6410,6410,0
20230907,181100,196494380,6410,6410,6410,6410,0
20230907,181000,196494380,6410,6410,6410,6410,0
20230907,180900,196494380,6410,6410,6410,6410,150
20230907,180800,196494380,6410,6410,6410,6410,0
20230907,180700,196494380,6410,6410,6410,6410,0
20230907,180600,196494380,6410,6410,6410,6410,0
20230907,180500,196494380,6410,6410,6410,6410,0
20230907,180400,196494380,6410,6410,6410,6410,0
20230907,180300,196494380,6410,6410,6410,6410,0
20230907,180200,196494380,6410,6410,6410,6410,0
20230907,180100,196494380,6410,6410,6410,6410,0
20230907,180000,196494380,6410,6410,6410,6410,0
20230907,175900,196494380,6410,6410,6410,6410,0
20230907,175800,196494380,6410,6410,6410,6410,0
20230907,175700,196494380,6410,6410,6410,6410,0
20230907,175600,196494380,6410,6410,6410,6410,0
20230907,175500,196494380,6410,6410,6410,6410,0
20230907,175400,196494380,6410,6410,6410,6410,0
20230907,175300,196494380,6410,6410,6410,6410,0
20230907,175200,196494380,6410,6410,6410,6410,0
20230907,175100,196494380,6410,6410,6410,6410,0
20230907,175000,196494380,6410,6410,6410,6410,0
20230907,174900,196494380,6410,6410,6410,6410,0
20230907,174800,196494380,6410,6410,6410,6410,0
20230907,174700,196494380,6410,6410,6410,6410,0
20230907,174600,196494380,6410,6410,6410,6410,0
20230907,174500,196494380,6410,6410,6410,6410,0
20230907,174400,196494380,6410,6410,6410,6410,0
20230907,174300,196494380,6410,6410,6410,6410,0
20230907,174200,196494380,6410,6410,6410,6410,0
20230907,174100,196494380,6410,6410,6410,6410,0
20230907,174000,196494380,6410,6410,6410,6410,0
20230907,173900,196494380,6410,6410,6410,6410,150
20230907,173800,196494380,6410,6410,6410,6410,0
20230907,173700,196494380,6410,6410,6410,6410,0
20230907,173600,196494380,6410,6410,6410,6410,0
20230907,173500,196494380,6410,6410,6410,6410,0
20230907,173400,196494380,6410,6410,6410,6410,0
20230907,173300,196494380,6410,6410,6410,6410,0
20230907,173200,196494380,6410,6410,6410,6410,0
20230907,173100,196494380,6410,6410,6410,6410,0
20230907,173000,196494380,6410,6410,6410,6410,0
20230907,172900,196494380,6410,6410,6410,6410,0
20230907,172800,196494380,6410,6410,6410,6410,0
20230907,172700,196494380,6410,6410,6410,6410,0
20230907,172600,196494380,6410,6410,6410,6410,0
20230907,172500,196494380,6410,6410,6410,6410,0
20230907,172400,196494380,6410,6410,6410,6410,0
20230907,172300,196494380,6410,6410,6410,6410,0
20230907,172200,196494380,6410,6410,6410,6410,0
20230907,172100,196494380,6410,6410,6410,6410,0
20230907,172000,196494380,6410,6410,6410,6410,0
20230907,171900,196494380,6410,6410,6410,6410,0
20230907,171800,196494380,6410,6410,6410,6410,0
20230907,171700,196494380,6410,6410,6410,6410,0
20230907,171600,196494380,6410,6410,6410,6410,0
20230907,171500,196494380,6410,6410,6410,6410,0
20230907,171400,196494380,6410,6410,6410,6410,0
20230907,171300,196494380,6410,6410,6410,6410,0
20230907,171200,196494380,6410,6410,6410,6410,0
20230907,171100,196494380,6410,6410,6410,6410,0
20230907,171000,196494380,6410,6410,6410,6410,0
20230907,170900,196494380,6410,6410,6410,6410,150
20230907,170800,196494380,6410,6410,6410,6410,0
20230907,170700,196494380,6410,6410,6410,6410,0
20230907,170600,196494380,6410,6410,6410,6410,0
20230907,170500,196494380,6410,6410,6410,6410,0
20230907,170400,196494380,6410,6410,6410,6410,0
20230907,170300,196494380,6410,6410,6410,6410,0
20230907,170200,196494380,6410,6410,6410,6410,0
20230907,170100,196494380,6410,6410,6410,6410,0
20230907,170000,196494380,6410,6410,6410,6410,0
20230907,165900,196494380,6410,6410,6410,6410,0
20230907,165800,196494380,6410,6410,6410,6410,0
20230907,165700,196494380,6410,6410,6410,6410,0
20230907,165600,196494380,6410,6410,6410,6410,0
20230907,165500,196494380,6410,6410,6410,6410,0
20230907,165400,196494380,6410,6410,6410,6410,0
20230907,165300,196494380,6410,6410,6410,6410,0
20230907,165200,196494380,6410,6410,6410,6410,0
20230907,165100,196494380,6410,6410,6410,6410,0
20230907,165000,196494380,6410,6410,6410,6410,0
20230907,164900,196494380,6410,6410,6410,6410,0
20230907,164800,196494380,6410,6410,6410,6410,0
20230907,164700,196494380,6410,6410,6410,6410,0
20230907,164600,196494380,6410,6410,6410,6410,0
20230907,164500,196494380,6410,6410,6410,6410,0
20230907,164400,196494380,6410,6410,6410,6410,0
20230907,164300,196494380,6410,6410,6410,6410,0
20230907,164200,196494380,6410,6410,6410,6410,0
20230907,164100,196494380,6410,6410,6410,6410,0
20230907,164000,196494380,6410,6410,6410,6410,0
20230907,163900,196494380,6410,6410,6410,6410,150
20230907,163800,196494380,6410,6410,6410,6410,0
20230907,163700,196494380,6410,6410,6410,6410,0
20230907,163600,196494380,6410,6410,6410,6410,0
20230907,163500,196494380,6410,6410,6410,6410,0
20230907,163400,196494380,6410,6410,6410,6410,0
20230907,163300,196494380,6410,6410,6410,6410,0
20230907,163200,196494380,6410,6410,6410,6410,0
20230907,163100,196494380,6410,6410,6410,6410,0
20230907,163000,196494380,6410,6410,6410,6410,0
20230907,162900,196494380,6410,6410,6410,6410,0
20230907,162800,196494380,6410,6410,6410,6410,0
20230907,162700,196494380,6410,6410,6410,6410,0
20230907,162600,196494380,6410,6410,6410,6410,0
20230907,162500,196494380,6410,6410,6410,6410,0
20230907,162400,196494380,6410,6410,6410,6410,0
20230907,162300,196494380,6410,6410,6410,6410,0
20230907,162200,196494380,6410,6410,6410,6410,0
20230907,162100,196494380,6410,6410,6410,6410,0
20230907,162000,196494380,6410,6410,6410,6410,0
20230907,161900,196494380,6410,6410,6410,6410,0
20230907,161800,196494380,6410,6410,6410,6410,0
20230907,161700,196494380,6410,6410,6410,6410,0
20230907,161600,196494380,6410,6410,6410,6410,0
20230907,161500,196494380,6410,6410,6410,6410,0
20230907,161400,196494380,6410,6410,6410,6410,0
20230907,161300,196494380,6410,6410,6410,6410,0
20230907,161200,196494380,6410,6410,6410,6410,0
20230907,161100,196494380,6410,6410,6410,6410,0
20230907,161000,196494380,6410,6410,6410,6410,0
20230907,160900,196494380,6410,6410,6410,6410,150
20230907,160800,196494380,6410,6410,6410,6410,0
20230907,160700,196494380,6410,6410,6410,6410,0
20230907,160600,196494380,6410,6410,6410,6410,0
20230907,160500,196494380,6410,6410,6410,6410,0
20230907,160400,196494380,6410,6410,6410,6410,0
20230907,160300,196494380,6410,6410,6410,6410,0
20230907,160200,196494380,6410,6410,6410,6410,0
20230907,160100,196494380,6410,6410,6410,6410,0
20230907,160000,196494380,6410,6410,6410,6410,0
20230907,155900,196494380,6410,6410,6410,6410,0
20230907,155800,196494380,6410,6410,6410,6410,0
20230907,155700,196494380,6410,6410,6410,6410,0
20230907,155600,196494380,6410,6410,6410,6410,0
20230907,155500,196494380,6410,6410,6410,6410,0
20230907,155400,196494380,6410,6410,6410,6410,0
20230907,155300,196494380,6410,6410,6410,6410,0
20230907,155200,196494380,6410,6410,6410,6410,0
20230907,155100,196494380,6410,6410,6410,6410,0
20230907,155000,196494380,6410,6410,6410,6410,0
20230907,154900,196494380,6410,6410,6410,6410,0
20230907,154800,196494380,6410,6410,6410,6410,0
20230907,154700,196494380,6410,6410,6410,6410,0
20230907,154600,196494380,6410,6410,6410,6410,0
20230907,154500,196494380,6410,6410,6410,6410,0
20230907,154400,196494380,6410,6410,6410,6410,0
20230907,154300,196494380,6410,6410,6410,6410,0
20230907,154200,196494380,6410,6410,6410,6410,0
20230907,154100,196494380,6410,6410,6410,6410,0
20230907,154000,196494380,6410,6410,6410,6410,0
20230907,153900,196494380,6410,6410,6410,6410,150
20230907,153800,196494380,6410,6410,6410,6410,0
20230907,153700,196494380,6410,6410,6410,6410,0
20230907,153600,196494380,6410,6410,6410,6410,0
20230907,153500,196494380,6410,6410,6410,6410,0
20230907,153400,196494380,6410,6410,6410,6410,0
20230907,153300,196494380,6410,6410,6410,6410,0
20230907,153200,196494380,6410,6410,6410,6410,0
20230907,153100,196494380,6410,6410,6410,6410,0
20230907,153000,196494380,6410,6410,6410,6410,150
20230907,152900,195532880,6410,6410,6410,6410,0
20230907,152800,195532880,6410,6410,6410,6410,0
20230907,152700,195532880,6410,6410,6410,6410,0
20230907,152600,195532880,6410,6410,6410,6410,0
20230907,152500,195532880,6410,6410,6410,6410,0
20230907,152400,195532880,6410,6410,6410,6410,0
20230907,152300,195532880,6410,6410,6410,6410,0
20230907,152200,195532880,6410,6410,6410,6410,0
20230907,152100,195532880,6410,6410,6410,6410,0
20230907,152000,195532880,6410,6410,6410,6410,0
20230907,151900,195532880,6410,6410,6410,6410,2
20230907,151800,195520060,6410,6410,6410,6410,5
20230907,151700,195488010,6370,6370,6370,6370,301
20230907,151600,193570640,6380,6380,6380,6380,50
20230907,151500,193251640,6380,6380,6380,6380,3
20230907,151400,193232500,6360,6380,6380,6360,600
20230907,151300,189411300,6370,6370,6370,6370,0
20230907,151200,189411300,6370,6380,6380,6370,180
20230907,151100,188263660,6380,6390,6390,6380,14
20230907,151000,188174330,6380,6380,6380,6380,200
20230907,150900,186898330,6360,6360,6360,6360,50
20230907,150800,186580330,6380,6370,6380,6370,11
20230907,150700,186510250,6360,6360,6360,6360,0
20230907,150600,186510250,6360,6360,6360,6360,70
20230907,150500,186065050,6360,6360,6360,6360,0
20230907,150400,186065050,6360,6360,6360,6360,0
20230907,150300,186065050,6360,6360,6360,6360,0
20230907,150200,186065050,6360,6360,6360,6360,0
20230907,150100,186065050,6360,6380,6380,6360,10
20230907,150000,186001430,6380,6380,6380,6380,0
20230907,145900,186001430,6380,6360,6380,6360,596
20230907,145800,182202950,6360,6360,6360,6360,0
20230907,145700,182202950,6360,6360,6360,6360,0
20230907,145600,182202950,6360,6360,6360,6360,0
20230907,145500,182202950,6360,6360,6360,6360,1
20230907,145400,182196590,6370,6370,6370,6370,0
20230907,145300,182196590,6370,6380,6380,6370,11
20230907,145200,182126510,6370,6370,6370,6370,10
20230907,145100,182062810,6380,6380,6380,6380,0
20230907,145000,182062810,6380,6370,6380,6370,1250
20230907,144900,174091810,6370,6370,6370,6370,1
20230907,144800,174085440,6370,6370,6370,6370,5
20230907,144700,174053590,6380,6400,6400,6370,55
20230907,144600,173703010,6370,6370,6380,6360,344
20230907,144500,171512590,6370,6370,6370,6370,176
20230907,144400,170391470,6370,6370,6370,6370,62
20230907,144300,169996530,6370,6370,6370,6370,10
20230907,144200,169932830,6370,6370,6370,6370,128
20230907,144100,169117470,6390,6390,6390,6390,1
20230907,144000,169111080,6350,6380,6390,6350,3273
20230907,143900,148301990,6380,6380,6380,6380,89
20230907,143800,147734170,6390,6390,6390,6390,0
20230907,143700,147734170,6390,6390,6390,6390,5
20230907,143600,147702220,6390,6390,6390,6390,5
20230907,143500,147670270,6390,6390,6390,6390,6
20230907,143400,147631930,6390,6390,6390,6390,57
20230907,143300,147267700,6390,6390,6390,6390,2
20230907,143200,147254920,6390,6390,6390,6390,314
20230907,143100,145248460,6380,6410,6410,6380,1125
20230907,143000,138062470,6400,6400,6400,6400,341
20230907,142900,135880070,6410,6410,6410,6410,0
20230907,142800,135880070,6410,6410,6410,6410,150
20230907,142700,134918570,6420,6420,6420,6420,0
20230907,142600,134918570,6420,6420,6420,6420,0
20230907,142500,134918570,6420,6420,6420,6420,0
20230907,142400,134918570,6420,6420,6420,6420,1
20230907,142300,134912150,6410,6410,6410,6410,0
20230907,142200,134912150,6410,6410,6410,6410,0
20230907,142100,134912150,6410,6410,6410,6410,0
20230907,142000,134912150,6410,6410,6410,6410,3
20230907,141900,134892920,6430,6430,6430,6430,0
20230907,141800,134892920,6430,6430,6430,6430,0
20230907,141700,134892920,6430,6430,6430,6430,0
20230907,141600,134892920,6430,6430,6430,6430,0
20230907,141500,134892920,6430,6430,6430,6430,0
20230907,141400,134892920,6430,6430,6430,6430,0
20230907,141300,134892920,6430,6430,6430,6430,0
20230907,141200,134892920,6430,6430,6430,6430,1
20230907,141100,134886490,6410,6410,6410,6410,723
20230907,141000,130252060,6430,6430,6430,6430,2
20230907,140900,130239200,6430,6430,6430,6430,0
20230907,140800,130239200,6430,6430,6430,6430,0
20230907,140700,130239200,6430,6430,6430,6430,0
20230907,140600,130239200,6430,6430,6430,6430,1
20230907,140500,130232770,6420,6430,6430,6420,445
20230907,140400,127375780,6420,6420,6420,6420,0
20230907,140300,127375780,6420,6420,6420,6420,300
20230907,140200,125449780,6430,6430,6430,6430,0
20230907,140100,125449780,6430,6430,6430,6430,0
20230907,140000,125449780,6430,6430,6430,6430,0
20230907,135900,125449780,6430,6430,6430,6430,13
20230907,135800,125366190,6430,6430,6430,6430,0
20230907,135700,125366190,6430,6430,6430,6430,2
20230907,135600,125353330,6430,6430,6430,6430,0
20230907,135500,125353330,6430,6430,6430,6430,0
20230907,135400,125353330,6430,6430,6430,6430,0
20230907,135300,125353330,6430,6430,6430,6430,0
20230907,135200,125353330,6430,6430,6430,6430,0
20230907,135100,125353330,6430,6430,6430,6430,0
20230907,135000,125353330,6430,6430,6430,6430,469
20230907,134900,122337660,6430,6430,6430,6430,0
20230907,134800,122337660,6430,6430,6430,6430,0
20230907,134700,122337660,6430,6430,6430,6430,0
20230907,134600,122337660,6430,6430,6430,6430,0
20230907,134500,122337660,6430,6430,6430,6430,0
20230907,134400,122337660,6430,6430,6430,6430,0
20230907,134300,122337660,6430,6430,6430,6430,123
20230907,134200,121546770,6430,6430,6430,6430,367
20230907,134100,119186960,6450,6450,6450,6450,0
20230907,134000,119186960,6450,6450,6450,6450,0
20230907,133900,119186960,6450,6450,6450,6450,0
20230907,133800,119186960,6450,6450,6450,6450,0
20230907,133700,119186960,6450,6450,6450,6450,0
20230907,133600,119186960,6450,6430,6450,6430,44
20230907,133500,118904020,6430,6430,6430,6430,7
20230907,133400,118859010,6430,6430,6430,6430,0
20230907,133300,118859010,6430,6430,6430,6430,0
20230907,133200,118859010,6430,6430,6430,6430,0
20230907,133100,118859010,6430,6430,6430,6430,1
20230907,133000,118852580,6430,6430,6430,6430,0
20230907,132900,118852580,6430,6430,6430,6430,0
20230907,132800,118852580,6430,6430,6430,6430,50
20230907,132700,118531080,6430,6430,6430,6430,0
20230907,132600,118531080,6430,6430,6430,6430,0
20230907,132500,118531080,6430,6430,6430,6430,0
20230907,132400,118531080,6430,6430,6430,6430,0
20230907,132300,118531080,6430,6430,6430,6430,0
20230907,132200,118531080,6430,6430,6430,6430,0
20230907,132100,118531080,6430,6430,6430,6430,0
20230907,132000,118531080,6430,6430,6430,6430,0
20230907,131900,118531080,6430,6430,6430,6430,0
20230907,131800,118531080,6430,6430,6430,6430,150
20230907,131700,117566580,6430,6430,6430,6430,0
20230907,131600,117566580,6430,6430,6430,6430,0
20230907,131500,117566580,6430,6430,6430,6430,0
20230907,131400,117566580,6430,6430,6430,6430,0
20230907,131300,117566580,6430,6430,6430,6430,0
20230907,131200,117566580,6430,6430,6430,6430,0
20230907,131100,117566580,6430,6430,6430,6430,18
20230907,131000,117450840,6430,6430,6430,6430,0
20230907,130900,117450840,6430,6430,6430,6430,0
20230907,130800,117450840,6430,6430,6430,6430,0
20230907,130700,117450840,6430,6430,6430,6430,0
20230907,130600,117450840,6430,6430,6430,6430,0
20230907,130500,117450840,6430,6430,6430,6430,0
20230907,130400,117450840,6430,6430,6430,6430,0
20230907,130300,117450840,6430,6430,6430,6430,0
20230907,130200,117450840,6430,6430,6430,6430,0
20230907,130100,117450840,6430,6430,6430,6430,0
20230907,130000,117450840,6430,6430,6430,6430,0
20230907,125900,117450840,6430,6430,6430,6430,10
20230907,125800,117386540,6430,6430,6430,6420,252
20230907,125700,115768490,6450,6450,6450,6450,0
20230907,125600,115768490,6450,6450,6450,6450,0
20230907,125500,115768490,6450,6450,6450,6450,0
20230907,125400,115768490,6450,6450,6450,6450,10
20230907,125300,115703990,6450,6450,6450,6450,0
20230907,125200,115703990,6450,6450,6450,6450,0
20230907,125100,115703990,6450,6450,6450,6450,0
20230907,125000,115703990,6450,6440,6450,6440,21
20230907,124900,115568740,6450,6450,6450,6450,1
20230907,124800,115562290,6450,6450,6450,6450,0
20230907,124700,115562290,6450,6450,6450,6450,0
20230907,124600,115562290,6450,6430,6450,6430,73
20230907,124500,115092880,6430,6430,6430,6430,1
20230907,124400,115086450,6430,6430,6430,6420,11
20230907,124300,115015760,6450,6450,6450,6450,0
20230907,124200,115015760,6450,6450,6450,6450,0
20230907,124100,115015760,6450,6450,6450,6450,0
20230907,124000,115015760,6450,6450,6450,6450,40
20230907,123900,114757760,6450,6450,6450,6450,0
20230907,123800,114757760,6450,6450,6450,6450,1
20230907,123700,114751310,6430,6430,6430,6430,0
20230907,123600,114751310,6430,6430,6430,6430,1
20230907,123500,114744880,6450,6450,6450,6450,0
20230907,123400,114744880,6450,6450,6450,6450,200
20230907,123300,113454880,6450,6450,6450,6450,0
20230907,123200,113454880,6450,6450,6450,6450,0
20230907,123100,113454880,6450,6450,6450,6450,0
20230907,123000,113454880,6450,6450,6450,6450,0
20230907,122900,113454880,6450,6450,6450,6450,0
20230907,122800,113454880,6450,6450,6450,6450,0
20230907,122700,113454880,6450,6450,6450,6450,0
20230907,122600,113454880,6450,6450,6450,6450,3
20230907,122500,113435530,6430,6430,6430,6430,150
20230907,122400,112471030,6450,6450,6450,6450,0
20230907,122300,112471030,6450,6450,6450,6450,0
20230907,122200,112471030,6450,6450,6450,6450,0
20230907,122100,112471030,6450,6450,6450,6450,0
20230907,122000,112471030,6450,6450,6450,6450,0
20230907,121900,112471030,6450,6450,6450,6450,0
20230907,121800,112471030,6450,6450,6450,6450,0
20230907,121700,112471030,6450,6450,6450,6450,0
20230907,121600,112471030,6450,6450,6450,6450,0
20230907,121500,112471030,6450,6450,6450,6450,0
20230907,121400,112471030,6450,6450,6450,6450,0
20230907,121300,112471030,6450,6450,6450,6450,0
20230907,121200,112471030,6450,6450,6450,6450,17
20230907,121100,112361380,6450,6450,6450,6450,0
20230907,121000,112361380,6450,6450,6450,6450,0
20230907,120900,112361380,6450,6450,6450,6450,0
20230907,120800,112361380,6450,6450,6450,6450,0
20230907,120700,112361380,6450,6450,6450,6450,0
20230907,120600,112361380,6450,6450,6450,6450,33
20230907,120500,112148530,6450,6410,6450,6410,2
20230907,120400,112135670,6410,6420,6420,6410,999
20230907,120300,105727070,6420,6420,6420,6420,3
20230907,120200,105707810,6450,6450,6450,6450,3
20230907,120100,105688460,6450,6450,6450,6450,0
20230907,120000,105688460,6450,6450,6450,6450,1
20230907,115900,105682010,6420,6420,6420,6420,0
20230907,115800,105682010,6420,6420,6420,6420,9
20230907,115700,105624230,6420,6420,6420,6420,0
20230907,115600,105624230,6420,6420,6420,6420,0
20230907,115500,105624230,6420,6420,6420,6420,1
20230907,115400,105617810,6450,6450,6450,6450,0
20230907,115300,105617810,6450,6450,6450,6450,150
20230907,115200,104650310,6450,6450,6450,6450,0
20230907,115100,104650310,6450,6450,6450,6450,0
20230907,115000,104650310,6450,6450,6450,6450,0
20230907,114900,104650310,6450,6450,6450,6450,0
20230907,114800,104650310,6450,6450,6450,6450,0
20230907,114700,104650310,6450,6450,6450,6450,0
20230907,114600,104650310,6450,6450,6450,6450,0
20230907,114500,104650310,6450,6450,6450,6450,0
20230907,114400,104650310,6450,6450,6450,6450,0
20230907,114300,104650310,6450,6450,6450,6450,1
20230907,114200,104643860,6450,6450,6450,6450,0
20230907,114100,104643860,6450,6450,6450,6450,0
20230907,114000,104643860,6450,6450,6450,6450,0
20230907,113900,104643860,6450,6450,6450,6450,0
20230907,113800,104643860,6450,6450,6450,6450,0
20230907,113700,104643860,6450,6450,6450,6450,0
20230907,113600,104643860,6450,6450,6450,6450,0
20230907,113500,104643860,6450,6450,6450,6450,0
20230907,113400,104643860,6450,6450,6450,6450,0
20230907,113300,104643860,6450,6450,6450,6450,0
20230907,113200,104643860,6450,6450,6450,6450,0
20230907,113100,104643860,6450,6450,6450,6450,0
20230907,113000,104643860,6450,6450,6450,6450,0
20230907,112900,104643860,6450,6450,6450,6450,0
20230907,112800,104643860,6450,6450,6450,6450,0
20230907,112700,104643860,6450,6450,6450,6450,0
20230907,112600,104643860,6450,6450,6450,6450,0
20230907,112500,104643860,6450,6450,6450,6450,0
20230907,112400,104643860,6450,6450,6450,6450,0
20230907,112300,104643860,6450,6450,6450,6450,0
20230907,112200,104643860,6450,6450,6450,6450,0
20230907,112100,104643860,6450,6450,6450,6450,0
20230907,112000,104643860,6450,6450,6450,6450,0
20230907,111900,104643860,6450,6450,6450,6450,0
20230907,111800,104643860,6450,6450,6450,6450,0
20230907,111700,104643860,6450,6450,6450,6450,18
20230907,111600,104527760,6450,6450,6450,6450,0
20230907,111500,104527760,6450,6450,6450,6450,0
20230907,111400,104527760,6450,6450,6450,6450,0
20230907,111300,104527760,6450,6450,6450,6450,0
20230907,111200,104527760,6450,6450,6450,6450,0
20230907,111100,104527760,6450,6450,6450,6450,200
20230907,111000,103237760,6450,6450,6450,6450,0
20230907,110900,103237760,6450,6450,6450,6450,0
20230907,110800,103237760,6450,6450,6450,6450,0
20230907,110700,103237760,6450,6450,6450,6450,300
20230907,110600,101302760,6450,6450,6450,6450,0
20230907,110500,101302760,6450,6450,6450,6450,0
20230907,110400,101302760,6450,6450,6450,6450,0
20230907,110300,101302760,6450,6450,6450,6450,0
20230907,110200,101302760,6450,6450,6450,6450,8
20230907,110100,101251160,6450,6440,6450,6440,102
20230907,110000,100594260,6440,6440,6440,6440,0
20230907,105900,100594260,6440,6440,6440,6440,0
20230907,105800,100594260,6440,6440,6440,6440,0
20230907,105700,100594260,6440,6440,6440,6440,0
20230907,105600,100594260,6440,6440,6440,6440,1
20230907,105500,100587820,6420,6420,6420,6420,1
20230907,105400,100581400,6440,6440,6440,6440,0
20230907,105300,100581400,6440,6440,6440,6440,0
20230907,105200,100581400,6440,6440,6440,6440,0
20230907,105100,100581400,6440,6440,6440,6440,1
20230907,105000,100574960,6440,6440,6440,6440,15
20230907,104900,100478360,6440,6440,6440,6440,0
20230907,104800,100478360,6440,6440,6440,6440,0
20230907,104700,100478360,6440,6410,6440,6410,17
20230907,104600,100368940,6410,6410,6410,6410,1
20230907,104500,100362530,6440,6440,6440,6440,0
20230907,104400,100362530,6440,6440,6440,6440,0
20230907,104300,100362530,6440,6440,6440,6440,349
20230907,104200,98114970,6400,6390,6400,6390,2056
20230907,104100,84957270,6400,6400,6400,6400,12
20230907,104000,84880470,6400,6400,6400,6400,0
20230907,103900,84880470,6400,6400,6400,6400,1
20230907,103800,84874070,6400,6400,6400,6400,1
20230907,103700,84867670,6390,6390,6390,6390,383
20230907,103600,82420300,6400,6400,6400,6400,87
20230907,103500,81863500,6400,6400,6400,6400,0
20230907,103400,81863500,6400,6400,6400,6400,13
20230907,103300,81780300,6420,6420,6420,6420,0
20230907,103200,81780300,6420,6420,6420,6420,51
20230907,103100,81452880,6420,6410,6420,6410,100
20230907,103000,80811480,6410,6410,6410,6410,1
20230907,102900,80805070,6390,6420,6420,6390,1250
20230907,102800,72812820,6400,6420,6420,6400,104
20230907,102700,72146600,6420,6420,6420,6420,0
20230907,102600,72146600,6420,6420,6420,6420,1
20230907,102500,72140180,6430,6400,6430,6400,2
20230907,102400,72127350,6430,6430,6430,6430,0
20230907,102300,72127350,6430,6430,6430,6430,0
20230907,102200,72127350,6430,6430,6430,6430,77
20230907,102100,71632240,6430,6430,6430,6430,0
20230907,102000,71632240,6430,6430,6430,6430,0
20230907,101900,71632240,6430,6430,6430,6430,1
20230907,101800,71625810,6440,6440,6440,6440,1
20230907,101700,71619370,6400,6400,6400,6400,127
20230907,101600,70806570,6400,6410,6410,6400,2873
20230907,101500,52414170,6450,6410,6450,6410,5
20230907,101400,52382080,6410,6410,6410,6410,1
20230907,101300,52375670,6450,6450,6450,6450,0
20230907,101200,52375670,6450,6450,6450,6450,0
20230907,101100,52375670,6450,6450,6450,6450,0
20230907,101000,52375670,6450,6450,6450,6450,2
20230907,100900,52362770,6410,6420,6420,6410,871
20230907,100800,46773200,6450,6450,6450,6450,0
20230907,100700,46773200,6450,6450,6450,6450,0
20230907,100600,46773200,6450,6450,6450,6420,578
20230907,100500,43056170,6450,6450,6450,6450,0
20230907,100400,43056170,6450,6450,6450,6450,2
20230907,100300,43043270,6440,6440,6440,6430,241
20230907,100200,41492930,6430,6430,6430,6430,320
20230907,100100,39435330,6430,6430,6430,6430,581
20230907,100000,35699500,6450,6450,6450,6450,0
20230907,095900,35699500,6450,6450,6450,6450,156
20230907,095800,34693300,6440,6440,6440,6440,800
20230907,095700,29541300,6450,6450,6450,6450,2
20230907,095600,29528400,6410,6420,6420,6410,1066
20230907,095500,22685620,6450,6450,6450,6450,0
20230907,095400,22685620,6450,6450,6450,6450,0
20230907,095300,22685620,6450,6430,6450,6430,39
20230907,095200,22434830,6450,6450,6450,6450,0
20230907,095100,22434830,6450,6450,6450,6450,0
20230907,095000,22434830,6450,6450,6450,6450,0
20230907,094900,22434830,6450,6450,6450,6450,1
20230907,094800,22428380,6430,6430,6430,6430,642
20230907,094700,18300320,6440,6450,6450,6440,228
20230907,094600,16831950,6460,6460,6460,6460,1
20230907,094500,16825490,6460,6460,6460,6460,0
20230907,094400,16825490,6460,6460,6460,6460,0
20230907,094300,16825490,6460,6460,6460,6460,0
20230907,094200,16825490,6460,6460,6460,6460,0
20230907,094100,16825490,6460,6460,6460,6460,230
20230907,094000,15339690,6460,6460,6460,6450,425
20230907,093900,12596400,6460,6460,6460,6460,3
20230907,093800,12577020,6470,6470,6470,6470,0
20230907,093700,12577020,6470,6460,6470,6460,10
20230907,093600,12512380,6460,6460,6460,6460,35
20230907,093500,12286280,6470,6470,6470,6470,4
20230907,093400,12260400,6470,6470,6470,6470,1
20230907,093300,12253930,6450,6450,6450,6450,0
20230907,093200,12253930,6450,6450,6450,6450,0
20230907,093100,12253930,6450,6450,6450,6450,0
20230907,093000,12253930,6450,6450,6450,6450,202
20230907,092900,10951030,6450,6450,6450,6450,0
20230907,092800,10951030,6450,6450,6450,6450,100
20230907,092700,10306030,6440,6440,6440,6440,0
20230907,092600,10306030,6440,6440,6440,6440,26
20230907,092500,10138590,6450,6450,6450,6450,21
20230907,092400,10003140,6450,6450,6450,6450,144
20230907,092300,9074340,6440,6440,6440,6440,0
20230907,092200,9074340,6440,6440,6440,6440,0
20230907,092100,9074340,6440,6440,6440,6440,1
20230907,092000,9067900,6480,6480,6480,6480,2
20230907,091900,9054940,6440,6450,6450,6440,80
20230907,091800,8539430,6450,6450,6450,6450,132
20230907,091700,7688030,6490,6490,6490,6490,0
20230907,091600,7688030,6490,6480,6490,6480,4
20230907,091500,7662090,6480,6480,6480,6480,51
20230907,091400,7331610,6450,6480,6480,6450,3
20230907,091300,7312200,6440,6440,6440,6440,0
20230907,091200,7312200,6440,6500,6500,6440,598
20230907,091100,3458000,6500,6500,6500,6500,1
20230907,091000,3451500,6500,6500,6500,6500,1
20230907,090900,3445000,6500,6500,6500,6500,0
20230907,090800,3445000,6500,6500,6500,6500,0
20230907,090700,3445000,6500,6500,6500,6500,0
20230907,090600,3445000,6500,6500,6500,6500,0
20230907,090500,3445000,6500,6500,6500,6500,0
20230907,090400,3445000,6500,6500,6500,6500,100
20230907,090300,2795000,6500,6500,6500,6500,0
20230907,090200,2795000,6500,6500,6500,6500,0
20230907,090100,2795000,6500,6500,6500,6500,0
20230907,090000,2795000,6500,6500,6500,6500,430