KissMeData/036670/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190800,40088010,7450,7450,7450,7450,658
20230914,190700,40088010,7450,7450,7450,7450,0
20230914,190600,40088010,7450,7450,7450,7450,0
20230914,190500,40088010,7450,7450,7450,7450,0
20230914,190400,40088010,7450,7450,7450,7450,0
20230914,190300,40088010,7450,7450,7450,7450,0
20230914,190200,40088010,7450,7450,7450,7450,0
20230914,190100,40088010,7450,7450,7450,7450,0
20230914,190000,40088010,7450,7450,7450,7450,0
20230914,185900,40088010,7450,7450,7450,7450,0
20230914,185800,40088010,7450,7450,7450,7450,0
20230914,185700,40088010,7450,7450,7450,7450,0
20230914,185600,40088010,7450,7450,7450,7450,0
20230914,185500,40088010,7450,7450,7450,7450,0
20230914,185400,40088010,7450,7450,7450,7450,0
20230914,185300,40088010,7450,7450,7450,7450,0
20230914,185200,40088010,7450,7450,7450,7450,0
20230914,185100,40088010,7450,7450,7450,7450,0
20230914,185000,40088010,7450,7450,7450,7450,0
20230914,184900,40088010,7450,7450,7450,7450,0
20230914,184800,40088010,7450,7450,7450,7450,0
20230914,184700,40088010,7450,7450,7450,7450,0
20230914,184600,40088010,7450,7450,7450,7450,0
20230914,184500,40088010,7450,7450,7450,7450,0
20230914,184400,40088010,7450,7450,7450,7450,0
20230914,184300,40088010,7450,7450,7450,7450,0
20230914,184200,40088010,7450,7450,7450,7450,0
20230914,184100,40088010,7450,7450,7450,7450,0
20230914,184000,40088010,7450,7450,7450,7450,0
20230914,183900,40088010,7450,7450,7450,7450,0
20230914,183800,40088010,7450,7450,7450,7450,658
20230914,183700,40088010,7450,7450,7450,7450,0
20230914,183600,40088010,7450,7450,7450,7450,0
20230914,183500,40088010,7450,7450,7450,7450,0
20230914,183400,40088010,7450,7450,7450,7450,0
20230914,183300,40088010,7450,7450,7450,7450,0
20230914,183200,40088010,7450,7450,7450,7450,0
20230914,183100,40088010,7450,7450,7450,7450,0
20230914,183000,40088010,7450,7450,7450,7450,0
20230914,182900,40088010,7450,7450,7450,7450,0
20230914,182800,40088010,7450,7450,7450,7450,0
20230914,182700,40088010,7450,7450,7450,7450,0
20230914,182600,40088010,7450,7450,7450,7450,0
20230914,182500,40088010,7450,7450,7450,7450,0
20230914,182400,40088010,7450,7450,7450,7450,0
20230914,182300,40088010,7450,7450,7450,7450,0
20230914,182200,40088010,7450,7450,7450,7450,0
20230914,182100,40088010,7450,7450,7450,7450,0
20230914,182000,40088010,7450,7450,7450,7450,0
20230914,181900,40088010,7450,7450,7450,7450,0
20230914,181800,40088010,7450,7450,7450,7450,0
20230914,181700,40088010,7450,7450,7450,7450,0
20230914,181600,40088010,7450,7450,7450,7450,0
20230914,181500,40088010,7450,7450,7450,7450,0
20230914,181400,40088010,7450,7450,7450,7450,0
20230914,181300,40088010,7450,7450,7450,7450,0
20230914,181200,40088010,7450,7450,7450,7450,0
20230914,181100,40088010,7450,7450,7450,7450,0
20230914,181000,40088010,7450,7450,7450,7450,0
20230914,180900,40088010,7450,7450,7450,7450,0
20230914,180800,40088010,7450,7450,7450,7450,658
20230914,180700,40088010,7450,7450,7450,7450,0
20230914,180600,40088010,7450,7450,7450,7450,0
20230914,180500,40088010,7450,7450,7450,7450,0
20230914,180400,40088010,7450,7450,7450,7450,0
20230914,180300,40088010,7450,7450,7450,7450,0
20230914,180200,40088010,7450,7450,7450,7450,0
20230914,180100,40088010,7450,7450,7450,7450,0
20230914,180000,40088010,7450,7450,7450,7450,0
20230914,175900,40088010,7450,7450,7450,7450,0
20230914,175800,40088010,7450,7450,7450,7450,0
20230914,175700,40088010,7450,7450,7450,7450,0
20230914,175600,40088010,7450,7450,7450,7450,0
20230914,175500,40088010,7450,7450,7450,7450,0
20230914,175400,40088010,7450,7450,7450,7450,0
20230914,175300,40088010,7450,7450,7450,7450,0
20230914,175200,40088010,7450,7450,7450,7450,0
20230914,175100,40088010,7450,7450,7450,7450,0
20230914,175000,40088010,7450,7450,7450,7450,0
20230914,174900,40088010,7450,7450,7450,7450,0
20230914,174800,40088010,7450,7450,7450,7450,0
20230914,174700,40088010,7450,7450,7450,7450,0
20230914,174600,40088010,7450,7450,7450,7450,0
20230914,174500,40088010,7450,7450,7450,7450,0
20230914,174400,40088010,7450,7450,7450,7450,0
20230914,174300,40088010,7450,7450,7450,7450,0
20230914,174200,40088010,7450,7450,7450,7450,0
20230914,174100,40088010,7450,7450,7450,7450,0
20230914,174000,40088010,7450,7450,7450,7450,0
20230914,173900,40088010,7450,7450,7450,7450,0
20230914,173800,40088010,7450,7450,7450,7450,658
20230914,173700,40088010,7450,7450,7450,7450,0
20230914,173600,40088010,7450,7450,7450,7450,0
20230914,173500,40088010,7450,7450,7450,7450,0
20230914,173400,40088010,7450,7450,7450,7450,0
20230914,173300,40088010,7450,7450,7450,7450,0
20230914,173200,40088010,7450,7450,7450,7450,0
20230914,173100,40088010,7450,7450,7450,7450,0
20230914,173000,40088010,7450,7450,7450,7450,0
20230914,172900,40088010,7450,7450,7450,7450,0
20230914,172800,40088010,7450,7450,7450,7450,0
20230914,172700,40088010,7450,7450,7450,7450,0
20230914,172600,40088010,7450,7450,7450,7450,0
20230914,172500,40088010,7450,7450,7450,7450,0
20230914,172400,40088010,7450,7450,7450,7450,0
20230914,172300,40088010,7450,7450,7450,7450,0
20230914,172200,40088010,7450,7450,7450,7450,0
20230914,172100,40088010,7450,7450,7450,7450,0
20230914,172000,40088010,7450,7450,7450,7450,0
20230914,171900,40088010,7450,7450,7450,7450,0
20230914,171800,40088010,7450,7450,7450,7450,0
20230914,171700,40088010,7450,7450,7450,7450,0
20230914,171600,40088010,7450,7450,7450,7450,0
20230914,171500,40088010,7450,7450,7450,7450,0
20230914,171400,40088010,7450,7450,7450,7450,0
20230914,171300,40088010,7450,7450,7450,7450,0
20230914,171200,40088010,7450,7450,7450,7450,0
20230914,171100,40088010,7450,7450,7450,7450,0
20230914,171000,40088010,7450,7450,7450,7450,0
20230914,170900,40088010,7450,7450,7450,7450,0
20230914,170800,40088010,7450,7450,7450,7450,658
20230914,170700,40088010,7450,7450,7450,7450,0
20230914,170600,40088010,7450,7450,7450,7450,0
20230914,170500,40088010,7450,7450,7450,7450,0
20230914,170400,40088010,7450,7450,7450,7450,0
20230914,170300,40088010,7450,7450,7450,7450,0
20230914,170200,40088010,7450,7450,7450,7450,0
20230914,170100,40088010,7450,7450,7450,7450,0
20230914,170000,40088010,7450,7450,7450,7450,0
20230914,165900,40088010,7450,7450,7450,7450,0
20230914,165800,40088010,7450,7450,7450,7450,0
20230914,165700,40088010,7450,7450,7450,7450,0
20230914,165600,40088010,7450,7450,7450,7450,0
20230914,165500,40088010,7450,7450,7450,7450,0
20230914,165400,40088010,7450,7450,7450,7450,0
20230914,165300,40088010,7450,7450,7450,7450,0
20230914,165200,40088010,7450,7450,7450,7450,0
20230914,165100,40088010,7450,7450,7450,7450,0
20230914,165000,40088010,7450,7450,7450,7450,0
20230914,164900,40088010,7450,7450,7450,7450,0
20230914,164800,40088010,7450,7450,7450,7450,0
20230914,164700,40088010,7450,7450,7450,7450,0
20230914,164600,40088010,7450,7450,7450,7450,0
20230914,164500,40088010,7450,7450,7450,7450,0
20230914,164400,40088010,7450,7450,7450,7450,0
20230914,164300,40088010,7450,7450,7450,7450,0
20230914,164200,40088010,7450,7450,7450,7450,0
20230914,164100,40088010,7450,7450,7450,7450,0
20230914,164000,40088010,7450,7450,7450,7450,0
20230914,163900,40088010,7450,7450,7450,7450,0
20230914,163800,40088010,7450,7450,7450,7450,658
20230914,163700,40088010,7450,7450,7450,7450,0
20230914,163600,40088010,7450,7450,7450,7450,0
20230914,163500,40088010,7450,7450,7450,7450,0
20230914,163400,40088010,7450,7450,7450,7450,0
20230914,163300,40088010,7450,7450,7450,7450,0
20230914,163200,40088010,7450,7450,7450,7450,0
20230914,163100,40088010,7450,7450,7450,7450,0
20230914,163000,40088010,7450,7450,7450,7450,0
20230914,162900,40088010,7450,7450,7450,7450,0
20230914,162800,40088010,7450,7450,7450,7450,0
20230914,162700,40088010,7450,7450,7450,7450,0
20230914,162600,40088010,7450,7450,7450,7450,0
20230914,162500,40088010,7450,7450,7450,7450,0
20230914,162400,40088010,7450,7450,7450,7450,0
20230914,162300,40088010,7450,7450,7450,7450,0
20230914,162200,40088010,7450,7450,7450,7450,0
20230914,162100,40088010,7450,7450,7450,7450,0
20230914,162000,40088010,7450,7450,7450,7450,0
20230914,161900,40088010,7450,7450,7450,7450,0
20230914,161800,40088010,7450,7450,7450,7450,0
20230914,161700,40088010,7450,7450,7450,7450,0
20230914,161600,40088010,7450,7450,7450,7450,0
20230914,161500,40088010,7450,7450,7450,7450,0
20230914,161400,40088010,7450,7450,7450,7450,0
20230914,161300,40088010,7450,7450,7450,7450,0
20230914,161200,40088010,7450,7450,7450,7450,0
20230914,161100,40088010,7450,7450,7450,7450,0
20230914,161000,40088010,7450,7450,7450,7450,0
20230914,160900,40088010,7450,7450,7450,7450,0
20230914,160800,40088010,7450,7450,7450,7450,658
20230914,160700,40088010,7450,7450,7450,7450,0
20230914,160600,40088010,7450,7450,7450,7450,0
20230914,160500,40088010,7450,7450,7450,7450,0
20230914,160400,40088010,7450,7450,7450,7450,0
20230914,160300,40088010,7450,7450,7450,7450,0
20230914,160200,40088010,7450,7450,7450,7450,0
20230914,160100,40088010,7450,7450,7450,7450,0
20230914,160000,40088010,7450,7450,7450,7450,0
20230914,155900,40088010,7450,7450,7450,7450,0
20230914,155800,40088010,7450,7450,7450,7450,0
20230914,155700,40088010,7450,7450,7450,7450,0
20230914,155600,40088010,7450,7450,7450,7450,0
20230914,155500,40088010,7450,7450,7450,7450,0
20230914,155400,40088010,7450,7450,7450,7450,0
20230914,155300,40088010,7450,7450,7450,7450,0
20230914,155200,40088010,7450,7450,7450,7450,0
20230914,155100,40088010,7450,7450,7450,7450,0
20230914,155000,40088010,7450,7450,7450,7450,0
20230914,154900,40088010,7450,7450,7450,7450,0
20230914,154800,40088010,7450,7450,7450,7450,0
20230914,154700,40088010,7450,7450,7450,7450,0
20230914,154600,40088010,7450,7450,7450,7450,0
20230914,154500,40088010,7450,7450,7450,7450,0
20230914,154400,40088010,7450,7450,7450,7450,0
20230914,154300,40088010,7450,7450,7450,7450,0
20230914,154200,40088010,7450,7450,7450,7450,0
20230914,154100,40088010,7450,7450,7450,7450,0
20230914,154000,40088010,7450,7450,7450,7450,0
20230914,153900,40088010,7450,7450,7450,7450,0
20230914,153800,40088010,7450,7450,7450,7450,658
20230914,153700,40088010,7450,7450,7450,7450,0
20230914,153600,40088010,7450,7450,7450,7450,0
20230914,153500,40088010,7450,7450,7450,7450,0
20230914,153400,40088010,7450,7450,7450,7450,0
20230914,153300,40088010,7450,7450,7450,7450,0
20230914,153200,40088010,7450,7450,7450,7450,0
20230914,153100,40088010,7450,7450,7450,7450,0
20230914,153000,40088010,7450,7450,7450,7450,658
20230914,152900,35185910,7450,7450,7450,7450,0
20230914,152800,35185910,7450,7450,7450,7450,0
20230914,152700,35185910,7450,7450,7450,7450,0
20230914,152600,35185910,7450,7450,7450,7450,0
20230914,152500,35185910,7450,7450,7450,7450,0
20230914,152400,35185910,7450,7450,7450,7450,0
20230914,152300,35185910,7450,7450,7450,7450,0
20230914,152200,35185910,7450,7450,7450,7450,0
20230914,152100,35185910,7450,7450,7450,7450,0
20230914,152000,35185910,7450,7450,7450,7450,0
20230914,151900,35185910,7450,7400,7450,7400,17
20230914,151800,35059860,7420,7420,7420,7420,13
20230914,151700,34963400,7420,7420,7420,7420,0
20230914,151600,34963400,7420,7420,7420,7420,0
20230914,151500,34963400,7420,7420,7420,7420,0
20230914,151400,34963400,7420,7420,7420,7420,0
20230914,151300,34963400,7420,7420,7420,7420,0
20230914,151200,34963400,7420,7420,7420,7420,0
20230914,151100,34963400,7420,7420,7420,7420,1
20230914,151000,34955980,7400,7400,7400,7400,0
20230914,150900,34955980,7400,7400,7400,7400,0
20230914,150800,34955980,7400,7400,7400,7400,0
20230914,150700,34955980,7400,7400,7400,7400,0
20230914,150600,34955980,7400,7400,7400,7400,0
20230914,150500,34955980,7400,7400,7400,7400,0
20230914,150400,34955980,7400,7410,7410,7400,83
20230914,150300,34341720,7410,7410,7410,7410,0
20230914,150200,34341720,7410,7420,7420,7410,25
20230914,150100,34156460,7410,7410,7420,7410,37
20230914,150000,33882280,7410,7410,7410,7410,0
20230914,145900,33882280,7410,7420,7420,7410,47
20230914,145800,33533860,7420,7430,7430,7420,66
20230914,145700,33043930,7430,7420,7430,7420,188
20230914,145600,31648690,7420,7430,7440,7420,183
20230914,145500,30289960,7440,7440,7440,7440,0
20230914,145400,30289960,7440,7440,7440,7440,0
20230914,145300,30289960,7440,7440,7440,7440,1
20230914,145200,30282520,7430,7430,7430,7430,0
20230914,145100,30282520,7430,7430,7430,7430,0
20230914,145000,30282520,7430,7430,7430,7430,0
20230914,144900,30282520,7430,7430,7430,7430,14
20230914,144800,30178500,7440,7440,7440,7440,0
20230914,144700,30178500,7440,7440,7440,7440,0
20230914,144600,30178500,7440,7440,7440,7440,0
20230914,144500,30178500,7440,7430,7440,7430,184
20230914,144400,28811160,7430,7430,7430,7430,24
20230914,144300,28632840,7430,7430,7430,7430,0
20230914,144200,28632840,7430,7430,7430,7430,0
20230914,144100,28632840,7430,7430,7430,7430,0
20230914,144000,28632840,7430,7430,7430,7430,0
20230914,143900,28632840,7430,7430,7430,7430,0
20230914,143800,28632840,7430,7430,7430,7430,24
20230914,143700,28454520,7440,7440,7440,7440,0
20230914,143600,28454520,7440,7440,7440,7440,0
20230914,143500,28454520,7440,7440,7440,7440,0
20230914,143400,28454520,7440,7440,7440,7440,1
20230914,143300,28447080,7430,7430,7430,7430,38
20230914,143200,28164740,7440,7440,7440,7440,2
20230914,143100,28149860,7440,7440,7440,7440,0
20230914,143000,28149860,7440,7440,7440,7440,0
20230914,142900,28149860,7440,7440,7440,7440,0
20230914,142800,28149860,7440,7440,7440,7440,18
20230914,142700,28015940,7440,7430,7440,7430,83
20230914,142600,27399060,7430,7430,7430,7430,0
20230914,142500,27399060,7430,7430,7430,7430,0
20230914,142400,27399060,7430,7430,7430,7430,0
20230914,142300,27399060,7430,7430,7430,7430,0
20230914,142200,27399060,7430,7430,7430,7430,0
20230914,142100,27399060,7430,7430,7430,7430,0
20230914,142000,27399060,7430,7430,7430,7430,0
20230914,141900,27399060,7430,7430,7430,7430,0
20230914,141800,27399060,7430,7430,7430,7430,0
20230914,141700,27399060,7430,7430,7430,7430,0
20230914,141600,27399060,7430,7430,7430,7430,0
20230914,141500,27399060,7430,7430,7430,7430,0
20230914,141400,27399060,7430,7430,7430,7430,0
20230914,141300,27399060,7430,7430,7430,7430,0
20230914,141200,27399060,7430,7430,7430,7430,0
20230914,141100,27399060,7430,7430,7430,7430,0
20230914,141000,27399060,7430,7430,7430,7430,0
20230914,140900,27399060,7430,7430,7430,7430,2
20230914,140800,27384200,7440,7440,7440,7440,0
20230914,140700,27384200,7440,7440,7440,7440,0
20230914,140600,27384200,7440,7440,7440,7440,8
20230914,140500,27324680,7440,7440,7440,7440,0
20230914,140400,27324680,7440,7440,7440,7440,0
20230914,140300,27324680,7440,7440,7440,7440,0
20230914,140200,27324680,7440,7440,7440,7440,0
20230914,140100,27324680,7440,7440,7440,7440,13
20230914,140000,27227960,7440,7440,7440,7440,0
20230914,135900,27227960,7440,7440,7440,7440,8
20230914,135800,27168440,7440,7440,7440,7440,0
20230914,135700,27168440,7440,7440,7440,7440,0
20230914,135600,27168440,7440,7440,7440,7440,0
20230914,135500,27168440,7440,7440,7440,7440,0
20230914,135400,27168440,7440,7440,7440,7440,0
20230914,135300,27168440,7440,7440,7440,7440,0
20230914,135200,27168440,7440,7440,7440,7440,10
20230914,135100,27094040,7440,7440,7440,7440,0
20230914,135000,27094040,7440,7440,7440,7440,0
20230914,134900,27094040,7440,7440,7440,7440,1
20230914,134800,27086600,7440,7440,7440,7440,0
20230914,134700,27086600,7440,7440,7440,7440,0
20230914,134600,27086600,7440,7440,7440,7440,0
20230914,134500,27086600,7440,7440,7440,7440,0
20230914,134400,27086600,7440,7440,7440,7440,0
20230914,134300,27086600,7440,7440,7440,7440,0
20230914,134200,27086600,7440,7440,7440,7440,0
20230914,134100,27086600,7440,7440,7440,7440,0
20230914,134000,27086600,7440,7440,7440,7440,0
20230914,133900,27086600,7440,7440,7440,7440,0
20230914,133800,27086600,7440,7440,7440,7440,0
20230914,133700,27086600,7440,7440,7440,7440,0
20230914,133600,27086600,7440,7440,7440,7440,3
20230914,133500,27064280,7440,7440,7440,7440,0
20230914,133400,27064280,7440,7440,7440,7440,0
20230914,133300,27064280,7440,7440,7440,7440,0
20230914,133200,27064280,7440,7440,7440,7440,0
20230914,133100,27064280,7440,7430,7440,7430,12
20230914,133000,26975040,7420,7420,7420,7420,0
20230914,132900,26975040,7420,7420,7420,7420,0
20230914,132800,26975040,7420,7420,7420,7420,0
20230914,132700,26975040,7420,7420,7420,7420,0
20230914,132600,26975040,7420,7420,7420,7420,0
20230914,132500,26975040,7420,7420,7420,7420,0
20230914,132400,26975040,7420,7430,7430,7410,114
20230914,132300,26129890,7450,7450,7450,7450,0
20230914,132200,26129890,7450,7450,7450,7450,0
20230914,132100,26129890,7450,7450,7450,7450,0
20230914,132000,26129890,7450,7430,7450,7430,164
20230914,131900,24910950,7430,7430,7430,7430,0
20230914,131800,24910950,7430,7430,7430,7430,0
20230914,131700,24910950,7430,7430,7430,7430,8
20230914,131600,24851510,7430,7430,7430,7430,15
20230914,131500,24740060,7430,7430,7430,7430,2
20230914,131400,24725200,7450,7450,7450,7450,0
20230914,131300,24725200,7450,7450,7450,7450,0
20230914,131200,24725200,7450,7450,7450,7450,0
20230914,131100,24725200,7450,7450,7450,7450,0
20230914,131000,24725200,7450,7450,7450,7450,0
20230914,130900,24725200,7450,7450,7450,7450,0
20230914,130800,24725200,7450,7450,7450,7450,0
20230914,130700,24725200,7450,7450,7450,7450,0
20230914,130600,24725200,7450,7450,7450,7450,0
20230914,130500,24725200,7450,7450,7450,7450,0
20230914,130400,24725200,7450,7450,7450,7450,0
20230914,130300,24725200,7450,7450,7450,7450,0
20230914,130200,24725200,7450,7450,7450,7450,0
20230914,130100,24725200,7450,7450,7450,7450,0
20230914,130000,24725200,7450,7450,7450,7450,0
20230914,125900,24725200,7450,7450,7450,7450,0
20230914,125800,24725200,7450,7450,7450,7450,0
20230914,125700,24725200,7450,7450,7450,7450,0
20230914,125600,24725200,7450,7450,7460,7450,199
20230914,125500,23242420,7410,7410,7410,7410,0
20230914,125400,23242420,7410,7410,7410,7410,0
20230914,125300,23242420,7410,7410,7410,7410,0
20230914,125200,23242420,7410,7410,7410,7410,0
20230914,125100,23242420,7410,7410,7410,7410,10
20230914,125000,23168320,7410,7410,7410,7410,0
20230914,124900,23168320,7410,7410,7410,7410,0
20230914,124800,23168320,7410,7410,7410,7410,0
20230914,124700,23168320,7410,7410,7410,7410,7
20230914,124600,23116450,7450,7450,7450,7450,0
20230914,124500,23116450,7450,7450,7450,7450,0
20230914,124400,23116450,7450,7450,7450,7450,38
20230914,124300,22833350,7450,7450,7450,7450,0
20230914,124200,22833350,7450,7450,7450,7450,1
20230914,124100,22825900,7450,7450,7450,7450,0
20230914,124000,22825900,7450,7450,7450,7450,0
20230914,123900,22825900,7450,7450,7450,7450,0
20230914,123800,22825900,7450,7450,7450,7450,0
20230914,123700,22825900,7450,7450,7450,7450,0
20230914,123600,22825900,7450,7450,7450,7450,0
20230914,123500,22825900,7450,7450,7450,7450,0
20230914,123400,22825900,7450,7450,7450,7450,0
20230914,123300,22825900,7450,7450,7450,7450,1
20230914,123200,22818450,7410,7410,7410,7410,0
20230914,123100,22818450,7410,7410,7410,7410,100
20230914,123000,22077450,7450,7450,7450,7450,0
20230914,122900,22077450,7450,7450,7450,7450,0
20230914,122800,22077450,7450,7420,7450,7410,537
20230914,122700,18094550,7450,7450,7450,7450,0
20230914,122600,18094550,7450,7450,7450,7450,0
20230914,122500,18094550,7450,7450,7450,7450,0
20230914,122400,18094550,7450,7450,7450,7450,0
20230914,122300,18094550,7450,7450,7450,7450,5
20230914,122200,18057300,7450,7450,7450,7450,0
20230914,122100,18057300,7450,7450,7450,7450,9
20230914,122000,17990250,7450,7450,7450,7450,0
20230914,121900,17990250,7450,7450,7450,7450,0
20230914,121800,17990250,7450,7450,7450,7450,4
20230914,121700,17960450,7450,7450,7450,7450,0
20230914,121600,17960450,7450,7450,7450,7450,0
20230914,121500,17960450,7450,7450,7450,7450,0
20230914,121400,17960450,7450,7450,7450,7450,0
20230914,121300,17960450,7450,7450,7450,7450,5
20230914,121200,17923200,7450,7450,7450,7450,0
20230914,121100,17923200,7450,7450,7450,7450,0
20230914,121000,17923200,7450,7450,7450,7450,0
20230914,120900,17923200,7450,7450,7450,7450,0
20230914,120800,17923200,7450,7450,7450,7450,6
20230914,120700,17878500,7410,7450,7450,7410,22
20230914,120600,17714940,7450,7450,7450,7450,0
20230914,120500,17714940,7450,7450,7450,7450,0
20230914,120400,17714940,7450,7450,7450,7450,0
20230914,120300,17714940,7450,7450,7450,7450,0
20230914,120200,17714940,7450,7450,7450,7450,0
20230914,120100,17714940,7450,7450,7450,7450,0
20230914,120000,17714940,7450,7450,7450,7450,0
20230914,115900,17714940,7450,7450,7450,7450,0
20230914,115800,17714940,7450,7450,7450,7450,0
20230914,115700,17714940,7450,7450,7450,7450,1
20230914,115600,17707490,7440,7440,7440,7440,0
20230914,115500,17707490,7440,7440,7440,7440,0
20230914,115400,17707490,7440,7430,7460,7430,47
20230914,115300,17357250,7420,7410,7420,7410,517
20230914,115200,13525470,7410,7410,7410,7410,0
20230914,115100,13525470,7410,7410,7410,7410,0
20230914,115000,13525470,7410,7410,7410,7410,0
20230914,114900,13525470,7410,7410,7410,7410,0
20230914,114800,13525470,7410,7410,7410,7410,1
20230914,114700,13518060,7410,7410,7410,7410,0
20230914,114600,13518060,7410,7410,7410,7410,0
20230914,114500,13518060,7410,7410,7410,7410,0
20230914,114400,13518060,7410,7410,7410,7410,0
20230914,114300,13518060,7410,7410,7410,7410,0
20230914,114200,13518060,7410,7410,7410,7410,0
20230914,114100,13518060,7410,7410,7410,7410,6
20230914,114000,13473600,7410,7410,7410,7410,50
20230914,113900,13103100,7410,7410,7410,7410,4
20230914,113800,13073460,7410,7410,7410,7410,1
20230914,113700,13066050,7410,7410,7410,7410,0
20230914,113600,13066050,7410,7410,7410,7410,22
20230914,113500,12903030,7410,7410,7410,7410,2
20230914,113400,12888210,7410,7410,7410,7410,1
20230914,113300,12880800,7410,7410,7410,7410,45
20230914,113200,12547350,7410,7410,7410,7410,10
20230914,113100,12473250,7400,7400,7400,7400,0
20230914,113000,12473250,7400,7400,7400,7400,0
20230914,112900,12473250,7400,7400,7400,7400,0
20230914,112800,12473250,7400,7400,7400,7400,0
20230914,112700,12473250,7400,7400,7400,7400,3
20230914,112600,12451050,7400,7400,7400,7400,0
20230914,112500,12451050,7400,7400,7400,7400,0
20230914,112400,12451050,7400,7400,7400,7400,0
20230914,112300,12451050,7400,7400,7400,7400,0
20230914,112200,12451050,7400,7400,7400,7400,0
20230914,112100,12451050,7400,7400,7400,7400,0
20230914,112000,12451050,7400,7400,7400,7400,1
20230914,111900,12443650,7400,7400,7400,7400,0
20230914,111800,12443650,7400,7400,7400,7400,0
20230914,111700,12443650,7400,7400,7400,7400,2
20230914,111600,12428850,7400,7400,7400,7400,0
20230914,111500,12428850,7400,7400,7400,7400,0
20230914,111400,12428850,7400,7400,7400,7400,2
20230914,111300,12414050,7400,7400,7400,7400,19
20230914,111200,12273450,7400,7400,7400,7400,1
20230914,111100,12266050,7400,7400,7400,7400,0
20230914,111000,12266050,7400,7400,7400,7400,0
20230914,110900,12266050,7400,7400,7400,7400,0
20230914,110800,12266050,7400,7400,7400,7400,0
20230914,110700,12266050,7400,7400,7400,7400,0
20230914,110600,12266050,7400,7400,7400,7400,0
20230914,110500,12266050,7400,7400,7400,7400,2
20230914,110400,12251250,7400,7400,7400,7400,0
20230914,110300,12251250,7400,7400,7400,7400,0
20230914,110200,12251250,7400,7400,7400,7400,0
20230914,110100,12251250,7400,7400,7400,7400,0
20230914,110000,12251250,7400,7400,7400,7400,7
20230914,105900,12199450,7400,7400,7400,7400,0
20230914,105800,12199450,7400,7400,7400,7400,0
20230914,105700,12199450,7400,7400,7400,7400,0
20230914,105600,12199450,7400,7400,7400,7400,15
20230914,105500,12088450,7390,7390,7390,7390,0
20230914,105400,12088450,7390,7390,7390,7390,0
20230914,105300,12088450,7390,7390,7390,7390,100
20230914,105200,11349450,7390,7390,7390,7390,0
20230914,105100,11349450,7390,7390,7390,7390,0
20230914,105000,11349450,7390,7390,7390,7390,0
20230914,104900,11349450,7390,7390,7390,7390,0
20230914,104800,11349450,7390,7390,7390,7390,0
20230914,104700,11349450,7390,7390,7390,7390,62
20230914,104600,10891270,7390,7390,7390,7390,0
20230914,104500,10891270,7390,7390,7390,7390,0
20230914,104400,10891270,7390,7390,7390,7390,0
20230914,104300,10891270,7390,7390,7390,7390,0
20230914,104200,10891270,7390,7390,7390,7390,0
20230914,104100,10891270,7390,7390,7390,7390,0
20230914,104000,10891270,7390,7390,7390,7390,0
20230914,103900,10891270,7390,7390,7390,7390,0
20230914,103800,10891270,7390,7390,7390,7390,0
20230914,103700,10891270,7390,7390,7390,7390,0
20230914,103600,10891270,7390,7390,7390,7390,0
20230914,103500,10891270,7390,7390,7390,7390,0
20230914,103400,10891270,7390,7390,7390,7390,13
20230914,103300,10795200,7400,7400,7400,7400,1
20230914,103200,10787800,7400,7400,7400,7400,3
20230914,103100,10765600,7400,7400,7400,7400,0
20230914,103000,10765600,7400,7400,7400,7400,0
20230914,102900,10765600,7400,7400,7400,7400,0
20230914,102800,10765600,7400,7400,7400,7400,0
20230914,102700,10765600,7400,7390,7400,7390,51
20230914,102600,10388480,7390,7390,7390,7390,0
20230914,102500,10388480,7390,7390,7390,7390,10
20230914,102400,10314580,7390,7390,7390,7390,0
20230914,102300,10314580,7390,7390,7390,7390,10
20230914,102200,10240680,7400,7400,7400,7400,0
20230914,102100,10240680,7400,7400,7400,7400,0
20230914,102000,10240680,7400,7400,7400,7400,0
20230914,101900,10240680,7400,7400,7400,7400,0
20230914,101800,10240680,7400,7400,7400,7400,6
20230914,101700,10196280,7400,7400,7400,7400,0
20230914,101600,10196280,7400,7400,7400,7400,0
20230914,101500,10196280,7400,7400,7400,7400,0
20230914,101400,10196280,7400,7400,7400,7400,1
20230914,101300,10188880,7400,7400,7400,7400,0
20230914,101200,10188880,7400,7400,7400,7400,0
20230914,101100,10188880,7400,7400,7400,7400,1
20230914,101000,10181480,7400,7400,7400,7400,0
20230914,100900,10181480,7400,7400,7400,7400,0
20230914,100800,10181480,7400,7400,7400,7400,3
20230914,100700,10159280,7400,7400,7400,7400,0
20230914,100600,10159280,7400,7390,7400,7390,12
20230914,100500,10070580,7400,7400,7400,7400,0
20230914,100400,10070580,7400,7400,7400,7400,0
20230914,100300,10070580,7400,7400,7400,7400,214
20230914,100200,8486980,7410,7410,7410,7410,0
20230914,100100,8486980,7410,7410,7410,7410,0
20230914,100000,8486980,7410,7410,7410,7410,0
20230914,095900,8486980,7410,7410,7410,7410,0
20230914,095800,8486980,7410,7410,7410,7410,0
20230914,095700,8486980,7410,7410,7410,7410,0
20230914,095600,8486980,7410,7410,7410,7410,1
20230914,095500,8479570,7410,7410,7410,7410,0
20230914,095400,8479570,7410,7410,7410,7410,0
20230914,095300,8479570,7410,7410,7410,7410,0
20230914,095200,8479570,7410,7410,7410,7410,2
20230914,095100,8464750,7410,7410,7410,7410,0
20230914,095000,8464750,7410,7410,7410,7410,14
20230914,094900,8361010,7400,7400,7400,7400,0
20230914,094800,8361010,7400,7400,7400,7400,0
20230914,094700,8361010,7400,7400,7400,7400,0
20230914,094600,8361010,7400,7400,7400,7400,0
20230914,094500,8361010,7400,7410,7410,7400,6
20230914,094400,8316600,7410,7410,7410,7410,0
20230914,094300,8316600,7410,7410,7410,7410,0
20230914,094200,8316600,7410,7410,7410,7410,1
20230914,094100,8309190,7400,7400,7400,7400,0
20230914,094000,8309190,7400,7400,7400,7400,0
20230914,093900,8309190,7400,7410,7410,7400,6
20230914,093800,8264780,7390,7390,7390,7390,0
20230914,093700,8264780,7390,7400,7400,7390,219
20230914,093600,6645380,7410,7420,7420,7410,27
20230914,093500,6445300,7410,7410,7410,7410,0
20230914,093400,6445300,7410,7410,7410,7410,0
20230914,093300,6445300,7410,7410,7410,7410,10
20230914,093200,6371200,7420,7420,7420,7420,0
20230914,093100,6371200,7420,7420,7420,7420,0
20230914,093000,6371200,7420,7420,7420,7420,0
20230914,092900,6371200,7420,7420,7420,7420,0
20230914,092800,6371200,7420,7420,7420,7420,1
20230914,092700,6363780,7420,7420,7420,7420,0
20230914,092600,6363780,7420,7410,7420,7410,220
20230914,092500,4733190,7410,7410,7410,7410,0
20230914,092400,4733190,7410,7390,7410,7380,78
20230914,092300,4155820,7400,7400,7400,7400,3
20230914,092200,4133620,7400,7400,7400,7400,9
20230914,092100,4067020,7410,7410,7410,7410,0
20230914,092000,4067020,7410,7410,7410,7410,0
20230914,091900,4067020,7410,7410,7410,7410,4
20230914,091800,4037380,7400,7400,7400,7400,0
20230914,091700,4037380,7400,7400,7400,7400,0
20230914,091600,4037380,7400,7400,7400,7400,5
20230914,091500,4000380,7370,7370,7370,7370,0
20230914,091400,4000380,7370,7400,7400,7370,50
20230914,091300,3631710,7410,7410,7410,7410,42
20230914,091200,3320490,7410,7410,7410,7410,10
20230914,091100,3246390,7370,7370,7370,7370,0
20230914,091000,3246390,7370,7370,7370,7370,0
20230914,090900,3246390,7370,7370,7370,7370,0
20230914,090800,3246390,7370,7370,7370,7370,0
20230914,090700,3246390,7370,7370,7370,7370,0
20230914,090600,3246390,7370,7370,7370,7370,1
20230914,090500,3239020,7370,7370,7370,7370,53
20230914,090400,2848410,7370,7370,7370,7370,27
20230914,090300,2649420,7380,7380,7380,7380,82
20230914,090200,2044260,7380,7380,7380,7380,0
20230914,090100,2044260,7380,7380,7380,7380,0
20230914,090000,2044260,7380,7380,7380,7380,277