KissMeData/036670/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190900,60401990,7390,7390,7390,7390,61
20230912,190800,60401990,7390,7390,7390,7390,0
20230912,190700,60401990,7390,7390,7390,7390,0
20230912,190600,60401990,7390,7390,7390,7390,0
20230912,190500,60401990,7390,7390,7390,7390,0
20230912,190400,60401990,7390,7390,7390,7390,0
20230912,190300,60401990,7390,7390,7390,7390,0
20230912,190200,60401990,7390,7390,7390,7390,0
20230912,190100,60401990,7390,7390,7390,7390,0
20230912,190000,60401990,7390,7390,7390,7390,0
20230912,185900,60401990,7390,7390,7390,7390,0
20230912,185800,60401990,7390,7390,7390,7390,0
20230912,185700,60401990,7390,7390,7390,7390,0
20230912,185600,60401990,7390,7390,7390,7390,0
20230912,185500,60401990,7390,7390,7390,7390,0
20230912,185400,60401990,7390,7390,7390,7390,0
20230912,185300,60401990,7390,7390,7390,7390,0
20230912,185200,60401990,7390,7390,7390,7390,0
20230912,185100,60401990,7390,7390,7390,7390,0
20230912,185000,60401990,7390,7390,7390,7390,0
20230912,184900,60401990,7390,7390,7390,7390,0
20230912,184800,60401990,7390,7390,7390,7390,0
20230912,184700,60401990,7390,7390,7390,7390,0
20230912,184600,60401990,7390,7390,7390,7390,0
20230912,184500,60401990,7390,7390,7390,7390,0
20230912,184400,60401990,7390,7390,7390,7390,0
20230912,184300,60401990,7390,7390,7390,7390,0
20230912,184200,60401990,7390,7390,7390,7390,0
20230912,184100,60401990,7390,7390,7390,7390,0
20230912,184000,60401990,7390,7390,7390,7390,0
20230912,183900,60401990,7390,7390,7390,7390,61
20230912,183800,60401990,7390,7390,7390,7390,0
20230912,183700,60401990,7390,7390,7390,7390,0
20230912,183600,60401990,7390,7390,7390,7390,0
20230912,183500,60401990,7390,7390,7390,7390,0
20230912,183400,60401990,7390,7390,7390,7390,0
20230912,183300,60401990,7390,7390,7390,7390,0
20230912,183200,60401990,7390,7390,7390,7390,0
20230912,183100,60401990,7390,7390,7390,7390,0
20230912,183000,60401990,7390,7390,7390,7390,0
20230912,182900,60401990,7390,7390,7390,7390,0
20230912,182800,60401990,7390,7390,7390,7390,0
20230912,182700,60401990,7390,7390,7390,7390,0
20230912,182600,60401990,7390,7390,7390,7390,0
20230912,182500,60401990,7390,7390,7390,7390,0
20230912,182400,60401990,7390,7390,7390,7390,0
20230912,182300,60401990,7390,7390,7390,7390,0
20230912,182200,60401990,7390,7390,7390,7390,0
20230912,182100,60401990,7390,7390,7390,7390,0
20230912,182000,60401990,7390,7390,7390,7390,0
20230912,181900,60401990,7390,7390,7390,7390,0
20230912,181800,60401990,7390,7390,7390,7390,0
20230912,181700,60401990,7390,7390,7390,7390,0
20230912,181600,60401990,7390,7390,7390,7390,0
20230912,181500,60401990,7390,7390,7390,7390,0
20230912,181400,60401990,7390,7390,7390,7390,0
20230912,181300,60401990,7390,7390,7390,7390,0
20230912,181200,60401990,7390,7390,7390,7390,0
20230912,181100,60401990,7390,7390,7390,7390,0
20230912,181000,60401990,7390,7390,7390,7390,0
20230912,180900,60401990,7390,7390,7390,7390,61
20230912,180800,60401990,7390,7390,7390,7390,0
20230912,180700,60401990,7390,7390,7390,7390,0
20230912,180600,60401990,7390,7390,7390,7390,0
20230912,180500,60401990,7390,7390,7390,7390,0
20230912,180400,60401990,7390,7390,7390,7390,0
20230912,180300,60401990,7390,7390,7390,7390,0
20230912,180200,60401990,7390,7390,7390,7390,0
20230912,180100,60401990,7390,7390,7390,7390,0
20230912,180000,60401990,7390,7390,7390,7390,0
20230912,175900,60401990,7390,7390,7390,7390,0
20230912,175800,60401990,7390,7390,7390,7390,0
20230912,175700,60401990,7390,7390,7390,7390,0
20230912,175600,60401990,7390,7390,7390,7390,0
20230912,175500,60401990,7390,7390,7390,7390,0
20230912,175400,60401990,7390,7390,7390,7390,0
20230912,175300,60401990,7390,7390,7390,7390,0
20230912,175200,60401990,7390,7390,7390,7390,0
20230912,175100,60401990,7390,7390,7390,7390,0
20230912,175000,60401990,7390,7390,7390,7390,0
20230912,174900,60401990,7390,7390,7390,7390,0
20230912,174800,60401990,7390,7390,7390,7390,0
20230912,174700,60401990,7390,7390,7390,7390,0
20230912,174600,60401990,7390,7390,7390,7390,0
20230912,174500,60401990,7390,7390,7390,7390,0
20230912,174400,60401990,7390,7390,7390,7390,0
20230912,174300,60401990,7390,7390,7390,7390,0
20230912,174200,60401990,7390,7390,7390,7390,0
20230912,174100,60401990,7390,7390,7390,7390,0
20230912,174000,60401990,7390,7390,7390,7390,0
20230912,173900,60401990,7390,7390,7390,7390,61
20230912,173800,60401990,7390,7390,7390,7390,0
20230912,173700,60401990,7390,7390,7390,7390,0
20230912,173600,60401990,7390,7390,7390,7390,0
20230912,173500,60401990,7390,7390,7390,7390,0
20230912,173400,60401990,7390,7390,7390,7390,0
20230912,173300,60401990,7390,7390,7390,7390,0
20230912,173200,60401990,7390,7390,7390,7390,0
20230912,173100,60401990,7390,7390,7390,7390,0
20230912,173000,60401990,7390,7390,7390,7390,0
20230912,172900,60401990,7390,7390,7390,7390,0
20230912,172800,60401990,7390,7390,7390,7390,0
20230912,172700,60401990,7390,7390,7390,7390,0
20230912,172600,60401990,7390,7390,7390,7390,0
20230912,172500,60401990,7390,7390,7390,7390,0
20230912,172400,60401990,7390,7390,7390,7390,0
20230912,172300,60401990,7390,7390,7390,7390,0
20230912,172200,60401990,7390,7390,7390,7390,0
20230912,172100,60401990,7390,7390,7390,7390,0
20230912,172000,60401990,7390,7390,7390,7390,0
20230912,171900,60401990,7390,7390,7390,7390,0
20230912,171800,60401990,7390,7390,7390,7390,0
20230912,171700,60401990,7390,7390,7390,7390,0
20230912,171600,60401990,7390,7390,7390,7390,0
20230912,171500,60401990,7390,7390,7390,7390,0
20230912,171400,60401990,7390,7390,7390,7390,0
20230912,171300,60401990,7390,7390,7390,7390,0
20230912,171200,60401990,7390,7390,7390,7390,0
20230912,171100,60401990,7390,7390,7390,7390,0
20230912,171000,60401990,7390,7390,7390,7390,0
20230912,170900,60401990,7390,7390,7390,7390,61
20230912,170800,60401990,7390,7390,7390,7390,0
20230912,170700,60401990,7390,7390,7390,7390,0
20230912,170600,60401990,7390,7390,7390,7390,0
20230912,170500,60401990,7390,7390,7390,7390,0
20230912,170400,60401990,7390,7390,7390,7390,0
20230912,170300,60401990,7390,7390,7390,7390,0
20230912,170200,60401990,7390,7390,7390,7390,0
20230912,170100,60401990,7390,7390,7390,7390,0
20230912,170000,60401990,7390,7390,7390,7390,0
20230912,165900,60401990,7390,7390,7390,7390,0
20230912,165800,60401990,7390,7390,7390,7390,0
20230912,165700,60401990,7390,7390,7390,7390,0
20230912,165600,60401990,7390,7390,7390,7390,0
20230912,165500,60401990,7390,7390,7390,7390,0
20230912,165400,60401990,7390,7390,7390,7390,0
20230912,165300,60401990,7390,7390,7390,7390,0
20230912,165200,60401990,7390,7390,7390,7390,0
20230912,165100,60401990,7390,7390,7390,7390,0
20230912,165000,60401990,7390,7390,7390,7390,0
20230912,164900,60401990,7390,7390,7390,7390,0
20230912,164800,60401990,7390,7390,7390,7390,0
20230912,164700,60401990,7390,7390,7390,7390,0
20230912,164600,60401990,7390,7390,7390,7390,0
20230912,164500,60401990,7390,7390,7390,7390,0
20230912,164400,60401990,7390,7390,7390,7390,0
20230912,164300,60401990,7390,7390,7390,7390,0
20230912,164200,60401990,7390,7390,7390,7390,0
20230912,164100,60401990,7390,7390,7390,7390,0
20230912,164000,60401990,7390,7390,7390,7390,0
20230912,163900,60401990,7390,7390,7390,7390,61
20230912,163800,60401990,7390,7390,7390,7390,0
20230912,163700,60401990,7390,7390,7390,7390,0
20230912,163600,60401990,7390,7390,7390,7390,0
20230912,163500,60401990,7390,7390,7390,7390,0
20230912,163400,60401990,7390,7390,7390,7390,0
20230912,163300,60401990,7390,7390,7390,7390,0
20230912,163200,60401990,7390,7390,7390,7390,0
20230912,163100,60401990,7390,7390,7390,7390,0
20230912,163000,60401990,7390,7390,7390,7390,0
20230912,162900,60401990,7390,7390,7390,7390,0
20230912,162800,60401990,7390,7390,7390,7390,0
20230912,162700,60401990,7390,7390,7390,7390,0
20230912,162600,60401990,7390,7390,7390,7390,0
20230912,162500,60401990,7390,7390,7390,7390,0
20230912,162400,60401990,7390,7390,7390,7390,0
20230912,162300,60401990,7390,7390,7390,7390,0
20230912,162200,60401990,7390,7390,7390,7390,0
20230912,162100,60401990,7390,7390,7390,7390,0
20230912,162000,60401990,7390,7390,7390,7390,0
20230912,161900,60401990,7390,7390,7390,7390,0
20230912,161800,60401990,7390,7390,7390,7390,0
20230912,161700,60401990,7390,7390,7390,7390,0
20230912,161600,60401990,7390,7390,7390,7390,0
20230912,161500,60401990,7390,7390,7390,7390,0
20230912,161400,60401990,7390,7390,7390,7390,0
20230912,161300,60401990,7390,7390,7390,7390,0
20230912,161200,60401990,7390,7390,7390,7390,0
20230912,161100,60401990,7390,7390,7390,7390,0
20230912,161000,60401990,7390,7390,7390,7390,0
20230912,160900,60401990,7390,7390,7390,7390,61
20230912,160800,60401990,7390,7390,7390,7390,0
20230912,160700,60401990,7390,7390,7390,7390,0
20230912,160600,60401990,7390,7390,7390,7390,0
20230912,160500,60401990,7390,7390,7390,7390,0
20230912,160400,60401990,7390,7390,7390,7390,0
20230912,160300,60401990,7390,7390,7390,7390,0
20230912,160200,60401990,7390,7390,7390,7390,0
20230912,160100,60401990,7390,7390,7390,7390,0
20230912,160000,60401990,7390,7390,7390,7390,0
20230912,155900,60401990,7390,7390,7390,7390,0
20230912,155800,60401990,7390,7390,7390,7390,0
20230912,155700,60401990,7390,7390,7390,7390,0
20230912,155600,60401990,7390,7390,7390,7390,0
20230912,155500,60401990,7390,7390,7390,7390,0
20230912,155400,60401990,7390,7390,7390,7390,0
20230912,155300,60401990,7390,7390,7390,7390,0
20230912,155200,60401990,7390,7390,7390,7390,0
20230912,155100,60401990,7390,7390,7390,7390,0
20230912,155000,60401990,7390,7390,7390,7390,0
20230912,154900,60401990,7390,7390,7390,7390,0
20230912,154800,60401990,7390,7390,7390,7390,0
20230912,154700,60401990,7390,7390,7390,7390,0
20230912,154600,60401990,7390,7390,7390,7390,0
20230912,154500,60401990,7390,7390,7390,7390,0
20230912,154400,60401990,7390,7390,7390,7390,0
20230912,154300,60401990,7390,7390,7390,7390,0
20230912,154200,60401990,7390,7390,7390,7390,0
20230912,154100,60401990,7390,7390,7390,7390,0
20230912,154000,60401990,7390,7390,7390,7390,0
20230912,153900,60401990,7390,7390,7390,7390,61
20230912,153800,60401990,7390,7390,7390,7390,0
20230912,153700,60401990,7390,7390,7390,7390,0
20230912,153600,60401990,7390,7390,7390,7390,0
20230912,153500,60401990,7390,7390,7390,7390,0
20230912,153400,60401990,7390,7390,7390,7390,0
20230912,153300,60401990,7390,7390,7390,7390,0
20230912,153200,60401990,7390,7390,7390,7390,0
20230912,153100,60401990,7390,7390,7390,7390,0
20230912,153000,60401990,7390,7390,7390,7390,61
20230912,152900,59951200,7400,7400,7400,7400,0
20230912,152800,59951200,7400,7400,7400,7400,0
20230912,152700,59951200,7400,7400,7400,7400,0
20230912,152600,59951200,7400,7400,7400,7400,0
20230912,152500,59951200,7400,7400,7400,7400,0
20230912,152400,59951200,7400,7400,7400,7400,0
20230912,152300,59951200,7400,7400,7400,7400,0
20230912,152200,59951200,7400,7400,7400,7400,0
20230912,152100,59951200,7400,7400,7400,7400,0
20230912,152000,59951200,7400,7400,7400,7400,0
20230912,151900,59951200,7400,7400,7400,7400,0
20230912,151800,59951200,7400,7410,7410,7400,7
20230912,151700,59899390,7400,7400,7400,7400,0
20230912,151600,59899390,7400,7400,7400,7400,0
20230912,151500,59899390,7400,7400,7400,7400,0
20230912,151400,59899390,7400,7400,7400,7400,0
20230912,151300,59899390,7400,7390,7400,7390,17
20230912,151200,59773750,7390,7390,7390,7390,1
20230912,151100,59766360,7390,7390,7390,7390,0
20230912,151000,59766360,7390,7390,7390,7390,0
20230912,150900,59766360,7390,7390,7390,7390,0
20230912,150800,59766360,7390,7390,7390,7390,135
20230912,150700,58768710,7380,7380,7380,7380,0
20230912,150600,58768710,7380,7380,7380,7380,0
20230912,150500,58768710,7380,7380,7380,7380,0
20230912,150400,58768710,7380,7380,7380,7380,0
20230912,150300,58768710,7380,7380,7380,7380,0
20230912,150200,58768710,7380,7380,7380,7380,0
20230912,150100,58768710,7380,7380,7380,7380,0
20230912,150000,58768710,7380,7380,7380,7380,0
20230912,145900,58768710,7380,7380,7380,7380,0
20230912,145800,58768710,7380,7380,7380,7380,0
20230912,145700,58768710,7380,7380,7380,7380,0
20230912,145600,58768710,7380,7380,7380,7380,0
20230912,145500,58768710,7380,7380,7380,7380,1
20230912,145400,58761330,7380,7380,7380,7380,0
20230912,145300,58761330,7380,7380,7380,7380,0
20230912,145200,58761330,7380,7380,7380,7380,20
20230912,145100,58613730,7380,7380,7380,7380,0
20230912,145000,58613730,7380,7380,7380,7380,0
20230912,144900,58613730,7380,7380,7380,7380,1
20230912,144800,58606350,7380,7380,7380,7380,0
20230912,144700,58606350,7380,7380,7380,7380,0
20230912,144600,58606350,7380,7380,7380,7380,4
20230912,144500,58576830,7380,7380,7380,7380,0
20230912,144400,58576830,7380,7380,7380,7380,10
20230912,144300,58503030,7380,7380,7380,7380,0
20230912,144200,58503030,7380,7360,7380,7360,317
20230912,144100,56163770,7370,7370,7370,7370,0
20230912,144000,56163770,7370,7370,7370,7370,1
20230912,143900,56156400,7370,7370,7370,7370,0
20230912,143800,56156400,7370,7370,7370,7370,0
20230912,143700,56156400,7370,7370,7370,7370,0
20230912,143600,56156400,7370,7370,7370,7370,2
20230912,143500,56141660,7370,7370,7370,7370,2
20230912,143400,56126920,7370,7370,7370,7370,56
20230912,143300,55714200,7370,7370,7370,7370,0
20230912,143200,55714200,7370,7370,7370,7370,0
20230912,143100,55714200,7370,7370,7370,7370,0
20230912,143000,55714200,7370,7370,7370,7370,20
20230912,142900,55566800,7370,7370,7370,7370,1
20230912,142800,55559430,7370,7370,7370,7370,0
20230912,142700,55559430,7370,7370,7370,7370,0
20230912,142600,55559430,7370,7370,7370,7370,0
20230912,142500,55559430,7370,7370,7370,7370,0
20230912,142400,55559430,7370,7370,7370,7370,0
20230912,142300,55559430,7370,7370,7370,7370,18
20230912,142200,55426770,7370,7370,7370,7370,0
20230912,142100,55426770,7370,7370,7370,7370,0
20230912,142000,55426770,7370,7370,7370,7370,0
20230912,141900,55426770,7370,7370,7370,7370,0
20230912,141800,55426770,7370,7370,7370,7370,1
20230912,141700,55419400,7380,7380,7380,7380,0
20230912,141600,55419400,7380,7380,7380,7380,0
20230912,141500,55419400,7380,7380,7380,7380,5
20230912,141400,55382500,7370,7370,7370,7370,0
20230912,141300,55382500,7370,7370,7370,7370,18
20230912,141200,55249840,7370,7370,7370,7370,0
20230912,141100,55249840,7370,7370,7370,7370,0
20230912,141000,55249840,7370,7370,7370,7370,0
20230912,140900,55249840,7370,7370,7370,7370,0
20230912,140800,55249840,7370,7370,7370,7370,0
20230912,140700,55249840,7370,7370,7370,7370,0
20230912,140600,55249840,7370,7370,7370,7370,0
20230912,140500,55249840,7370,7370,7370,7370,36
20230912,140400,54984520,7370,7370,7370,7370,0
20230912,140300,54984520,7370,7380,7380,7370,1010
20230912,140200,47535430,7380,7380,7380,7380,1
20230912,140100,47528050,7380,7380,7380,7380,31
20230912,140000,47299270,7380,7380,7380,7380,0
20230912,135900,47299270,7380,7380,7380,7380,0
20230912,135800,47299270,7380,7380,7380,7380,0
20230912,135700,47299270,7380,7380,7380,7380,1
20230912,135600,47291890,7380,7380,7380,7380,1
20230912,135500,47284510,7380,7390,7390,7380,51
20230912,135400,46907630,7390,7390,7390,7390,0
20230912,135300,46907630,7390,7390,7390,7390,2
20230912,135200,46892850,7390,7390,7390,7390,13
20230912,135100,46796780,7380,7380,7380,7380,0
20230912,135000,46796780,7380,7380,7380,7380,2
20230912,134900,46782020,7390,7380,7390,7380,8
20230912,134800,46722920,7380,7390,7390,7380,67
20230912,134700,46228450,7390,7390,7390,7390,4
20230912,134600,46198890,7390,7390,7390,7390,4
20230912,134500,46169330,7390,7390,7390,7390,4
20230912,134400,46139770,7390,7390,7390,7390,0
20230912,134300,46139770,7390,7390,7390,7390,4
20230912,134200,46110210,7390,7390,7390,7390,0
20230912,134100,46110210,7390,7390,7390,7390,0
20230912,134000,46110210,7390,7390,7390,7390,0
20230912,133900,46110210,7390,7390,7390,7390,0
20230912,133800,46110210,7390,7390,7390,7390,0
20230912,133700,46110210,7390,7390,7390,7390,1
20230912,133600,46102820,7380,7380,7380,7380,0
20230912,133500,46102820,7380,7380,7380,7380,0
20230912,133400,46102820,7380,7380,7380,7380,0
20230912,133300,46102820,7380,7390,7390,7380,144
20230912,133200,45039160,7400,7400,7400,7400,0
20230912,133100,45039160,7400,7400,7400,7400,0
20230912,133000,45039160,7400,7400,7400,7400,0
20230912,132900,45039160,7400,7400,7400,7400,0
20230912,132800,45039160,7400,7400,7400,7400,0
20230912,132700,45039160,7400,7420,7420,7400,77
20230912,132600,44469340,7420,7420,7420,7420,0
20230912,132500,44469340,7420,7420,7420,7420,2
20230912,132400,44454500,7420,7420,7420,7420,0
20230912,132300,44454500,7420,7420,7420,7420,0
20230912,132200,44454500,7420,7420,7420,7420,0
20230912,132100,44454500,7420,7420,7420,7420,0
20230912,132000,44454500,7420,7420,7420,7420,0
20230912,131900,44454500,7420,7420,7420,7420,1
20230912,131800,44447080,7420,7420,7420,7420,0
20230912,131700,44447080,7420,7420,7420,7420,0
20230912,131600,44447080,7420,7420,7420,7420,0
20230912,131500,44447080,7420,7420,7420,7420,0
20230912,131400,44447080,7420,7420,7420,7420,0
20230912,131300,44447080,7420,7420,7420,7420,0
20230912,131200,44447080,7420,7420,7420,7420,0
20230912,131100,44447080,7420,7420,7420,7420,0
20230912,131000,44447080,7420,7420,7420,7420,2
20230912,130900,44432240,7410,7410,7410,7410,0
20230912,130800,44432240,7410,7410,7410,7410,0
20230912,130700,44432240,7410,7410,7410,7410,0
20230912,130600,44432240,7410,7410,7410,7410,0
20230912,130500,44432240,7410,7410,7410,7410,0
20230912,130400,44432240,7410,7410,7410,7410,1
20230912,130300,44424830,7410,7410,7410,7410,0
20230912,130200,44424830,7410,7410,7410,7410,0
20230912,130100,44424830,7410,7410,7410,7410,1
20230912,130000,44417420,7410,7410,7410,7410,0
20230912,125900,44417420,7410,7410,7410,7410,0
20230912,125800,44417420,7410,7410,7410,7410,4
20230912,125700,44387780,7410,7400,7420,7400,4
20230912,125600,44358130,7410,7410,7410,7410,0
20230912,125500,44358130,7410,7410,7410,7410,1
20230912,125400,44350720,7410,7410,7410,7410,0
20230912,125300,44350720,7410,7410,7410,7410,10
20230912,125200,44276620,7420,7420,7420,7420,1
20230912,125100,44269200,7420,7420,7420,7420,0
20230912,125000,44269200,7420,7420,7420,7420,1
20230912,124900,44261780,7380,7380,7380,7380,0
20230912,124800,44261780,7380,7380,7380,7380,0
20230912,124700,44261780,7380,7380,7380,7380,0
20230912,124600,44261780,7380,7380,7380,7380,0
20230912,124500,44261780,7380,7380,7380,7380,0
20230912,124400,44261780,7380,7400,7400,7380,824
20230912,124300,38180030,7420,7410,7420,7380,827
20230912,124200,32064400,7410,7410,7410,7410,0
20230912,124100,32064400,7410,7410,7410,7410,0
20230912,124000,32064400,7410,7410,7410,7410,0
20230912,123900,32064400,7410,7410,7410,7410,0
20230912,123800,32064400,7410,7410,7410,7410,0
20230912,123700,32064400,7410,7410,7410,7410,2
20230912,123600,32049580,7410,7410,7410,7410,0
20230912,123500,32049580,7410,7410,7410,7410,0
20230912,123400,32049580,7410,7410,7410,7410,0
20230912,123300,32049580,7410,7410,7410,7410,0
20230912,123200,32049580,7410,7410,7410,7410,0
20230912,123100,32049580,7410,7410,7410,7410,0
20230912,123000,32049580,7410,7410,7410,7410,0
20230912,122900,32049580,7410,7410,7410,7410,0
20230912,122800,32049580,7410,7410,7410,7410,0
20230912,122700,32049580,7410,7420,7420,7410,2
20230912,122600,32034750,7410,7410,7410,7410,18
20230912,122500,31901370,7410,7420,7420,7410,36
20230912,122400,31634430,7410,7410,7410,7410,0
20230912,122300,31634430,7410,7410,7410,7410,0
20230912,122200,31634430,7410,7410,7410,7410,0
20230912,122100,31634430,7410,7410,7410,7410,0
20230912,122000,31634430,7410,7410,7410,7410,0
20230912,121900,31634430,7410,7410,7410,7410,0
20230912,121800,31634430,7410,7410,7410,7410,0
20230912,121700,31634430,7410,7410,7410,7410,0
20230912,121600,31634430,7410,7410,7410,7410,0
20230912,121500,31634430,7410,7410,7410,7410,0
20230912,121400,31634430,7410,7410,7410,7410,0
20230912,121300,31634430,7410,7410,7410,7410,0
20230912,121200,31634430,7410,7410,7410,7410,2
20230912,121100,31619610,7430,7430,7430,7430,1
20230912,121000,31612180,7430,7430,7430,7430,2
20230912,120900,31597320,7420,7420,7420,7420,0
20230912,120800,31597320,7420,7420,7420,7420,0
20230912,120700,31597320,7420,7420,7420,7420,0
20230912,120600,31597320,7420,7420,7420,7420,0
20230912,120500,31597320,7420,7420,7420,7420,55
20230912,120400,31189220,7410,7410,7410,7410,0
20230912,120300,31189220,7410,7430,7430,7410,2
20230912,120200,31174380,7410,7410,7410,7410,26
20230912,120100,30981720,7420,7420,7420,7420,0
20230912,120000,30981720,7420,7420,7420,7420,0
20230912,115900,30981720,7420,7420,7420,7420,1
20230912,115800,30974300,7410,7410,7410,7410,0
20230912,115700,30974300,7410,7410,7410,7410,0
20230912,115600,30974300,7410,7410,7410,7410,0
20230912,115500,30974300,7410,7410,7410,7410,5
20230912,115400,30937250,7420,7420,7420,7420,0
20230912,115300,30937250,7420,7420,7420,7420,0
20230912,115200,30937250,7420,7420,7420,7420,30
20230912,115100,30714650,7420,7420,7420,7420,0
20230912,115000,30714650,7420,7420,7420,7420,3
20230912,114900,30692390,7410,7420,7420,7410,15
20230912,114800,30581220,7420,7420,7420,7420,0
20230912,114700,30581220,7420,7420,7420,7420,0
20230912,114600,30581220,7420,7420,7420,7420,50
20230912,114500,30210220,7420,7420,7420,7420,0
20230912,114400,30210220,7420,7420,7420,7420,0
20230912,114300,30210220,7420,7420,7420,7420,0
20230912,114200,30210220,7420,7420,7420,7420,2
20230912,114100,30195380,7420,7420,7420,7420,1
20230912,114000,30187960,7420,7420,7420,7420,0
20230912,113900,30187960,7420,7420,7420,7420,0
20230912,113800,30187960,7420,7420,7420,7420,1
20230912,113700,30180540,7420,7420,7420,7420,0
20230912,113600,30180540,7420,7420,7420,7420,0
20230912,113500,30180540,7420,7420,7420,7420,0
20230912,113400,30180540,7420,7420,7420,7420,0
20230912,113300,30180540,7420,7420,7420,7420,0
20230912,113200,30180540,7420,7420,7420,7420,0
20230912,113100,30180540,7420,7420,7420,7420,1
20230912,113000,30173120,7420,7420,7420,7420,1
20230912,112900,30165700,7420,7420,7420,7420,0
20230912,112800,30165700,7420,7420,7420,7420,0
20230912,112700,30165700,7420,7420,7420,7420,0
20230912,112600,30165700,7420,7420,7420,7420,0
20230912,112500,30165700,7420,7420,7420,7420,0
20230912,112400,30165700,7420,7420,7420,7420,5
20230912,112300,30128600,7400,7400,7400,7400,0
20230912,112200,30128600,7400,7400,7400,7400,0
20230912,112100,30128600,7400,7400,7400,7400,0
20230912,112000,30128600,7400,7410,7410,7400,30
20230912,111900,29906420,7420,7430,7430,7420,10
20230912,111800,29832130,7420,7420,7420,7420,0
20230912,111700,29832130,7420,7420,7420,7420,0
20230912,111600,29832130,7420,7420,7420,7420,0
20230912,111500,29832130,7420,7420,7420,7420,0
20230912,111400,29832130,7420,7420,7420,7420,30
20230912,111300,29609530,7420,7420,7420,7420,0
20230912,111200,29609530,7420,7420,7420,7420,0
20230912,111100,29609530,7420,7420,7420,7420,0
20230912,111000,29609530,7420,7420,7420,7420,1
20230912,110900,29602110,7420,7420,7420,7420,0
20230912,110800,29602110,7420,7420,7420,7420,1
20230912,110700,29594690,7430,7430,7430,7430,0
20230912,110600,29594690,7430,7430,7430,7430,0
20230912,110500,29594690,7430,7430,7430,7430,1
20230912,110400,29587260,7400,7400,7400,7400,5
20230912,110300,29550260,7400,7400,7400,7400,0
20230912,110200,29550260,7400,7400,7400,7400,0
20230912,110100,29550260,7400,7400,7400,7400,0
20230912,110000,29550260,7400,7400,7400,7400,0
20230912,105900,29550260,7400,7400,7400,7400,0
20230912,105800,29550260,7400,7400,7400,7400,478
20230912,105700,26013060,7410,7410,7410,7410,104
20230912,105600,25242420,7420,7420,7420,7420,0
20230912,105500,25242420,7420,7420,7420,7420,4
20230912,105400,25212740,7420,7430,7430,7420,43
20230912,105300,24893630,7430,7430,7430,7430,0
20230912,105200,24893630,7430,7430,7430,7430,0
20230912,105100,24893630,7430,7430,7430,7430,0
20230912,105000,24893630,7430,7430,7430,7430,0
20230912,104900,24893630,7430,7430,7430,7430,0
20230912,104800,24893630,7430,7430,7430,7430,0
20230912,104700,24893630,7430,7430,7430,7430,0
20230912,104600,24893630,7430,7430,7430,7430,0
20230912,104500,24893630,7430,7430,7430,7430,1
20230912,104400,24886200,7420,7420,7420,7420,0
20230912,104300,24886200,7420,7420,7420,7420,0
20230912,104200,24886200,7420,7420,7420,7420,0
20230912,104100,24886200,7420,7420,7420,7420,0
20230912,104000,24886200,7420,7420,7420,7420,0
20230912,103900,24886200,7420,7420,7420,7420,0
20230912,103800,24886200,7420,7420,7420,7420,0
20230912,103700,24886200,7420,7420,7420,7420,0
20230912,103600,24886200,7420,7420,7420,7420,25
20230912,103500,24700700,7410,7410,7410,7410,63
20230912,103400,24233870,7410,7410,7410,7410,619
20230912,103300,19647080,7410,7410,7410,7410,4
20230912,103200,19617440,7410,7410,7410,7410,1
20230912,103100,19610030,7410,7420,7420,7410,384
20230912,103000,16761910,7450,7450,7450,7450,5
20230912,102900,16724660,7450,7450,7450,7450,0
20230912,102800,16724660,7450,7450,7450,7450,10
20230912,102700,16650160,7450,7450,7450,7450,0
20230912,102600,16650160,7450,7450,7450,7450,0
20230912,102500,16650160,7450,7450,7450,7450,0
20230912,102400,16650160,7450,7450,7450,7450,39
20230912,102300,16359610,7450,7450,7450,7450,0
20230912,102200,16359610,7450,7430,7450,7420,524
20230912,102100,12460590,7450,7450,7450,7450,0
20230912,102000,12460590,7450,7440,7450,7440,18
20230912,101900,12326620,7440,7440,7440,7440,0
20230912,101800,12326620,7440,7450,7450,7440,55
20230912,101700,11916990,7460,7460,7460,7460,0
20230912,101600,11916990,7460,7460,7460,7460,1
20230912,101500,11909530,7490,7490,7490,7490,0
20230912,101400,11909530,7490,7490,7490,7490,0
20230912,101300,11909530,7490,7490,7490,7490,1
20230912,101200,11902040,7490,7490,7490,7490,5
20230912,101100,11864590,7490,7490,7490,7490,0
20230912,101000,11864590,7490,7490,7490,7490,0
20230912,100900,11864590,7490,7490,7490,7490,0
20230912,100800,11864590,7490,7490,7490,7490,0
20230912,100700,11864590,7490,7490,7490,7490,2
20230912,100600,11849610,7490,7490,7490,7490,0
20230912,100500,11849610,7490,7490,7490,7490,0
20230912,100400,11849610,7490,7490,7490,7490,0
20230912,100300,11849610,7490,7490,7490,7490,0
20230912,100200,11849610,7490,7490,7490,7490,0
20230912,100100,11849610,7490,7490,7490,7490,4
20230912,100000,11819650,7490,7490,7490,7490,0
20230912,095900,11819650,7490,7490,7490,7490,0
20230912,095800,11819650,7490,7490,7490,7490,0
20230912,095700,11819650,7490,7440,7490,7440,11
20230912,095600,11737310,7430,7440,7440,7430,5
20230912,095500,11700120,7440,7440,7440,7440,900
20230912,095400,5004120,7440,7440,7440,7440,0
20230912,095300,5004120,7440,7440,7440,7440,5
20230912,095200,4966920,7440,7440,7440,7440,0
20230912,095100,4966920,7440,7440,7440,7440,120
20230912,095000,4074120,7440,7440,7440,7440,0
20230912,094900,4074120,7440,7440,7440,7440,0
20230912,094800,4074120,7440,7440,7440,7440,0
20230912,094700,4074120,7440,7440,7440,7440,0
20230912,094600,4074120,7440,7430,7440,7430,83
20230912,094500,3456630,7440,7440,7440,7440,0
20230912,094400,3456630,7440,7440,7440,7440,1
20230912,094300,3449190,7440,7440,7440,7440,5
20230912,094200,3411990,7430,7430,7430,7430,27
20230912,094100,3211380,7440,7440,7440,7440,0
20230912,094000,3211380,7440,7440,7440,7440,32
20230912,093900,2973300,7440,7440,7440,7440,1
20230912,093800,2965860,7440,7440,7440,7440,31
20230912,093700,2735220,7440,7440,7440,7440,1
20230912,093600,2727780,7440,7440,7440,7440,1
20230912,093500,2720340,7440,7440,7440,7440,5
20230912,093400,2683140,7430,7430,7430,7430,1
20230912,093300,2675710,7440,7440,7440,7440,0
20230912,093200,2675710,7440,7440,7440,7440,0
20230912,093100,2675710,7440,7440,7440,7440,2
20230912,093000,2660830,7430,7430,7430,7430,0
20230912,092900,2660830,7430,7430,7430,7430,1
20230912,092800,2653400,7440,7430,7440,7430,2
20230912,092700,2638530,7430,7430,7430,7430,20
20230912,092600,2489930,7430,7430,7430,7430,19
20230912,092500,2348760,7440,7440,7440,7440,0
20230912,092400,2348760,7440,7440,7440,7440,0
20230912,092300,2348760,7440,7440,7440,7440,0
20230912,092200,2348760,7440,7440,7440,7440,6
20230912,092100,2304120,7440,7440,7440,7440,20
20230912,092000,2155320,7430,7430,7430,7430,0
20230912,091900,2155320,7430,7430,7430,7430,12
20230912,091800,2066160,7430,7430,7430,7430,44
20230912,091700,1739240,7430,7430,7430,7430,6
20230912,091600,1694660,7430,7430,7430,7430,32
20230912,091500,1456900,7430,7420,7430,7420,81
20230912,091400,855080,7430,7430,7430,7430,1
20230912,091300,847650,7430,7430,7430,7430,9
20230912,091200,780780,7430,7430,7430,7430,30
20230912,091100,557880,7440,7440,7440,7440,13
20230912,091000,461160,7440,7440,7440,7440,0
20230912,090900,461160,7440,7440,7440,7440,1
20230912,090800,453720,7440,7440,7440,7440,2
20230912,090700,438840,7440,7440,7440,7440,1
20230912,090600,431400,7430,7430,7430,7430,0
20230912,090500,431400,7430,7430,7430,7430,0
20230912,090400,431400,7430,7430,7430,7430,0
20230912,090300,431400,7430,7430,7430,7430,3
20230912,090200,409110,7430,7430,7430,7430,9
20230912,090100,342240,7440,7440,7440,7440,1
20230912,090000,334800,7440,7440,7440,7440,45