KissMeData/036670/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191200,37184300,7190,7190,7190,7190,1002
20230925,191100,37184300,7190,7190,7190,7190,0
20230925,191000,37184300,7190,7190,7190,7190,0
20230925,190900,37184300,7190,7190,7190,7190,0
20230925,190800,37184300,7190,7190,7190,7190,0
20230925,190700,37184300,7190,7190,7190,7190,0
20230925,190600,37184300,7190,7190,7190,7190,0
20230925,190500,37184300,7190,7190,7190,7190,0
20230925,190400,37184300,7190,7190,7190,7190,0
20230925,190300,37184300,7190,7190,7190,7190,0
20230925,190200,37184300,7190,7190,7190,7190,0
20230925,190100,37184300,7190,7190,7190,7190,0
20230925,190000,37184300,7190,7190,7190,7190,0
20230925,185900,37184300,7190,7190,7190,7190,0
20230925,185800,37184300,7190,7190,7190,7190,0
20230925,185700,37184300,7190,7190,7190,7190,0
20230925,185600,37184300,7190,7190,7190,7190,0
20230925,185500,37184300,7190,7190,7190,7190,0
20230925,185400,37184300,7190,7190,7190,7190,0
20230925,185300,37184300,7190,7190,7190,7190,0
20230925,185200,37184300,7190,7190,7190,7190,0
20230925,185100,37184300,7190,7190,7190,7190,0
20230925,185000,37184300,7190,7190,7190,7190,0
20230925,184900,37184300,7190,7190,7190,7190,0
20230925,184800,37184300,7190,7190,7190,7190,0
20230925,184700,37184300,7190,7190,7190,7190,0
20230925,184600,37184300,7190,7190,7190,7190,0
20230925,184500,37184300,7190,7190,7190,7190,0
20230925,184400,37184300,7190,7190,7190,7190,0
20230925,184300,37184300,7190,7190,7190,7190,0
20230925,184200,37184300,7190,7190,7190,7190,1002
20230925,184100,37184300,7190,7190,7190,7190,0
20230925,184000,37184300,7190,7190,7190,7190,0
20230925,183900,37184300,7190,7190,7190,7190,0
20230925,183800,37184300,7190,7190,7190,7190,0
20230925,183700,37184300,7190,7190,7190,7190,0
20230925,183600,37184300,7190,7190,7190,7190,0
20230925,183500,37184300,7190,7190,7190,7190,0
20230925,183400,37184300,7190,7190,7190,7190,0
20230925,183300,37184300,7190,7190,7190,7190,0
20230925,183200,37184300,7190,7190,7190,7190,0
20230925,183100,37184300,7190,7190,7190,7190,0
20230925,183000,37184300,7190,7190,7190,7190,0
20230925,182900,37184300,7190,7190,7190,7190,0
20230925,182800,37184300,7190,7190,7190,7190,0
20230925,182700,37184300,7190,7190,7190,7190,0
20230925,182600,37184300,7190,7190,7190,7190,0
20230925,182500,37184300,7190,7190,7190,7190,0
20230925,182400,37184300,7190,7190,7190,7190,0
20230925,182300,37184300,7190,7190,7190,7190,0
20230925,182200,37184300,7190,7190,7190,7190,0
20230925,182100,37184300,7190,7190,7190,7190,0
20230925,182000,37184300,7190,7190,7190,7190,0
20230925,181900,37184300,7190,7190,7190,7190,0
20230925,181800,37184300,7190,7190,7190,7190,0
20230925,181700,37184300,7190,7190,7190,7190,0
20230925,181600,37184300,7190,7190,7190,7190,0
20230925,181500,37184300,7190,7190,7190,7190,0
20230925,181400,37184300,7190,7190,7190,7190,0
20230925,181300,37184300,7190,7190,7190,7190,0
20230925,181200,37184300,7190,7190,7190,7190,1002
20230925,181100,37184300,7190,7190,7190,7190,0
20230925,181000,37184300,7190,7190,7190,7190,0
20230925,180900,37184300,7190,7190,7190,7190,0
20230925,180800,37184300,7190,7190,7190,7190,0
20230925,180700,37184300,7190,7190,7190,7190,0
20230925,180600,37184300,7190,7190,7190,7190,0
20230925,180500,37184300,7190,7190,7190,7190,0
20230925,180400,37184300,7190,7190,7190,7190,0
20230925,180300,37184300,7190,7190,7190,7190,0
20230925,180200,37184300,7190,7190,7190,7190,0
20230925,180100,37184300,7190,7190,7190,7190,0
20230925,180000,37184300,7190,7190,7190,7190,0
20230925,175900,37184300,7190,7190,7190,7190,0
20230925,175800,37184300,7190,7190,7190,7190,0
20230925,175700,37184300,7190,7190,7190,7190,0
20230925,175600,37184300,7190,7190,7190,7190,0
20230925,175500,37184300,7190,7190,7190,7190,0
20230925,175400,37184300,7190,7190,7190,7190,0
20230925,175300,37184300,7190,7190,7190,7190,0
20230925,175200,37184300,7190,7190,7190,7190,0
20230925,175100,37184300,7190,7190,7190,7190,0
20230925,175000,37184300,7190,7190,7190,7190,0
20230925,174900,37184300,7190,7190,7190,7190,0
20230925,174800,37184300,7190,7190,7190,7190,0
20230925,174700,37184300,7190,7190,7190,7190,0
20230925,174600,37184300,7190,7190,7190,7190,0
20230925,174500,37184300,7190,7190,7190,7190,0
20230925,174400,37184300,7190,7190,7190,7190,0
20230925,174300,37184300,7190,7190,7190,7190,0
20230925,174200,37184300,7190,7190,7190,7190,1002
20230925,174100,37184300,7190,7190,7190,7190,0
20230925,174000,37184300,7190,7190,7190,7190,0
20230925,173900,37184300,7190,7190,7190,7190,0
20230925,173800,37184300,7190,7190,7190,7190,0
20230925,173700,37184300,7190,7190,7190,7190,0
20230925,173600,37184300,7190,7190,7190,7190,0
20230925,173500,37184300,7190,7190,7190,7190,0
20230925,173400,37184300,7190,7190,7190,7190,0
20230925,173300,37184300,7190,7190,7190,7190,0
20230925,173200,37184300,7190,7190,7190,7190,0
20230925,173100,37184300,7190,7190,7190,7190,0
20230925,173000,37184300,7190,7190,7190,7190,0
20230925,172900,37184300,7190,7190,7190,7190,0
20230925,172800,37184300,7190,7190,7190,7190,0
20230925,172700,37184300,7190,7190,7190,7190,0
20230925,172600,37184300,7190,7190,7190,7190,0
20230925,172500,37184300,7190,7190,7190,7190,0
20230925,172400,37184300,7190,7190,7190,7190,0
20230925,172300,37184300,7190,7190,7190,7190,0
20230925,172200,37184300,7190,7190,7190,7190,0
20230925,172100,37184300,7190,7190,7190,7190,0
20230925,172000,37184300,7190,7190,7190,7190,0
20230925,171900,37184300,7190,7190,7190,7190,0
20230925,171800,37184300,7190,7190,7190,7190,0
20230925,171700,37184300,7190,7190,7190,7190,0
20230925,171600,37184300,7190,7190,7190,7190,0
20230925,171500,37184300,7190,7190,7190,7190,0
20230925,171400,37184300,7190,7190,7190,7190,0
20230925,171300,37184300,7190,7190,7190,7190,0
20230925,171200,37184300,7190,7190,7190,7190,1002
20230925,171100,37184300,7190,7190,7190,7190,0
20230925,171000,37184300,7190,7190,7190,7190,0
20230925,170900,37184300,7190,7190,7190,7190,0
20230925,170800,37184300,7190,7190,7190,7190,0
20230925,170700,37184300,7190,7190,7190,7190,0
20230925,170600,37184300,7190,7190,7190,7190,0
20230925,170500,37184300,7190,7190,7190,7190,0
20230925,170400,37184300,7190,7190,7190,7190,0
20230925,170300,37184300,7190,7190,7190,7190,0
20230925,170200,37184300,7190,7190,7190,7190,0
20230925,170100,37184300,7190,7190,7190,7190,0
20230925,170000,37184300,7190,7190,7190,7190,0
20230925,165900,37184300,7190,7190,7190,7190,0
20230925,165800,37184300,7190,7190,7190,7190,0
20230925,165700,37184300,7190,7190,7190,7190,0
20230925,165600,37184300,7190,7190,7190,7190,0
20230925,165500,37184300,7190,7190,7190,7190,0
20230925,165400,37184300,7190,7190,7190,7190,0
20230925,165300,37184300,7190,7190,7190,7190,0
20230925,165200,37184300,7190,7190,7190,7190,0
20230925,165100,37184300,7190,7190,7190,7190,0
20230925,165000,37184300,7190,7190,7190,7190,0
20230925,164900,37184300,7190,7190,7190,7190,0
20230925,164800,37184300,7190,7190,7190,7190,0
20230925,164700,37184300,7190,7190,7190,7190,0
20230925,164600,37184300,7190,7190,7190,7190,0
20230925,164500,37184300,7190,7190,7190,7190,0
20230925,164400,37184300,7190,7190,7190,7190,0
20230925,164300,37184300,7190,7190,7190,7190,0
20230925,164200,37184300,7190,7190,7190,7190,1002
20230925,164100,37184300,7190,7190,7190,7190,0
20230925,164000,37184300,7190,7190,7190,7190,0
20230925,163900,37184300,7190,7190,7190,7190,0
20230925,163800,37184300,7190,7190,7190,7190,0
20230925,163700,37184300,7190,7190,7190,7190,0
20230925,163600,37184300,7190,7190,7190,7190,0
20230925,163500,37184300,7190,7190,7190,7190,0
20230925,163400,37184300,7190,7190,7190,7190,0
20230925,163300,37184300,7190,7190,7190,7190,0
20230925,163200,37184300,7190,7190,7190,7190,0
20230925,163100,37184300,7190,7190,7190,7190,0
20230925,163000,37184300,7190,7190,7190,7190,0
20230925,162900,37184300,7190,7190,7190,7190,0
20230925,162800,37184300,7190,7190,7190,7190,0
20230925,162700,37184300,7190,7190,7190,7190,0
20230925,162600,37184300,7190,7190,7190,7190,0
20230925,162500,37184300,7190,7190,7190,7190,0
20230925,162400,37184300,7190,7190,7190,7190,0
20230925,162300,37184300,7190,7190,7190,7190,0
20230925,162200,37184300,7190,7190,7190,7190,0
20230925,162100,37184300,7190,7190,7190,7190,0
20230925,162000,37184300,7190,7190,7190,7190,0
20230925,161900,37184300,7190,7190,7190,7190,0
20230925,161800,37184300,7190,7190,7190,7190,0
20230925,161700,37184300,7190,7190,7190,7190,0
20230925,161600,37184300,7190,7190,7190,7190,0
20230925,161500,37184300,7190,7190,7190,7190,0
20230925,161400,37184300,7190,7190,7190,7190,0
20230925,161300,37184300,7190,7190,7190,7190,0
20230925,161200,37184300,7190,7190,7190,7190,1002
20230925,161100,37184300,7190,7190,7190,7190,0
20230925,161000,37184300,7190,7190,7190,7190,0
20230925,160900,37184300,7190,7190,7190,7190,0
20230925,160800,37184300,7190,7190,7190,7190,0
20230925,160700,37184300,7190,7190,7190,7190,0
20230925,160600,37184300,7190,7190,7190,7190,0
20230925,160500,37184300,7190,7190,7190,7190,0
20230925,160400,37184300,7190,7190,7190,7190,0
20230925,160300,37184300,7190,7190,7190,7190,0
20230925,160200,37184300,7190,7190,7190,7190,0
20230925,160100,37184300,7190,7190,7190,7190,0
20230925,160000,37184300,7190,7190,7190,7190,0
20230925,155900,37184300,7190,7190,7190,7190,0
20230925,155800,37184300,7190,7190,7190,7190,0
20230925,155700,37184300,7190,7190,7190,7190,0
20230925,155600,37184300,7190,7190,7190,7190,0
20230925,155500,37184300,7190,7190,7190,7190,0
20230925,155400,37184300,7190,7190,7190,7190,0
20230925,155300,37184300,7190,7190,7190,7190,0
20230925,155200,37184300,7190,7190,7190,7190,0
20230925,155100,37184300,7190,7190,7190,7190,0
20230925,155000,37184300,7190,7190,7190,7190,0
20230925,154900,37184300,7190,7190,7190,7190,0
20230925,154800,37184300,7190,7190,7190,7190,0
20230925,154700,37184300,7190,7190,7190,7190,0
20230925,154600,37184300,7190,7190,7190,7190,0
20230925,154500,37184300,7190,7190,7190,7190,0
20230925,154400,37184300,7190,7190,7190,7190,0
20230925,154300,37184300,7190,7190,7190,7190,0
20230925,154200,37184300,7190,7190,7190,7190,1002
20230925,154100,37184300,7190,7190,7190,7190,0
20230925,154000,37184300,7190,7190,7190,7190,0
20230925,153900,37184300,7190,7190,7190,7190,0
20230925,153800,37184300,7190,7190,7190,7190,0
20230925,153700,37184300,7190,7190,7190,7190,0
20230925,153600,37184300,7190,7190,7190,7190,0
20230925,153500,37184300,7190,7190,7190,7190,0
20230925,153400,37184300,7190,7190,7190,7190,0
20230925,153300,37184300,7190,7190,7190,7190,0
20230925,153200,37184300,7190,7190,7190,7190,0
20230925,153100,37184300,7190,7190,7190,7190,0
20230925,153000,37184300,7190,7190,7190,7190,1002
20230925,152900,29979920,7230,7230,7230,7230,0
20230925,152800,29979920,7230,7230,7230,7230,0
20230925,152700,29979920,7230,7230,7230,7230,0
20230925,152600,29979920,7230,7230,7230,7230,0
20230925,152500,29979920,7230,7230,7230,7230,0
20230925,152400,29979920,7230,7230,7230,7230,0
20230925,152300,29979920,7230,7230,7230,7230,0
20230925,152200,29979920,7230,7230,7230,7230,0
20230925,152100,29979920,7230,7230,7230,7230,0
20230925,152000,29979920,7230,7230,7230,7230,0
20230925,151900,29979920,7230,7230,7230,7230,1
20230925,151800,29972690,7230,7230,7230,7230,0
20230925,151700,29972690,7230,7230,7230,7230,0
20230925,151600,29972690,7230,7230,7230,7230,0
20230925,151500,29972690,7230,7230,7230,7230,5
20230925,151400,29936540,7220,7230,7230,7220,103
20230925,151300,29192360,7240,7240,7240,7240,0
20230925,151200,29192360,7240,7240,7240,7240,0
20230925,151100,29192360,7240,7240,7240,7240,0
20230925,151000,29192360,7240,7240,7240,7240,0
20230925,150900,29192360,7240,7240,7240,7240,10
20230925,150800,29119960,7230,7230,7230,7230,0
20230925,150700,29119960,7230,7230,7230,7230,0
20230925,150600,29119960,7230,7230,7230,7230,0
20230925,150500,29119960,7230,7230,7230,7230,0
20230925,150400,29119960,7230,7230,7230,7230,0
20230925,150300,29119960,7230,7230,7230,7230,0
20230925,150200,29119960,7230,7230,7230,7230,0
20230925,150100,29119960,7230,7230,7230,7230,0
20230925,150000,29119960,7230,7230,7230,7230,0
20230925,145900,29119960,7230,7230,7230,7230,16
20230925,145800,29004280,7240,7240,7240,7240,1
20230925,145700,28997040,7240,7250,7250,7240,31
20230925,145600,28772590,7250,7250,7250,7250,0
20230925,145500,28772590,7250,7250,7250,7250,0
20230925,145400,28772590,7250,7250,7250,7250,3
20230925,145300,28750840,7260,7260,7260,7260,0
20230925,145200,28750840,7260,7260,7260,7260,0
20230925,145100,28750840,7260,7260,7260,7260,0
20230925,145000,28750840,7260,7260,7260,7260,0
20230925,144900,28750840,7260,7260,7260,7260,0
20230925,144800,28750840,7260,7260,7260,7260,0
20230925,144700,28750840,7260,7260,7260,7260,7
20230925,144600,28700020,7280,7280,7280,7280,0
20230925,144500,28700020,7280,7280,7280,7280,0
20230925,144400,28700020,7280,7280,7280,7280,0
20230925,144300,28700020,7280,7280,7280,7280,0
20230925,144200,28700020,7280,7280,7280,7280,0
20230925,144100,28700020,7280,7280,7280,7280,0
20230925,144000,28700020,7280,7280,7280,7280,0
20230925,143900,28700020,7280,7280,7280,7280,0
20230925,143800,28700020,7280,7280,7280,7280,0
20230925,143700,28700020,7280,7280,7280,7280,0
20230925,143600,28700020,7280,7280,7280,7280,0
20230925,143500,28700020,7280,7280,7280,7280,0
20230925,143400,28700020,7280,7280,7280,7280,0
20230925,143300,28700020,7280,7280,7280,7280,0
20230925,143200,28700020,7280,7280,7280,7280,0
20230925,143100,28700020,7280,7280,7280,7280,0
20230925,143000,28700020,7280,7280,7280,7280,0
20230925,142900,28700020,7280,7280,7280,7280,0
20230925,142800,28700020,7280,7280,7280,7280,0
20230925,142700,28700020,7280,7280,7280,7280,0
20230925,142600,28700020,7280,7280,7280,7280,1
20230925,142500,28692740,7280,7280,7280,7280,1
20230925,142400,28685460,7280,7280,7280,7280,0
20230925,142300,28685460,7280,7280,7280,7280,0
20230925,142200,28685460,7280,7280,7280,7280,0
20230925,142100,28685460,7280,7280,7280,7280,7
20230925,142000,28634500,7280,7280,7280,7280,0
20230925,141900,28634500,7280,7220,7280,7210,109
20230925,141800,27846420,7220,7220,7220,7220,0
20230925,141700,27846420,7220,7240,7240,7220,336
20230925,141600,25418690,7230,7250,7260,7230,441
20230925,141500,22223780,7260,7260,7260,7260,0
20230925,141400,22223780,7260,7260,7260,7260,1
20230925,141300,22216520,7260,7260,7260,7260,1
20230925,141200,22209260,7260,7260,7260,7260,0
20230925,141100,22209260,7260,7260,7260,7260,12
20230925,141000,22122140,7260,7260,7260,7260,0
20230925,140900,22122140,7260,7260,7260,7260,0
20230925,140800,22122140,7260,7260,7260,7260,1
20230925,140700,22114880,7260,7260,7260,7260,18
20230925,140600,21984200,7260,7260,7260,7260,0
20230925,140500,21984200,7260,7260,7260,7250,42
20230925,140400,21679510,7260,7260,7260,7260,0
20230925,140300,21679510,7260,7260,7260,7260,0
20230925,140200,21679510,7260,7260,7260,7260,0
20230925,140100,21679510,7260,7260,7260,7260,0
20230925,140000,21679510,7260,7260,7260,7260,2
20230925,135900,21664990,7260,7260,7260,7260,2
20230925,135800,21650470,7260,7260,7260,7260,32
20230925,135700,21418150,7260,7260,7260,7260,202
20230925,135600,19951630,7270,7270,7270,7270,0
20230925,135500,19951630,7270,7270,7270,7270,0
20230925,135400,19951630,7270,7270,7270,7270,0
20230925,135300,19951630,7270,7270,7270,7270,0
20230925,135200,19951630,7270,7270,7270,7270,0
20230925,135100,19951630,7270,7270,7270,7270,0
20230925,135000,19951630,7270,7270,7270,7270,0
20230925,134900,19951630,7270,7270,7280,7270,250
20230925,134800,18133950,7290,7290,7290,7290,0
20230925,134700,18133950,7290,7290,7290,7290,0
20230925,134600,18133950,7290,7290,7290,7290,0
20230925,134500,18133950,7290,7290,7290,7290,0
20230925,134400,18133950,7290,7290,7290,7290,0
20230925,134300,18133950,7290,7290,7290,7290,0
20230925,134200,18133950,7290,7290,7290,7290,0
20230925,134100,18133950,7290,7290,7290,7290,0
20230925,134000,18133950,7290,7290,7290,7290,0
20230925,133900,18133950,7290,7290,7290,7290,0
20230925,133800,18133950,7290,7290,7290,7290,0
20230925,133700,18133950,7290,7290,7290,7290,0
20230925,133600,18133950,7290,7290,7290,7290,0
20230925,133500,18133950,7290,7290,7290,7290,1
20230925,133400,18126660,7290,7290,7290,7290,0
20230925,133300,18126660,7290,7290,7290,7290,1
20230925,133200,18119370,7280,7280,7280,7280,0
20230925,133100,18119370,7280,7280,7280,7280,0
20230925,133000,18119370,7280,7280,7280,7280,0
20230925,132900,18119370,7280,7280,7280,7280,0
20230925,132800,18119370,7280,7280,7280,7280,0
20230925,132700,18119370,7280,7280,7280,7280,0
20230925,132600,18119370,7280,7280,7280,7280,0
20230925,132500,18119370,7280,7280,7280,7280,0
20230925,132400,18119370,7280,7280,7280,7280,0
20230925,132300,18119370,7280,7280,7280,7280,0
20230925,132200,18119370,7280,7280,7280,7280,0
20230925,132100,18119370,7280,7280,7280,7280,0
20230925,132000,18119370,7280,7280,7280,7280,1
20230925,131900,18112090,7280,7280,7280,7280,2
20230925,131800,18097530,7280,7280,7280,7280,0
20230925,131700,18097530,7280,7280,7280,7280,0
20230925,131600,18097530,7280,7280,7280,7280,0
20230925,131500,18097530,7280,7280,7280,7280,0
20230925,131400,18097530,7280,7280,7280,7280,0
20230925,131300,18097530,7280,7280,7280,7280,11
20230925,131200,18017450,7280,7280,7280,7280,0
20230925,131100,18017450,7280,7280,7280,7280,20
20230925,131000,17871850,7280,7280,7280,7280,0
20230925,130900,17871850,7280,7280,7280,7280,0
20230925,130800,17871850,7280,7280,7280,7280,0
20230925,130700,17871850,7280,7280,7280,7280,5
20230925,130600,17835450,7280,7290,7290,7280,12
20230925,130500,17748070,7280,7280,7280,7280,0
20230925,130400,17748070,7280,7280,7280,7280,1
20230925,130300,17740790,7280,7280,7280,7280,0
20230925,130200,17740790,7280,7280,7280,7280,0
20230925,130100,17740790,7280,7280,7280,7280,0
20230925,130000,17740790,7280,7280,7280,7280,0
20230925,125900,17740790,7280,7280,7280,7280,0
20230925,125800,17740790,7280,7280,7280,7280,14
20230925,125700,17638870,7280,7280,7280,7280,0
20230925,125600,17638870,7280,7280,7280,7280,1
20230925,125500,17631590,7280,7280,7280,7280,0
20230925,125400,17631590,7280,7280,7280,7280,0
20230925,125300,17631590,7280,7290,7290,7280,111
20230925,125200,16823460,7290,7290,7290,7290,0
20230925,125100,16823460,7290,7290,7290,7290,19
20230925,125000,16684950,7300,7300,7300,7300,0
20230925,124900,16684950,7300,7300,7300,7300,0
20230925,124800,16684950,7300,7300,7300,7300,0
20230925,124700,16684950,7300,7300,7300,7300,0
20230925,124600,16684950,7300,7300,7300,7300,70
20230925,124500,16173950,7300,7300,7300,7300,0
20230925,124400,16173950,7300,7300,7300,7300,0
20230925,124300,16173950,7300,7300,7300,7300,3
20230925,124200,16152050,7300,7300,7300,7300,2
20230925,124100,16137450,7300,7300,7300,7300,0
20230925,124000,16137450,7300,7300,7300,7300,0
20230925,123900,16137450,7300,7300,7300,7300,0
20230925,123800,16137450,7300,7300,7300,7300,0
20230925,123700,16137450,7300,7300,7300,7300,2
20230925,123600,16122850,7290,7290,7290,7290,0
20230925,123500,16122850,7290,7290,7290,7290,0
20230925,123400,16122850,7290,7290,7290,7290,0
20230925,123300,16122850,7290,7290,7290,7290,0
20230925,123200,16122850,7290,7290,7290,7290,1
20230925,123100,16115560,7290,7290,7290,7290,0
20230925,123000,16115560,7290,7290,7290,7290,0
20230925,122900,16115560,7290,7290,7290,7290,15
20230925,122800,16006210,7290,7290,7290,7290,0
20230925,122700,16006210,7290,7290,7290,7290,4
20230925,122600,15977050,7290,7290,7290,7290,0
20230925,122500,15977050,7290,7290,7290,7290,0
20230925,122400,15977050,7290,7290,7290,7290,0
20230925,122300,15977050,7290,7290,7290,7290,0
20230925,122200,15977050,7290,7290,7290,7290,0
20230925,122100,15977050,7290,7290,7290,7290,0
20230925,122000,15977050,7290,7290,7290,7290,0
20230925,121900,15977050,7290,7290,7290,7290,0
20230925,121800,15977050,7290,7290,7290,7290,0
20230925,121700,15977050,7290,7290,7290,7290,0
20230925,121600,15977050,7290,7290,7290,7290,0
20230925,121500,15977050,7290,7290,7290,7290,0
20230925,121400,15977050,7290,7290,7290,7290,0
20230925,121300,15977050,7290,7290,7290,7290,0
20230925,121200,15977050,7290,7290,7290,7290,0
20230925,121100,15977050,7290,7290,7290,7290,0
20230925,121000,15977050,7290,7300,7300,7290,5
20230925,120900,15940590,7290,7290,7290,7290,0
20230925,120800,15940590,7290,7290,7290,7290,0
20230925,120700,15940590,7290,7290,7290,7290,0
20230925,120600,15940590,7290,7290,7290,7290,0
20230925,120500,15940590,7290,7290,7290,7290,0
20230925,120400,15940590,7290,7290,7290,7290,0
20230925,120300,15940590,7290,7290,7290,7290,0
20230925,120200,15940590,7290,7290,7290,7290,0
20230925,120100,15940590,7290,7290,7290,7290,0
20230925,120000,15940590,7290,7290,7290,7290,15
20230925,115900,15831240,7290,7290,7290,7290,0
20230925,115800,15831240,7290,7290,7290,7290,0
20230925,115700,15831240,7290,7290,7290,7290,0
20230925,115600,15831240,7290,7300,7300,7290,9
20230925,115500,15765580,7300,7300,7300,7300,0
20230925,115400,15765580,7300,7300,7300,7300,0
20230925,115300,15765580,7300,7300,7300,7300,0
20230925,115200,15765580,7300,7300,7300,7300,0
20230925,115100,15765580,7300,7300,7300,7300,0
20230925,115000,15765580,7300,7300,7300,7300,0
20230925,114900,15765580,7300,7300,7300,7300,0
20230925,114800,15765580,7300,7300,7300,7300,0
20230925,114700,15765580,7300,7300,7300,7300,0
20230925,114600,15765580,7300,7320,7320,7300,6
20230925,114500,15721760,7300,7300,7300,7300,0
20230925,114400,15721760,7300,7300,7300,7300,0
20230925,114300,15721760,7300,7300,7300,7300,5
20230925,114200,15685260,7330,7330,7330,7330,0
20230925,114100,15685260,7330,7330,7330,7330,0
20230925,114000,15685260,7330,7330,7330,7330,0
20230925,113900,15685260,7330,7330,7330,7330,0
20230925,113800,15685260,7330,7330,7330,7330,0
20230925,113700,15685260,7330,7330,7330,7330,0
20230925,113600,15685260,7330,7330,7330,7330,0
20230925,113500,15685260,7330,7330,7330,7330,0
20230925,113400,15685260,7330,7330,7330,7330,0
20230925,113300,15685260,7330,7330,7330,7330,1
20230925,113200,15677930,7340,7340,7340,7340,0
20230925,113100,15677930,7340,7340,7340,7340,0
20230925,113000,15677930,7340,7340,7340,7340,0
20230925,112900,15677930,7340,7340,7340,7340,0
20230925,112800,15677930,7340,7300,7340,7300,300
20230925,112700,13482210,7280,7280,7280,7280,0
20230925,112600,13482210,7280,7280,7280,7280,0
20230925,112500,13482210,7280,7280,7280,7280,0
20230925,112400,13482210,7280,7280,7280,7280,2
20230925,112300,13467650,7260,7260,7260,7260,0
20230925,112200,13467650,7260,7260,7260,7260,0
20230925,112100,13467650,7260,7260,7260,7260,0
20230925,112000,13467650,7260,7260,7260,7260,0
20230925,111900,13467650,7260,7260,7260,7260,0
20230925,111800,13467650,7260,7260,7260,7260,0
20230925,111700,13467650,7260,7260,7260,7260,0
20230925,111600,13467650,7260,7260,7260,7260,0
20230925,111500,13467650,7260,7260,7260,7260,0
20230925,111400,13467650,7260,7260,7260,7260,0
20230925,111300,13467650,7260,7260,7260,7260,0
20230925,111200,13467650,7260,7260,7260,7260,0
20230925,111100,13467650,7260,7260,7260,7260,0
20230925,111000,13467650,7260,7260,7260,7260,29
20230925,110900,13257110,7260,7260,7260,7260,0
20230925,110800,13257110,7260,7260,7260,7260,0
20230925,110700,13257110,7260,7260,7260,7260,0
20230925,110600,13257110,7260,7260,7260,7260,0
20230925,110500,13257110,7260,7280,7280,7260,100
20230925,110400,12530640,7290,7290,7290,7290,0
20230925,110300,12530640,7290,7290,7290,7290,0
20230925,110200,12530640,7290,7290,7290,7290,0
20230925,110100,12530640,7290,7290,7290,7290,0
20230925,110000,12530640,7290,7290,7290,7290,57
20230925,105900,12115110,7300,7300,7300,7300,0
20230925,105800,12115110,7300,7300,7300,7300,0
20230925,105700,12115110,7300,7300,7300,7300,0
20230925,105600,12115110,7300,7300,7300,7300,0
20230925,105500,12115110,7300,7300,7300,7300,0
20230925,105400,12115110,7300,7300,7300,7300,0
20230925,105300,12115110,7300,7300,7300,7300,0
20230925,105200,12115110,7300,7300,7300,7300,0
20230925,105100,12115110,7300,7300,7300,7300,0
20230925,105000,12115110,7300,7300,7300,7300,0
20230925,104900,12115110,7300,7300,7300,7300,0
20230925,104800,12115110,7300,7300,7300,7300,0
20230925,104700,12115110,7300,7300,7300,7300,0
20230925,104600,12115110,7300,7300,7300,7300,1
20230925,104500,12107810,7300,7300,7300,7300,0
20230925,104400,12107810,7300,7300,7300,7300,0
20230925,104300,12107810,7300,7300,7300,7300,0
20230925,104200,12107810,7300,7300,7300,7300,0
20230925,104100,12107810,7300,7300,7300,7300,2
20230925,104000,12093210,7290,7290,7290,7290,0
20230925,103900,12093210,7290,7290,7290,7290,0
20230925,103800,12093210,7290,7290,7290,7290,48
20230925,103700,11743290,7280,7280,7280,7280,0
20230925,103600,11743290,7280,7280,7280,7280,0
20230925,103500,11743290,7280,7280,7280,7280,0
20230925,103400,11743290,7280,7280,7280,7280,0
20230925,103300,11743290,7280,7280,7280,7280,0
20230925,103200,11743290,7280,7280,7280,7280,0
20230925,103100,11743290,7280,7280,7280,7280,5
20230925,103000,11706890,7280,7280,7280,7280,0
20230925,102900,11706890,7280,7280,7280,7280,0
20230925,102800,11706890,7280,7280,7280,7280,0
20230925,102700,11706890,7280,7280,7280,7280,0
20230925,102600,11706890,7280,7290,7290,7280,31
20230925,102500,11481200,7290,7290,7290,7290,0
20230925,102400,11481200,7290,7290,7290,7290,0
20230925,102300,11481200,7290,7290,7290,7290,115
20230925,102200,10642850,7300,7300,7300,7300,0
20230925,102100,10642850,7300,7300,7300,7300,0
20230925,102000,10642850,7300,7300,7300,7300,1
20230925,101900,10635550,7300,7300,7300,7300,0
20230925,101800,10635550,7300,7300,7300,7300,0
20230925,101700,10635550,7300,7300,7300,7300,3
20230925,101600,10613650,7300,7300,7300,7300,0
20230925,101500,10613650,7300,7300,7300,7300,1
20230925,101400,10606350,7300,7300,7300,7300,1
20230925,101300,10599050,7300,7300,7300,7300,0
20230925,101200,10599050,7300,7300,7300,7300,2
20230925,101100,10584450,7290,7290,7290,7290,0
20230925,101000,10584450,7290,7290,7290,7290,0
20230925,100900,10584450,7290,7290,7290,7290,0
20230925,100800,10584450,7290,7290,7290,7290,12
20230925,100700,10496970,7290,7290,7290,7290,0
20230925,100600,10496970,7290,7290,7290,7290,0
20230925,100500,10496970,7290,7290,7290,7290,0
20230925,100400,10496970,7290,7290,7290,7290,2
20230925,100300,10482390,7290,7290,7290,7290,0
20230925,100200,10482390,7290,7290,7290,7290,0
20230925,100100,10482390,7290,7290,7290,7290,0
20230925,100000,10482390,7290,7290,7290,7290,0
20230925,095900,10482390,7290,7290,7290,7290,4
20230925,095800,10453230,7290,7290,7290,7290,0
20230925,095700,10453230,7290,7290,7290,7290,20
20230925,095600,10307430,7290,7290,7290,7290,0
20230925,095500,10307430,7290,7290,7290,7290,0
20230925,095400,10307430,7290,7290,7290,7290,0
20230925,095300,10307430,7290,7290,7290,7290,0
20230925,095200,10307430,7290,7290,7290,7290,0
20230925,095100,10307430,7290,7290,7290,7290,0
20230925,095000,10307430,7290,7290,7290,7250,600
20230925,094900,5946710,7280,7280,7280,7280,0
20230925,094800,5946710,7280,7280,7280,7280,0
20230925,094700,5946710,7280,7280,7280,7280,0
20230925,094600,5946710,7280,7280,7280,7280,2
20230925,094500,5932150,7290,7290,7290,7290,40
20230925,094400,5640550,7290,7290,7290,7290,0
20230925,094300,5640550,7290,7290,7290,7290,0
20230925,094200,5640550,7290,7290,7290,7290,20
20230925,094100,5494750,7290,7300,7300,7290,88
20230925,094000,4853220,7310,7310,7310,7310,0
20230925,093900,4853220,7310,7310,7310,7310,1
20230925,093800,4845910,7310,7310,7310,7310,0
20230925,093700,4845910,7310,7310,7310,7310,1
20230925,093600,4838600,7300,7310,7310,7300,15
20230925,093500,4729000,7310,7310,7310,7310,1
20230925,093400,4721690,7310,7310,7310,7310,0
20230925,093300,4721690,7310,7310,7310,7310,1
20230925,093200,4714380,7300,7300,7300,7300,1
20230925,093100,4707080,7300,7300,7300,7300,0
20230925,093000,4707080,7300,7300,7300,7300,0
20230925,092900,4707080,7300,7300,7300,7300,4
20230925,092800,4677880,7310,7310,7310,7310,1
20230925,092700,4670570,7300,7300,7300,7300,0
20230925,092600,4670570,7300,7300,7300,7300,0
20230925,092500,4670570,7300,7300,7300,7300,10
20230925,092400,4597570,7310,7310,7310,7310,28
20230925,092300,4392890,7310,7300,7310,7300,173
20230925,092200,3128270,7300,7300,7300,7300,2
20230925,092100,3113670,7280,7280,7280,7280,0
20230925,092000,3113670,7280,7280,7280,7280,0
20230925,091900,3113670,7280,7280,7280,7280,0
20230925,091800,3113670,7280,7280,7280,7280,0
20230925,091700,3113670,7280,7280,7280,7280,0
20230925,091600,3113670,7280,7280,7280,7280,9
20230925,091500,3048150,7280,7300,7300,7280,190
20230925,091400,1661550,7310,7310,7310,7310,37
20230925,091300,1391080,7310,7310,7310,7310,0
20230925,091200,1391080,7310,7320,7320,7310,134
20230925,091100,411360,7310,7310,7310,7310,0
20230925,091000,411360,7310,7310,7310,7310,0
20230925,090900,411360,7310,7310,7310,7310,0
20230925,090800,411360,7310,7310,7310,7310,0
20230925,090700,411360,7310,7310,7310,7310,0
20230925,090600,411360,7310,7310,7310,7310,0
20230925,090500,411360,7310,7310,7310,7310,0
20230925,090400,411360,7310,7310,7310,7310,0
20230925,090300,411360,7310,7310,7310,7310,0
20230925,090200,411360,7310,7310,7310,7310,2
20230925,090100,396740,7310,7310,7310,7310,2
20230925,090000,382120,7350,7310,7350,7310,52