KissMeData/003780/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183900,227216410,6320,6320,6320,6320,2051
20230908,183800,227216410,6320,6320,6320,6320,0
20230908,183700,227216410,6320,6320,6320,6320,0
20230908,183600,227216410,6320,6320,6320,6320,0
20230908,183500,227216410,6320,6320,6320,6320,0
20230908,183400,227216410,6320,6320,6320,6320,0
20230908,183300,227216410,6320,6320,6320,6320,0
20230908,183200,227216410,6320,6320,6320,6320,0
20230908,183100,227216410,6320,6320,6320,6320,0
20230908,183000,227216410,6320,6320,6320,6320,0
20230908,182900,227216410,6320,6320,6320,6320,0
20230908,182800,227216410,6320,6320,6320,6320,0
20230908,182700,227216410,6320,6320,6320,6320,0
20230908,182600,227216410,6320,6320,6320,6320,0
20230908,182500,227216410,6320,6320,6320,6320,0
20230908,182400,227216410,6320,6320,6320,6320,0
20230908,182300,227216410,6320,6320,6320,6320,0
20230908,182200,227216410,6320,6320,6320,6320,0
20230908,182100,227216410,6320,6320,6320,6320,0
20230908,182000,227216410,6320,6320,6320,6320,0
20230908,181900,227216410,6320,6320,6320,6320,0
20230908,181800,227216410,6320,6320,6320,6320,0
20230908,181700,227216410,6320,6320,6320,6320,0
20230908,181600,227216410,6320,6320,6320,6320,0
20230908,181500,227216410,6320,6320,6320,6320,0
20230908,181400,227216410,6320,6320,6320,6320,0
20230908,181300,227216410,6320,6320,6320,6320,0
20230908,181200,227216410,6320,6320,6320,6320,0
20230908,181100,227216410,6320,6320,6320,6320,0
20230908,181000,227216410,6320,6320,6320,6320,0
20230908,180900,227216410,6320,6320,6320,6320,2051
20230908,180800,227216410,6320,6320,6320,6320,0
20230908,180700,227216410,6320,6320,6320,6320,0
20230908,180600,227216410,6320,6320,6320,6320,0
20230908,180500,227216410,6320,6320,6320,6320,0
20230908,180400,227216410,6320,6320,6320,6320,0
20230908,180300,227216410,6320,6320,6320,6320,0
20230908,180200,227216410,6320,6320,6320,6320,0
20230908,180100,227216410,6320,6320,6320,6320,0
20230908,180000,227216410,6320,6320,6320,6320,0
20230908,175900,227216410,6320,6320,6320,6320,0
20230908,175800,227216410,6320,6320,6320,6320,0
20230908,175700,227216410,6320,6320,6320,6320,0
20230908,175600,227216410,6320,6320,6320,6320,0
20230908,175500,227216410,6320,6320,6320,6320,0
20230908,175400,227216410,6320,6320,6320,6320,0
20230908,175300,227216410,6320,6320,6320,6320,0
20230908,175200,227216410,6320,6320,6320,6320,0
20230908,175100,227216410,6320,6320,6320,6320,0
20230908,175000,227216410,6320,6320,6320,6320,0
20230908,174900,227216410,6320,6320,6320,6320,0
20230908,174800,227216410,6320,6320,6320,6320,0
20230908,174700,227216410,6320,6320,6320,6320,0
20230908,174600,227216410,6320,6320,6320,6320,0
20230908,174500,227216410,6320,6320,6320,6320,0
20230908,174400,227216410,6320,6320,6320,6320,0
20230908,174300,227216410,6320,6320,6320,6320,0
20230908,174200,227216410,6320,6320,6320,6320,0
20230908,174100,227216410,6320,6320,6320,6320,0
20230908,174000,227216410,6320,6320,6320,6320,0
20230908,173900,227216410,6320,6320,6320,6320,2051
20230908,173800,227216410,6320,6320,6320,6320,0
20230908,173700,227216410,6320,6320,6320,6320,0
20230908,173600,227216410,6320,6320,6320,6320,0
20230908,173500,227216410,6320,6320,6320,6320,0
20230908,173400,227216410,6320,6320,6320,6320,0
20230908,173300,227216410,6320,6320,6320,6320,0
20230908,173200,227216410,6320,6320,6320,6320,0
20230908,173100,227216410,6320,6320,6320,6320,0
20230908,173000,227216410,6320,6320,6320,6320,0
20230908,172900,227216410,6320,6320,6320,6320,0
20230908,172800,227216410,6320,6320,6320,6320,0
20230908,172700,227216410,6320,6320,6320,6320,0
20230908,172600,227216410,6320,6320,6320,6320,0
20230908,172500,227216410,6320,6320,6320,6320,0
20230908,172400,227216410,6320,6320,6320,6320,0
20230908,172300,227216410,6320,6320,6320,6320,0
20230908,172200,227216410,6320,6320,6320,6320,0
20230908,172100,227216410,6320,6320,6320,6320,0
20230908,172000,227216410,6320,6320,6320,6320,0
20230908,171900,227216410,6320,6320,6320,6320,0
20230908,171800,227216410,6320,6320,6320,6320,0
20230908,171700,227216410,6320,6320,6320,6320,0
20230908,171600,227216410,6320,6320,6320,6320,0
20230908,171500,227216410,6320,6320,6320,6320,0
20230908,171400,227216410,6320,6320,6320,6320,0
20230908,171300,227216410,6320,6320,6320,6320,0
20230908,171200,227216410,6320,6320,6320,6320,0
20230908,171100,227216410,6320,6320,6320,6320,0
20230908,171000,227216410,6320,6320,6320,6320,0
20230908,170900,227216410,6320,6320,6320,6320,2051
20230908,170800,227216410,6320,6320,6320,6320,0
20230908,170700,227216410,6320,6320,6320,6320,0
20230908,170600,227216410,6320,6320,6320,6320,0
20230908,170500,227216410,6320,6320,6320,6320,0
20230908,170400,227216410,6320,6320,6320,6320,0
20230908,170300,227216410,6320,6320,6320,6320,0
20230908,170200,227216410,6320,6320,6320,6320,0
20230908,170100,227216410,6320,6320,6320,6320,0
20230908,170000,227216410,6320,6320,6320,6320,0
20230908,165900,227216410,6320,6320,6320,6320,0
20230908,165800,227216410,6320,6320,6320,6320,0
20230908,165700,227216410,6320,6320,6320,6320,0
20230908,165600,227216410,6320,6320,6320,6320,0
20230908,165500,227216410,6320,6320,6320,6320,0
20230908,165400,227216410,6320,6320,6320,6320,0
20230908,165300,227216410,6320,6320,6320,6320,0
20230908,165200,227216410,6320,6320,6320,6320,0
20230908,165100,227216410,6320,6320,6320,6320,0
20230908,165000,227216410,6320,6320,6320,6320,0
20230908,164900,227216410,6320,6320,6320,6320,0
20230908,164800,227216410,6320,6320,6320,6320,0
20230908,164700,227216410,6320,6320,6320,6320,0
20230908,164600,227216410,6320,6320,6320,6320,0
20230908,164500,227216410,6320,6320,6320,6320,0
20230908,164400,227216410,6320,6320,6320,6320,0
20230908,164300,227216410,6320,6320,6320,6320,0
20230908,164200,227216410,6320,6320,6320,6320,0
20230908,164100,227216410,6320,6320,6320,6320,0
20230908,164000,227216410,6320,6320,6320,6320,0
20230908,163900,227216410,6320,6320,6320,6320,2051
20230908,163800,227216410,6320,6320,6320,6320,0
20230908,163700,227216410,6320,6320,6320,6320,0
20230908,163600,227216410,6320,6320,6320,6320,0
20230908,163500,227216410,6320,6320,6320,6320,0
20230908,163400,227216410,6320,6320,6320,6320,0
20230908,163300,227216410,6320,6320,6320,6320,0
20230908,163200,227216410,6320,6320,6320,6320,0
20230908,163100,227216410,6320,6320,6320,6320,0
20230908,163000,227216410,6320,6320,6320,6320,0
20230908,162900,227216410,6320,6320,6320,6320,0
20230908,162800,227216410,6320,6320,6320,6320,0
20230908,162700,227216410,6320,6320,6320,6320,0
20230908,162600,227216410,6320,6320,6320,6320,0
20230908,162500,227216410,6320,6320,6320,6320,0
20230908,162400,227216410,6320,6320,6320,6320,0
20230908,162300,227216410,6320,6320,6320,6320,0
20230908,162200,227216410,6320,6320,6320,6320,0
20230908,162100,227216410,6320,6320,6320,6320,0
20230908,162000,227216410,6320,6320,6320,6320,0
20230908,161900,227216410,6320,6320,6320,6320,0
20230908,161800,227216410,6320,6320,6320,6320,0
20230908,161700,227216410,6320,6320,6320,6320,0
20230908,161600,227216410,6320,6320,6320,6320,0
20230908,161500,227216410,6320,6320,6320,6320,0
20230908,161400,227216410,6320,6320,6320,6320,0
20230908,161300,227216410,6320,6320,6320,6320,0
20230908,161200,227216410,6320,6320,6320,6320,0
20230908,161100,227216410,6320,6320,6320,6320,0
20230908,161000,227216410,6320,6320,6320,6320,0
20230908,160900,227216410,6320,6320,6320,6320,2051
20230908,160800,227216410,6320,6320,6320,6320,0
20230908,160700,227216410,6320,6320,6320,6320,0
20230908,160600,227216410,6320,6320,6320,6320,0
20230908,160500,227216410,6320,6320,6320,6320,0
20230908,160400,227216410,6320,6320,6320,6320,0
20230908,160300,227216410,6320,6320,6320,6320,0
20230908,160200,227216410,6320,6320,6320,6320,0
20230908,160100,227216410,6320,6320,6320,6320,0
20230908,160000,227216410,6320,6320,6320,6320,0
20230908,155900,227216410,6320,6320,6320,6320,0
20230908,155800,227216410,6320,6320,6320,6320,0
20230908,155700,227216410,6320,6320,6320,6320,0
20230908,155600,227216410,6320,6320,6320,6320,0
20230908,155500,227216410,6320,6320,6320,6320,0
20230908,155400,227216410,6320,6320,6320,6320,0
20230908,155300,227216410,6320,6320,6320,6320,0
20230908,155200,227216410,6320,6320,6320,6320,0
20230908,155100,227216410,6320,6320,6320,6320,0
20230908,155000,227216410,6320,6320,6320,6320,0
20230908,154900,227216410,6320,6320,6320,6320,0
20230908,154800,227216410,6320,6320,6320,6320,0
20230908,154700,227216410,6320,6320,6320,6320,0
20230908,154600,227216410,6320,6320,6320,6320,0
20230908,154500,227216410,6320,6320,6320,6320,0
20230908,154400,227216410,6320,6320,6320,6320,0
20230908,154300,227216410,6320,6320,6320,6320,0
20230908,154200,227216410,6320,6320,6320,6320,0
20230908,154100,227216410,6320,6320,6320,6320,0
20230908,154000,227216410,6320,6320,6320,6320,0
20230908,153900,227216410,6320,6320,6320,6320,2051
20230908,153800,227216410,6320,6320,6320,6320,0
20230908,153700,227216410,6320,6320,6320,6320,0
20230908,153600,227216410,6320,6320,6320,6320,0
20230908,153500,227216410,6320,6320,6320,6320,0
20230908,153400,227216410,6320,6320,6320,6320,0
20230908,153300,227216410,6320,6320,6320,6320,0
20230908,153200,227216410,6320,6320,6320,6320,0
20230908,153100,227216410,6320,6320,6320,6320,0
20230908,153000,227216410,6320,6320,6320,6320,2051
20230908,152900,214254090,6400,6400,6400,6400,0
20230908,152800,214254090,6400,6400,6400,6400,0
20230908,152700,214254090,6400,6400,6400,6400,0
20230908,152600,214254090,6400,6400,6400,6400,0
20230908,152500,214254090,6400,6400,6400,6400,0
20230908,152400,214254090,6400,6400,6400,6400,0
20230908,152300,214254090,6400,6400,6400,6400,0
20230908,152200,214254090,6400,6400,6400,6400,0
20230908,152100,214254090,6400,6400,6400,6400,0
20230908,152000,214254090,6400,6400,6400,6400,0
20230908,151900,214254090,6400,6400,6400,6390,36
20230908,151800,214023700,6400,6400,6410,6400,10
20230908,151700,213959690,6410,6410,6410,6400,7
20230908,151600,213914860,6410,6400,6410,6400,105
20230908,151500,213242840,6410,6410,6410,6410,0
20230908,151400,213242840,6410,6410,6410,6410,4
20230908,151300,213217200,6410,6410,6410,6410,0
20230908,151200,213217200,6410,6410,6410,6410,100
20230908,151100,212576200,6420,6420,6420,6420,0
20230908,151000,212576200,6420,6420,6420,6420,0
20230908,150900,212576200,6420,6420,6420,6420,1
20230908,150800,212569780,6400,6400,6400,6400,0
20230908,150700,212569780,6400,6420,6420,6400,229
20230908,150600,211102600,6420,6410,6420,6410,30
20230908,150500,210910290,6410,6410,6410,6410,1
20230908,150400,210903880,6400,6400,6400,6400,0
20230908,150300,210903880,6400,6400,6400,6400,0
20230908,150200,210903880,6400,6400,6400,6400,0
20230908,150100,210903880,6400,6400,6400,6400,8
20230908,150000,210852680,6420,6410,6420,6410,13
20230908,145900,210769340,6400,6400,6400,6400,0
20230908,145800,210769340,6400,6400,6400,6400,49
20230908,145700,210455740,6410,6410,6410,6410,0
20230908,145600,210455740,6410,6410,6410,6410,0
20230908,145500,210455740,6410,6410,6410,6410,0
20230908,145400,210455740,6410,6410,6410,6410,0
20230908,145300,210455740,6410,6410,6410,6410,0
20230908,145200,210455740,6410,6410,6410,6410,1
20230908,145100,210449330,6410,6410,6410,6410,0
20230908,145000,210449330,6410,6400,6410,6400,90
20230908,144900,209873300,6400,6400,6400,6400,0
20230908,144800,209873300,6400,6390,6400,6390,659
20230908,144700,205656910,6390,6390,6390,6390,7
20230908,144600,205612180,6390,6380,6390,6380,25
20230908,144500,205452670,6380,6390,6390,6380,198
20230908,144400,204189210,6380,6350,6380,6350,1852
20230908,144300,192403590,6340,6330,6350,6290,7366
20230908,144200,145956790,6390,6390,6390,6390,0
20230908,144100,145956790,6390,6390,6390,6390,61
20230908,144000,145567000,6360,6350,6370,6300,3422
20230908,143900,123931180,6420,6340,6420,6340,240
20230908,143800,122409500,6390,6390,6390,6390,260
20230908,143700,120748100,6350,6410,6420,6350,1003
20230908,143600,114372010,6390,6370,6390,6350,2732
20230908,143500,96996450,6420,6420,6420,6420,3
20230908,143400,96977190,6360,6380,6380,6360,1000
20230908,143300,90612690,6420,6420,6420,6420,2
20230908,143200,90599850,6370,6410,6410,6370,1000
20230908,143100,84216520,6440,6440,6440,6440,0
20230908,143000,84216520,6440,6440,6440,6440,0
20230908,142900,84216520,6440,6440,6440,6440,0
20230908,142800,84216520,6440,6440,6440,6440,0
20230908,142700,84216520,6440,6440,6440,6440,5
20230908,142600,84184320,6440,6440,6440,6440,0
20230908,142500,84184320,6440,6440,6440,6440,0
20230908,142400,84184320,6440,6440,6440,6440,0
20230908,142300,84184320,6440,6440,6440,6440,0
20230908,142200,84184320,6440,6440,6440,6440,0
20230908,142100,84184320,6440,6440,6440,6440,0
20230908,142000,84184320,6440,6440,6440,6440,0
20230908,141900,84184320,6440,6440,6440,6440,0
20230908,141800,84184320,6440,6440,6440,6440,0
20230908,141700,84184320,6440,6430,6440,6430,2
20230908,141600,84171450,6400,6410,6410,6390,1006
20230908,141500,77729860,6450,6450,6450,6450,0
20230908,141400,77729860,6450,6450,6450,6450,0
20230908,141300,77729860,6450,6450,6450,6450,0
20230908,141200,77729860,6450,6420,6450,6420,191
20230908,141100,76503610,6420,6420,6420,6420,452
20230908,141000,73601770,6420,6430,6430,6420,1358
20230908,140900,64880490,6430,6430,6430,6430,0
20230908,140800,64880490,6430,6430,6430,6430,0
20230908,140700,64880490,6430,6430,6430,6430,0
20230908,140600,64880490,6430,6430,6430,6430,6
20230908,140500,64841910,6450,6450,6450,6450,0
20230908,140400,64841910,6450,6450,6450,6450,0
20230908,140300,64841910,6450,6450,6450,6450,0
20230908,140200,64841910,6450,6450,6450,6450,0
20230908,140100,64841910,6450,6450,6450,6450,0
20230908,140000,64841910,6450,6450,6450,6450,0
20230908,135900,64841910,6450,6450,6450,6450,0
20230908,135800,64841910,6450,6450,6450,6450,0
20230908,135700,64841910,6450,6450,6450,6450,0
20230908,135600,64841910,6450,6450,6450,6450,0
20230908,135500,64841910,6450,6450,6450,6450,0
20230908,135400,64841910,6450,6450,6450,6450,0
20230908,135300,64841910,6450,6450,6450,6450,0
20230908,135200,64841910,6450,6450,6450,6450,0
20230908,135100,64841910,6450,6450,6450,6450,0
20230908,135000,64841910,6450,6450,6450,6450,0
20230908,134900,64841910,6450,6450,6450,6450,0
20230908,134800,64841910,6450,6450,6450,6450,0
20230908,134700,64841910,6450,6450,6450,6450,0
20230908,134600,64841910,6450,6450,6450,6450,0
20230908,134500,64841910,6450,6450,6450,6450,0
20230908,134400,64841910,6450,6450,6450,6450,1
20230908,134300,64835460,6450,6450,6450,6450,0
20230908,134200,64835460,6450,6450,6450,6450,0
20230908,134100,64835460,6450,6450,6450,6450,0
20230908,134000,64835460,6450,6450,6450,6450,623
20230908,133900,60817110,6470,6470,6470,6470,1
20230908,133800,60810640,6450,6470,6470,6450,101
20230908,133700,60159170,6450,6450,6450,6450,400
20230908,133600,57579170,6470,6450,6470,6450,201
20230908,133500,56282700,6470,6470,6470,6470,0
20230908,133400,56282700,6470,6470,6470,6470,0
20230908,133300,56282700,6470,6470,6470,6470,0
20230908,133200,56282700,6470,6470,6470,6470,0
20230908,133100,56282700,6470,6470,6470,6470,0
20230908,133000,56282700,6470,6470,6470,6470,0
20230908,132900,56282700,6470,6460,6470,6460,2
20230908,132800,56269770,6470,6470,6470,6470,0
20230908,132700,56269770,6470,6470,6470,6470,0
20230908,132600,56269770,6470,6470,6470,6470,0
20230908,132500,56269770,6470,6470,6470,6470,1
20230908,132400,56263300,6470,6470,6470,6470,2
20230908,132300,56250360,6470,6450,6470,6450,88
20230908,132200,55682280,6450,6450,6450,6450,49
20230908,132100,55366230,6450,6450,6450,6450,1
20230908,132000,55359780,6440,6430,6440,6430,107
20230908,131900,54671010,6430,6430,6430,6430,0
20230908,131800,54671010,6430,6430,6430,6430,0
20230908,131700,54671010,6430,6430,6430,6430,0
20230908,131600,54671010,6430,6420,6430,6420,40
20230908,131500,54413820,6430,6430,6430,6430,289
20230908,131400,52555550,6440,6440,6440,6440,0
20230908,131300,52555550,6440,6440,6440,6440,0
20230908,131200,52555550,6440,6440,6440,6440,0
20230908,131100,52555550,6440,6430,6440,6430,60
20230908,131000,52169740,6440,6440,6440,6440,0
20230908,130900,52169740,6440,6440,6440,6440,1
20230908,130800,52163300,6430,6430,6430,6430,152
20230908,130700,51185940,6430,6410,6430,6410,2
20230908,130600,51173100,6430,6430,6430,6430,31
20230908,130500,50973770,6430,6430,6430,6430,300
20230908,130400,49044770,6430,6430,6430,6430,0
20230908,130300,49044770,6430,6430,6430,6430,0
20230908,130200,49044770,6430,6430,6430,6430,0
20230908,130100,49044770,6430,6430,6430,6430,0
20230908,130000,49044770,6430,6430,6430,6430,0
20230908,125900,49044770,6430,6430,6430,6430,0
20230908,125800,49044770,6430,6430,6430,6430,0
20230908,125700,49044770,6430,6430,6430,6430,0
20230908,125600,49044770,6430,6430,6430,6430,1
20230908,125500,49038340,6410,6410,6410,6410,0
20230908,125400,49038340,6410,6410,6410,6410,0
20230908,125300,49038340,6410,6410,6410,6410,0
20230908,125200,49038340,6410,6410,6410,6410,992
20230908,125100,42679620,6410,6410,6410,6410,0
20230908,125000,42679620,6410,6410,6410,6410,0
20230908,124900,42679620,6410,6400,6410,6400,19
20230908,124800,42558010,6400,6410,6410,6400,454
20230908,124700,39648170,6400,6400,6400,6400,0
20230908,124600,39648170,6400,6400,6400,6400,1
20230908,124500,39641770,6410,6400,6410,6400,7
20230908,124400,39596960,6410,6400,6410,6400,16
20230908,124300,39494550,6410,6410,6410,6410,80
20230908,124200,38981750,6410,6410,6410,6410,1
20230908,124100,38975340,6430,6430,6430,6430,0
20230908,124000,38975340,6430,6430,6430,6430,0
20230908,123900,38975340,6430,6430,6430,6430,0
20230908,123800,38975340,6430,6430,6430,6430,0
20230908,123700,38975340,6430,6430,6430,6430,0
20230908,123600,38975340,6430,6430,6430,6430,0
20230908,123500,38975340,6430,6430,6430,6430,0
20230908,123400,38975340,6430,6430,6430,6430,0
20230908,123300,38975340,6430,6430,6430,6430,5
20230908,123200,38943190,6430,6430,6430,6430,0
20230908,123100,38943190,6430,6430,6430,6430,0
20230908,123000,38943190,6430,6420,6430,6420,10
20230908,122900,38878950,6430,6430,6430,6430,0
20230908,122800,38878950,6430,6430,6430,6430,0
20230908,122700,38878950,6430,6430,6430,6430,0
20230908,122600,38878950,6430,6430,6430,6430,0
20230908,122500,38878950,6430,6430,6430,6430,0
20230908,122400,38878950,6430,6430,6430,6430,100
20230908,122300,38235950,6430,6430,6430,6430,0
20230908,122200,38235950,6430,6430,6430,6430,0
20230908,122100,38235950,6430,6430,6430,6430,0
20230908,122000,38235950,6430,6430,6430,6430,0
20230908,121900,38235950,6430,6430,6430,6430,0
20230908,121800,38235950,6430,6430,6430,6430,0
20230908,121700,38235950,6430,6430,6430,6430,0
20230908,121600,38235950,6430,6430,6430,6430,0
20230908,121500,38235950,6430,6430,6430,6430,1
20230908,121400,38229520,6420,6420,6420,6420,0
20230908,121300,38229520,6420,6420,6420,6420,0
20230908,121200,38229520,6420,6420,6420,6420,454
20230908,121100,35314840,6430,6430,6430,6430,0
20230908,121000,35314840,6430,6430,6430,6430,1
20230908,120900,35308410,6420,6420,6420,6420,0
20230908,120800,35308410,6420,6420,6420,6420,100
20230908,120700,34666410,6430,6430,6430,6430,0
20230908,120600,34666410,6430,6430,6430,6430,0
20230908,120500,34666410,6430,6430,6430,6430,0
20230908,120400,34666410,6430,6430,6430,6430,12
20230908,120300,34589250,6430,6430,6430,6430,3
20230908,120200,34569960,6430,6430,6430,6420,8
20230908,120100,34518580,6420,6420,6420,6420,171
20230908,120000,33420760,6420,6420,6420,6420,0
20230908,115900,33420760,6420,6420,6420,6420,0
20230908,115800,33420760,6420,6420,6420,6420,0
20230908,115700,33420760,6420,6420,6420,6420,0
20230908,115600,33420760,6420,6420,6420,6420,0
20230908,115500,33420760,6420,6420,6420,6420,1
20230908,115400,33414340,6400,6400,6400,6400,0
20230908,115300,33414340,6400,6400,6400,6400,3
20230908,115200,33395140,6420,6420,6420,6420,0
20230908,115100,33395140,6420,6420,6420,6420,0
20230908,115000,33395140,6420,6410,6420,6410,2
20230908,114900,33382310,6420,6420,6420,6420,0
20230908,114800,33382310,6420,6420,6420,6420,0
20230908,114700,33382310,6420,6420,6420,6420,0
20230908,114600,33382310,6420,6420,6420,6420,0
20230908,114500,33382310,6420,6420,6420,6420,3
20230908,114400,33363050,6420,6420,6420,6420,0
20230908,114300,33363050,6420,6410,6420,6410,153
20230908,114200,32381540,6400,6400,6400,6400,0
20230908,114100,32381540,6400,6400,6400,6400,0
20230908,114000,32381540,6400,6400,6400,6400,0
20230908,113900,32381540,6400,6400,6400,6400,0
20230908,113800,32381540,6400,6400,6400,6400,0
20230908,113700,32381540,6400,6400,6400,6400,0
20230908,113600,32381540,6400,6400,6400,6400,0
20230908,113500,32381540,6400,6400,6400,6400,0
20230908,113400,32381540,6400,6400,6400,6400,0
20230908,113300,32381540,6400,6400,6400,6400,0
20230908,113200,32381540,6400,6400,6400,6400,0
20230908,113100,32381540,6400,6400,6400,6400,0
20230908,113000,32381540,6400,6400,6400,6400,3
20230908,112900,32362340,6410,6410,6410,6410,0
20230908,112800,32362340,6410,6410,6410,6410,0
20230908,112700,32362340,6410,6390,6410,6390,4
20230908,112600,32336740,6370,6370,6370,6370,0
20230908,112500,32336740,6370,6380,6380,6370,500
20230908,112400,29149370,6390,6390,6390,6390,2
20230908,112300,29136590,6390,6390,6390,6390,0
20230908,112200,29136590,6390,6390,6390,6390,17
20230908,112100,29027960,6400,6400,6400,6400,0
20230908,112000,29027960,6400,6400,6400,6400,50
20230908,111900,28707960,6400,6400,6400,6400,0
20230908,111800,28707960,6400,6400,6400,6400,0
20230908,111700,28707960,6400,6400,6400,6400,0
20230908,111600,28707960,6400,6400,6400,6400,2
20230908,111500,28695160,6400,6400,6400,6400,0
20230908,111400,28695160,6400,6400,6400,6400,0
20230908,111300,28695160,6400,6400,6400,6400,15
20230908,111200,28599160,6400,6400,6400,6400,0
20230908,111100,28599160,6400,6400,6400,6400,1
20230908,111000,28592760,6400,6400,6400,6400,1
20230908,110900,28586360,6390,6390,6390,6390,35
20230908,110800,28362710,6400,6400,6400,6400,0
20230908,110700,28362710,6400,6400,6400,6400,0
20230908,110600,28362710,6400,6400,6400,6400,0
20230908,110500,28362710,6400,6400,6400,6400,0
20230908,110400,28362710,6400,6400,6400,6400,0
20230908,110300,28362710,6400,6400,6400,6400,1000
20230908,110200,21962710,6400,6400,6400,6400,1
20230908,110100,21956310,6390,6390,6390,6390,0
20230908,110000,21956310,6390,6390,6390,6390,0
20230908,105900,21956310,6390,6390,6390,6390,0
20230908,105800,21956310,6390,6390,6390,6390,200
20230908,105700,20678310,6380,6380,6380,6380,0
20230908,105600,20678310,6380,6380,6380,6380,0
20230908,105500,20678310,6380,6380,6380,6380,0
20230908,105400,20678310,6380,6380,6380,6380,0
20230908,105300,20678310,6380,6380,6380,6380,0
20230908,105200,20678310,6380,6380,6380,6380,0
20230908,105100,20678310,6380,6380,6380,6380,0
20230908,105000,20678310,6380,6380,6380,6380,0
20230908,104900,20678310,6380,6380,6380,6380,0
20230908,104800,20678310,6380,6380,6380,6380,0
20230908,104700,20678310,6380,6380,6380,6380,1
20230908,104600,20671930,6400,6400,6400,6400,0
20230908,104500,20671930,6400,6400,6400,6400,0
20230908,104400,20671930,6400,6400,6400,6400,0
20230908,104300,20671930,6400,6400,6400,6400,0
20230908,104200,20671930,6400,6400,6400,6400,0
20230908,104100,20671930,6400,6400,6400,6400,0
20230908,104000,20671930,6400,6400,6400,6400,0
20230908,103900,20671930,6400,6400,6400,6400,0
20230908,103800,20671930,6400,6400,6400,6400,0
20230908,103700,20671930,6400,6400,6400,6400,0
20230908,103600,20671930,6400,6400,6400,6400,0
20230908,103500,20671930,6400,6400,6400,6400,0
20230908,103400,20671930,6400,6400,6400,6400,0
20230908,103300,20671930,6400,6400,6400,6400,0
20230908,103200,20671930,6400,6400,6400,6400,0
20230908,103100,20671930,6400,6400,6400,6400,0
20230908,103000,20671930,6400,6400,6400,6400,0
20230908,102900,20671930,6400,6400,6400,6400,0
20230908,102800,20671930,6400,6400,6400,6400,0
20230908,102700,20671930,6400,6400,6400,6400,0
20230908,102600,20671930,6400,6400,6400,6400,0
20230908,102500,20671930,6400,6400,6400,6400,0
20230908,102400,20671930,6400,6400,6400,6400,80
20230908,102300,20159930,6400,6400,6400,6400,1
20230908,102200,20153530,6370,6370,6370,6370,0
20230908,102100,20153530,6370,6380,6380,6370,400
20230908,102000,17604760,6400,6400,6400,6400,0
20230908,101900,17604760,6400,6400,6400,6400,0
20230908,101800,17604760,6400,6400,6400,6400,0
20230908,101700,17604760,6400,6400,6400,6400,1
20230908,101600,17598360,6390,6390,6390,6390,0
20230908,101500,17598360,6390,6390,6390,6390,4
20230908,101400,17572800,6390,6390,6390,6390,0
20230908,101300,17572800,6390,6390,6390,6390,0
20230908,101200,17572800,6390,6390,6390,6390,0
20230908,101100,17572800,6390,6390,6390,6390,0
20230908,101000,17572800,6390,6390,6390,6390,0
20230908,100900,17572800,6390,6380,6390,6380,6
20230908,100800,17534510,6400,6380,6400,6380,143
20230908,100700,16622150,6390,6390,6390,6390,0
20230908,100600,16622150,6390,6390,6390,6390,0
20230908,100500,16622150,6390,6390,6390,6390,1
20230908,100400,16615760,6400,6400,6400,6400,0
20230908,100300,16615760,6400,6400,6400,6400,0
20230908,100200,16615760,6400,6400,6400,6400,1
20230908,100100,16609360,6400,6400,6400,6400,0
20230908,100000,16609360,6400,6400,6400,6400,1
20230908,095900,16602960,6400,6400,6400,6400,3
20230908,095800,16583760,6370,6370,6370,6370,0
20230908,095700,16583760,6370,6370,6370,6370,0
20230908,095600,16583760,6370,6370,6370,6370,0
20230908,095500,16583760,6370,6370,6370,6370,0
20230908,095400,16583760,6370,6370,6370,6370,0
20230908,095300,16583760,6370,6370,6370,6370,0
20230908,095200,16583760,6370,6370,6370,6370,0
20230908,095100,16583760,6370,6370,6370,6370,0
20230908,095000,16583760,6370,6370,6370,6370,0
20230908,094900,16583760,6370,6370,6370,6370,0
20230908,094800,16583760,6370,6390,6390,6370,143
20230908,094700,15672720,6390,6390,6390,6390,0
20230908,094600,15672720,6390,6390,6390,6390,82
20230908,094500,15148740,6390,6390,6390,6390,40
20230908,094400,14893140,6370,6370,6370,6370,0
20230908,094300,14893140,6370,6370,6370,6370,0
20230908,094200,14893140,6370,6370,6370,6370,0
20230908,094100,14893140,6370,6370,6370,6370,239
20230908,094000,13370710,6370,6370,6370,6370,0
20230908,093900,13370710,6370,6370,6370,6370,4
20230908,093800,13345230,6370,6370,6370,6370,0
20230908,093700,13345230,6370,6370,6370,6370,0
20230908,093600,13345230,6370,6370,6370,6370,0
20230908,093500,13345230,6370,6370,6380,6370,520
20230908,093400,10032820,6380,6380,6380,6380,8
20230908,093300,9981780,6380,6380,6380,6380,396
20230908,093200,7455300,6380,6380,6380,6380,367
20230908,093100,5113840,6390,6390,6390,6390,1
20230908,093000,5107450,6390,6390,6390,6390,0
20230908,092900,5107450,6390,6390,6390,6390,0
20230908,092800,5107450,6390,6390,6390,6390,34
20230908,092700,4890190,6400,6400,6400,6400,0
20230908,092600,4890190,6400,6400,6400,6400,0
20230908,092500,4890190,6400,6400,6400,6400,2
20230908,092400,4877390,6400,6400,6400,6400,8
20230908,092300,4826190,6410,6410,6410,6410,0
20230908,092200,4826190,6410,6410,6410,6410,1
20230908,092100,4819780,6410,6410,6410,6410,0
20230908,092000,4819780,6410,6410,6410,6410,0
20230908,091900,4819780,6410,6410,6410,6410,1
20230908,091800,4813370,6380,6380,6380,6380,94
20230908,091700,4213650,6380,6380,6380,6380,0
20230908,091600,4213650,6380,6380,6380,6380,100
20230908,091500,3575650,6410,6410,6410,6410,0
20230908,091400,3575650,6410,6410,6410,6410,1
20230908,091300,3569240,6380,6380,6380,6380,0
20230908,091200,3569240,6380,6380,6380,6380,0
20230908,091100,3569240,6380,6380,6380,6380,20
20230908,091000,3441640,6410,6410,6410,6410,0
20230908,090900,3441640,6410,6410,6410,6410,1
20230908,090800,3435230,6370,6370,6370,6370,0
20230908,090700,3435230,6370,6370,6370,6370,0
20230908,090600,3435230,6370,6370,6370,6370,0
20230908,090500,3435230,6370,6370,6370,6370,30
20230908,090400,3244130,6410,6410,6410,6410,0
20230908,090300,3244130,6410,6400,6410,6370,303
20230908,090200,1307400,6380,6380,6380,6380,0
20230908,090100,1307400,6380,6380,6380,6380,70
20230908,090000,860800,6370,6380,6380,6370,135