KissMeData/036670/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191000,62511090,7440,7440,7440,7440,117
20230918,190900,62511090,7440,7440,7440,7440,0
20230918,190800,62511090,7440,7440,7440,7440,0
20230918,190700,62511090,7440,7440,7440,7440,0
20230918,190600,62511090,7440,7440,7440,7440,0
20230918,190500,62511090,7440,7440,7440,7440,0
20230918,190400,62511090,7440,7440,7440,7440,0
20230918,190300,62511090,7440,7440,7440,7440,0
20230918,190200,62511090,7440,7440,7440,7440,0
20230918,190100,62511090,7440,7440,7440,7440,0
20230918,190000,62511090,7440,7440,7440,7440,0
20230918,185900,62511090,7440,7440,7440,7440,0
20230918,185800,62511090,7440,7440,7440,7440,0
20230918,185700,62511090,7440,7440,7440,7440,0
20230918,185600,62511090,7440,7440,7440,7440,0
20230918,185500,62511090,7440,7440,7440,7440,0
20230918,185400,62511090,7440,7440,7440,7440,0
20230918,185300,62511090,7440,7440,7440,7440,0
20230918,185200,62511090,7440,7440,7440,7440,0
20230918,185100,62511090,7440,7440,7440,7440,0
20230918,185000,62511090,7440,7440,7440,7440,0
20230918,184900,62511090,7440,7440,7440,7440,0
20230918,184800,62511090,7440,7440,7440,7440,0
20230918,184700,62511090,7440,7440,7440,7440,0
20230918,184600,62511090,7440,7440,7440,7440,0
20230918,184500,62511090,7440,7440,7440,7440,0
20230918,184400,62511090,7440,7440,7440,7440,0
20230918,184300,62511090,7440,7440,7440,7440,0
20230918,184200,62511090,7440,7440,7440,7440,0
20230918,184100,62511090,7440,7440,7440,7440,0
20230918,184000,62511090,7440,7440,7440,7440,117
20230918,183900,62511090,7440,7440,7440,7440,0
20230918,183800,62511090,7440,7440,7440,7440,0
20230918,183700,62511090,7440,7440,7440,7440,0
20230918,183600,62511090,7440,7440,7440,7440,0
20230918,183500,62511090,7440,7440,7440,7440,0
20230918,183400,62511090,7440,7440,7440,7440,0
20230918,183300,62511090,7440,7440,7440,7440,0
20230918,183200,62511090,7440,7440,7440,7440,0
20230918,183100,62511090,7440,7440,7440,7440,0
20230918,183000,62511090,7440,7440,7440,7440,0
20230918,182900,62511090,7440,7440,7440,7440,0
20230918,182800,62511090,7440,7440,7440,7440,0
20230918,182700,62511090,7440,7440,7440,7440,0
20230918,182600,62511090,7440,7440,7440,7440,0
20230918,182500,62511090,7440,7440,7440,7440,0
20230918,182400,62511090,7440,7440,7440,7440,0
20230918,182300,62511090,7440,7440,7440,7440,0
20230918,182200,62511090,7440,7440,7440,7440,0
20230918,182100,62511090,7440,7440,7440,7440,0
20230918,182000,62511090,7440,7440,7440,7440,0
20230918,181900,62511090,7440,7440,7440,7440,0
20230918,181800,62511090,7440,7440,7440,7440,0
20230918,181700,62511090,7440,7440,7440,7440,0
20230918,181600,62511090,7440,7440,7440,7440,0
20230918,181500,62511090,7440,7440,7440,7440,0
20230918,181400,62511090,7440,7440,7440,7440,0
20230918,181300,62511090,7440,7440,7440,7440,0
20230918,181200,62511090,7440,7440,7440,7440,0
20230918,181100,62511090,7440,7440,7440,7440,0
20230918,181000,62511090,7440,7440,7440,7440,117
20230918,180900,62511090,7440,7440,7440,7440,0
20230918,180800,62511090,7440,7440,7440,7440,0
20230918,180700,62511090,7440,7440,7440,7440,0
20230918,180600,62511090,7440,7440,7440,7440,0
20230918,180500,62511090,7440,7440,7440,7440,0
20230918,180400,62511090,7440,7440,7440,7440,0
20230918,180300,62511090,7440,7440,7440,7440,0
20230918,180200,62511090,7440,7440,7440,7440,0
20230918,180100,62511090,7440,7440,7440,7440,0
20230918,180000,62511090,7440,7440,7440,7440,0
20230918,175900,62511090,7440,7440,7440,7440,0
20230918,175800,62511090,7440,7440,7440,7440,0
20230918,175700,62511090,7440,7440,7440,7440,0
20230918,175600,62511090,7440,7440,7440,7440,0
20230918,175500,62511090,7440,7440,7440,7440,0
20230918,175400,62511090,7440,7440,7440,7440,0
20230918,175300,62511090,7440,7440,7440,7440,0
20230918,175200,62511090,7440,7440,7440,7440,0
20230918,175100,62511090,7440,7440,7440,7440,0
20230918,175000,62511090,7440,7440,7440,7440,0
20230918,174900,62511090,7440,7440,7440,7440,0
20230918,174800,62511090,7440,7440,7440,7440,0
20230918,174700,62511090,7440,7440,7440,7440,0
20230918,174600,62511090,7440,7440,7440,7440,0
20230918,174500,62511090,7440,7440,7440,7440,0
20230918,174400,62511090,7440,7440,7440,7440,0
20230918,174300,62511090,7440,7440,7440,7440,0
20230918,174200,62511090,7440,7440,7440,7440,0
20230918,174100,62511090,7440,7440,7440,7440,0
20230918,174000,62511090,7440,7440,7440,7440,117
20230918,173900,62511090,7440,7440,7440,7440,0
20230918,173800,62511090,7440,7440,7440,7440,0
20230918,173700,62511090,7440,7440,7440,7440,0
20230918,173600,62511090,7440,7440,7440,7440,0
20230918,173500,62511090,7440,7440,7440,7440,0
20230918,173400,62511090,7440,7440,7440,7440,0
20230918,173300,62511090,7440,7440,7440,7440,0
20230918,173200,62511090,7440,7440,7440,7440,0
20230918,173100,62511090,7440,7440,7440,7440,0
20230918,173000,62511090,7440,7440,7440,7440,0
20230918,172900,62511090,7440,7440,7440,7440,0
20230918,172800,62511090,7440,7440,7440,7440,0
20230918,172700,62511090,7440,7440,7440,7440,0
20230918,172600,62511090,7440,7440,7440,7440,0
20230918,172500,62511090,7440,7440,7440,7440,0
20230918,172400,62511090,7440,7440,7440,7440,0
20230918,172300,62511090,7440,7440,7440,7440,0
20230918,172200,62511090,7440,7440,7440,7440,0
20230918,172100,62511090,7440,7440,7440,7440,0
20230918,172000,62511090,7440,7440,7440,7440,0
20230918,171900,62511090,7440,7440,7440,7440,0
20230918,171800,62511090,7440,7440,7440,7440,0
20230918,171700,62511090,7440,7440,7440,7440,0
20230918,171600,62511090,7440,7440,7440,7440,0
20230918,171500,62511090,7440,7440,7440,7440,0
20230918,171400,62511090,7440,7440,7440,7440,0
20230918,171300,62511090,7440,7440,7440,7440,0
20230918,171200,62511090,7440,7440,7440,7440,0
20230918,171100,62511090,7440,7440,7440,7440,0
20230918,171000,62511090,7440,7440,7440,7440,117
20230918,170900,62511090,7440,7440,7440,7440,0
20230918,170800,62511090,7440,7440,7440,7440,0
20230918,170700,62511090,7440,7440,7440,7440,0
20230918,170600,62511090,7440,7440,7440,7440,0
20230918,170500,62511090,7440,7440,7440,7440,0
20230918,170400,62511090,7440,7440,7440,7440,0
20230918,170300,62511090,7440,7440,7440,7440,0
20230918,170200,62511090,7440,7440,7440,7440,0
20230918,170100,62511090,7440,7440,7440,7440,0
20230918,170000,62511090,7440,7440,7440,7440,0
20230918,165900,62511090,7440,7440,7440,7440,0
20230918,165800,62511090,7440,7440,7440,7440,0
20230918,165700,62511090,7440,7440,7440,7440,0
20230918,165600,62511090,7440,7440,7440,7440,0
20230918,165500,62511090,7440,7440,7440,7440,0
20230918,165400,62511090,7440,7440,7440,7440,0
20230918,165300,62511090,7440,7440,7440,7440,0
20230918,165200,62511090,7440,7440,7440,7440,0
20230918,165100,62511090,7440,7440,7440,7440,0
20230918,165000,62511090,7440,7440,7440,7440,0
20230918,164900,62511090,7440,7440,7440,7440,0
20230918,164800,62511090,7440,7440,7440,7440,0
20230918,164700,62511090,7440,7440,7440,7440,0
20230918,164600,62511090,7440,7440,7440,7440,0
20230918,164500,62511090,7440,7440,7440,7440,0
20230918,164400,62511090,7440,7440,7440,7440,0
20230918,164300,62511090,7440,7440,7440,7440,0
20230918,164200,62511090,7440,7440,7440,7440,0
20230918,164100,62511090,7440,7440,7440,7440,0
20230918,164000,62511090,7440,7440,7440,7440,117
20230918,163900,62511090,7440,7440,7440,7440,0
20230918,163800,62511090,7440,7440,7440,7440,0
20230918,163700,62511090,7440,7440,7440,7440,0
20230918,163600,62511090,7440,7440,7440,7440,0
20230918,163500,62511090,7440,7440,7440,7440,0
20230918,163400,62511090,7440,7440,7440,7440,0
20230918,163300,62511090,7440,7440,7440,7440,0
20230918,163200,62511090,7440,7440,7440,7440,0
20230918,163100,62511090,7440,7440,7440,7440,0
20230918,163000,62511090,7440,7440,7440,7440,0
20230918,162900,62511090,7440,7440,7440,7440,0
20230918,162800,62511090,7440,7440,7440,7440,0
20230918,162700,62511090,7440,7440,7440,7440,0
20230918,162600,62511090,7440,7440,7440,7440,0
20230918,162500,62511090,7440,7440,7440,7440,0
20230918,162400,62511090,7440,7440,7440,7440,0
20230918,162300,62511090,7440,7440,7440,7440,0
20230918,162200,62511090,7440,7440,7440,7440,0
20230918,162100,62511090,7440,7440,7440,7440,0
20230918,162000,62511090,7440,7440,7440,7440,0
20230918,161900,62511090,7440,7440,7440,7440,0
20230918,161800,62511090,7440,7440,7440,7440,0
20230918,161700,62511090,7440,7440,7440,7440,0
20230918,161600,62511090,7440,7440,7440,7440,0
20230918,161500,62511090,7440,7440,7440,7440,0
20230918,161400,62511090,7440,7440,7440,7440,0
20230918,161300,62511090,7440,7440,7440,7440,0
20230918,161200,62511090,7440,7440,7440,7440,0
20230918,161100,62511090,7440,7440,7440,7440,0
20230918,161000,62511090,7440,7440,7440,7440,117
20230918,160900,62511090,7440,7440,7440,7440,0
20230918,160800,62511090,7440,7440,7440,7440,0
20230918,160700,62511090,7440,7440,7440,7440,0
20230918,160600,62511090,7440,7440,7440,7440,0
20230918,160500,62511090,7440,7440,7440,7440,0
20230918,160400,62511090,7440,7440,7440,7440,0
20230918,160300,62511090,7440,7440,7440,7440,0
20230918,160200,62511090,7440,7440,7440,7440,0
20230918,160100,62511090,7440,7440,7440,7440,0
20230918,160000,62511090,7440,7440,7440,7440,0
20230918,155900,62511090,7440,7440,7440,7440,0
20230918,155800,62511090,7440,7440,7440,7440,0
20230918,155700,62511090,7440,7440,7440,7440,0
20230918,155600,62511090,7440,7440,7440,7440,0
20230918,155500,62511090,7440,7440,7440,7440,0
20230918,155400,62511090,7440,7440,7440,7440,0
20230918,155300,62511090,7440,7440,7440,7440,0
20230918,155200,62511090,7440,7440,7440,7440,0
20230918,155100,62511090,7440,7440,7440,7440,0
20230918,155000,62511090,7440,7440,7440,7440,0
20230918,154900,62511090,7440,7440,7440,7440,0
20230918,154800,62511090,7440,7440,7440,7440,0
20230918,154700,62511090,7440,7440,7440,7440,0
20230918,154600,62511090,7440,7440,7440,7440,0
20230918,154500,62511090,7440,7440,7440,7440,0
20230918,154400,62511090,7440,7440,7440,7440,0
20230918,154300,62511090,7440,7440,7440,7440,0
20230918,154200,62511090,7440,7440,7440,7440,0
20230918,154100,62511090,7440,7440,7440,7440,0
20230918,154000,62511090,7440,7440,7440,7440,117
20230918,153900,62511090,7440,7440,7440,7440,0
20230918,153800,62511090,7440,7440,7440,7440,0
20230918,153700,62511090,7440,7440,7440,7440,0
20230918,153600,62511090,7440,7440,7440,7440,0
20230918,153500,62511090,7440,7440,7440,7440,0
20230918,153400,62511090,7440,7440,7440,7440,0
20230918,153300,62511090,7440,7440,7440,7440,0
20230918,153200,62511090,7440,7440,7440,7440,0
20230918,153100,62511090,7440,7440,7440,7440,0
20230918,153000,62511090,7440,7440,7440,7440,117
20230918,152900,61640610,7450,7450,7450,7450,0
20230918,152800,61640610,7450,7450,7450,7450,0
20230918,152700,61640610,7450,7450,7450,7450,0
20230918,152600,61640610,7450,7450,7450,7450,0
20230918,152500,61640610,7450,7450,7450,7450,0
20230918,152400,61640610,7450,7450,7450,7450,0
20230918,152300,61640610,7450,7450,7450,7450,0
20230918,152200,61640610,7450,7450,7450,7450,0
20230918,152100,61640610,7450,7450,7450,7450,0
20230918,152000,61640610,7450,7450,7450,7450,0
20230918,151900,61640610,7450,7450,7450,7450,38
20230918,151800,61357510,7450,7460,7460,7450,2
20230918,151700,61342600,7460,7450,7460,7450,46
20230918,151600,60999570,7450,7450,7450,7450,0
20230918,151500,60999570,7450,7470,7480,7450,50
20230918,151400,60626100,7460,7460,7460,7460,0
20230918,151300,60626100,7460,7460,7460,7460,18
20230918,151200,60491820,7450,7450,7450,7450,18
20230918,151100,60357720,7480,7480,7480,7480,0
20230918,151000,60357720,7480,7480,7480,7480,0
20230918,150900,60357720,7480,7480,7480,7480,0
20230918,150800,60357720,7480,7480,7480,7480,0
20230918,150700,60357720,7480,7480,7480,7480,0
20230918,150600,60357720,7480,7480,7480,7480,0
20230918,150500,60357720,7480,7440,7480,7440,400
20230918,150400,57369850,7440,7440,7440,7440,13
20230918,150300,57273130,7430,7430,7430,7430,0
20230918,150200,57273130,7430,7430,7430,7430,0
20230918,150100,57273130,7430,7430,7430,7430,0
20230918,150000,57273130,7430,7430,7430,7430,0
20230918,145900,57273130,7430,7430,7430,7430,0
20230918,145800,57273130,7430,7430,7430,7430,2
20230918,145700,57258270,7430,7430,7430,7430,0
20230918,145600,57258270,7430,7430,7430,7430,0
20230918,145500,57258270,7430,7430,7430,7430,8
20230918,145400,57198830,7430,7430,7430,7430,1
20230918,145300,57191400,7430,7430,7430,7430,3
20230918,145200,57169110,7430,7430,7430,7430,0
20230918,145100,57169110,7430,7430,7430,7430,0
20230918,145000,57169110,7430,7430,7430,7430,3
20230918,144900,57146820,7440,7440,7440,7440,0
20230918,144800,57146820,7440,7430,7440,7430,12
20230918,144700,57057560,7430,7430,7430,7430,11
20230918,144600,56975830,7430,7430,7430,7430,0
20230918,144500,56975830,7430,7430,7430,7430,0
20230918,144400,56975830,7430,7430,7430,7430,0
20230918,144300,56975830,7430,7430,7430,7430,7
20230918,144200,56923820,7430,7430,7430,7430,0
20230918,144100,56923820,7430,7430,7430,7430,0
20230918,144000,56923820,7430,7430,7430,7430,0
20230918,143900,56923820,7430,7430,7430,7430,0
20230918,143800,56923820,7430,7430,7430,7430,0
20230918,143700,56923820,7430,7430,7430,7430,4
20230918,143600,56894100,7420,7420,7420,7420,0
20230918,143500,56894100,7420,7420,7420,7420,0
20230918,143400,56894100,7420,7420,7420,7420,0
20230918,143300,56894100,7420,7420,7420,7420,10
20230918,143200,56819900,7440,7440,7440,7440,0
20230918,143100,56819900,7440,7440,7440,7440,5
20230918,143000,56782700,7440,7440,7440,7440,10
20230918,142900,56708300,7430,7430,7430,7430,0
20230918,142800,56708300,7430,7430,7430,7430,0
20230918,142700,56708300,7430,7430,7430,7430,0
20230918,142600,56708300,7430,7430,7430,7430,0
20230918,142500,56708300,7430,7430,7430,7430,39
20230918,142400,56418530,7430,7430,7430,7430,50
20230918,142300,56047030,7430,7430,7430,7430,41
20230918,142200,55742400,7430,7430,7430,7430,44
20230918,142100,55415480,7430,7430,7430,7430,186
20230918,142000,54033500,7430,7430,7430,7430,0
20230918,141900,54033500,7430,7430,7430,7430,0
20230918,141800,54033500,7430,7430,7430,7430,0
20230918,141700,54033500,7430,7430,7430,7430,0
20230918,141600,54033500,7430,7430,7430,7430,8
20230918,141500,53974060,7430,7430,7430,7430,0
20230918,141400,53974060,7430,7430,7430,7430,28
20230918,141300,53766020,7440,7440,7440,7440,0
20230918,141200,53766020,7440,7440,7440,7440,0
20230918,141100,53766020,7440,7440,7440,7440,0
20230918,141000,53766020,7440,7440,7440,7440,70
20230918,140900,53245220,7440,7440,7440,7440,0
20230918,140800,53245220,7440,7440,7440,7440,541
20230918,140700,49220180,7450,7450,7450,7450,123
20230918,140600,48303830,7460,7450,7460,7450,363
20230918,140500,45599460,7450,7450,7450,7450,0
20230918,140400,45599460,7450,7450,7450,7450,0
20230918,140300,45599460,7450,7450,7450,7450,0
20230918,140200,45599460,7450,7450,7450,7450,218
20230918,140100,43975360,7450,7450,7450,7450,0
20230918,140000,43975360,7450,7450,7450,7450,0
20230918,135900,43975360,7450,7450,7450,7450,0
20230918,135800,43975360,7450,7450,7450,7450,0
20230918,135700,43975360,7450,7450,7450,7450,0
20230918,135600,43975360,7450,7450,7450,7450,0
20230918,135500,43975360,7450,7450,7450,7450,0
20230918,135400,43975360,7450,7450,7450,7450,0
20230918,135300,43975360,7450,7450,7450,7450,1
20230918,135200,43967910,7450,7450,7450,7450,0
20230918,135100,43967910,7450,7450,7450,7450,0
20230918,135000,43967910,7450,7450,7450,7450,0
20230918,134900,43967910,7450,7450,7450,7450,0
20230918,134800,43967910,7450,7450,7450,7450,0
20230918,134700,43967910,7450,7450,7450,7450,0
20230918,134600,43967910,7450,7450,7450,7450,0
20230918,134500,43967910,7450,7450,7450,7450,0
20230918,134400,43967910,7450,7450,7450,7450,0
20230918,134300,43967910,7450,7450,7450,7450,0
20230918,134200,43967910,7450,7450,7450,7450,1
20230918,134100,43960460,7450,7450,7450,7450,0
20230918,134000,43960460,7450,7450,7450,7450,0
20230918,133900,43960460,7450,7450,7450,7450,0
20230918,133800,43960460,7450,7450,7450,7450,10
20230918,133700,43885960,7440,7440,7440,7440,0
20230918,133600,43885960,7440,7440,7440,7440,7
20230918,133500,43833880,7440,7440,7440,7440,0
20230918,133400,43833880,7440,7440,7440,7440,0
20230918,133300,43833880,7440,7440,7440,7440,52
20230918,133200,43447000,7440,7440,7440,7440,3
20230918,133100,43424680,7440,7440,7440,7440,0
20230918,133000,43424680,7440,7440,7440,7440,1
20230918,132900,43417240,7440,7440,7440,7440,0
20230918,132800,43417240,7440,7440,7440,7440,0
20230918,132700,43417240,7440,7440,7440,7440,0
20230918,132600,43417240,7440,7440,7440,7440,0
20230918,132500,43417240,7440,7440,7440,7440,0
20230918,132400,43417240,7440,7440,7440,7440,1
20230918,132300,43409800,7440,7440,7440,7440,0
20230918,132200,43409800,7440,7440,7440,7440,0
20230918,132100,43409800,7440,7440,7440,7440,0
20230918,132000,43409800,7440,7440,7440,7440,0
20230918,131900,43409800,7440,7440,7440,7440,0
20230918,131800,43409800,7440,7440,7440,7440,123
20230918,131700,42494680,7440,7440,7440,7440,21
20230918,131600,42338440,7440,7440,7440,7440,1
20230918,131500,42331000,7440,7440,7440,7440,0
20230918,131400,42331000,7440,7440,7440,7440,0
20230918,131300,42331000,7440,7440,7440,7440,0
20230918,131200,42331000,7440,7440,7440,7440,0
20230918,131100,42331000,7440,7440,7440,7440,70
20230918,131000,41810200,7440,7440,7440,7440,0
20230918,130900,41810200,7440,7440,7440,7440,0
20230918,130800,41810200,7440,7440,7440,7440,0
20230918,130700,41810200,7440,7440,7440,7440,0
20230918,130600,41810200,7440,7440,7440,7440,0
20230918,130500,41810200,7440,7440,7440,7440,0
20230918,130400,41810200,7440,7440,7440,7440,20
20230918,130300,41661400,7440,7440,7440,7440,1
20230918,130200,41653960,7440,7440,7440,7440,0
20230918,130100,41653960,7440,7440,7440,7440,172
20230918,130000,40374280,7440,7440,7440,7440,0
20230918,125900,40374280,7440,7440,7440,7440,20
20230918,125800,40225480,7440,7440,7440,7440,1
20230918,125700,40218040,7430,7430,7430,7430,0
20230918,125600,40218040,7430,7430,7430,7430,0
20230918,125500,40218040,7430,7430,7430,7430,0
20230918,125400,40218040,7430,7430,7430,7430,21
20230918,125300,40062010,7440,7440,7440,7440,0
20230918,125200,40062010,7440,7440,7440,7440,1
20230918,125100,40054570,7430,7430,7430,7430,0
20230918,125000,40054570,7430,7430,7430,7430,0
20230918,124900,40054570,7430,7430,7430,7430,0
20230918,124800,40054570,7430,7430,7430,7430,0
20230918,124700,40054570,7430,7430,7430,7430,0
20230918,124600,40054570,7430,7430,7430,7430,0
20230918,124500,40054570,7430,7430,7430,7430,10
20230918,124400,39980270,7440,7440,7440,7440,0
20230918,124300,39980270,7440,7440,7440,7440,1
20230918,124200,39972830,7440,7440,7440,7440,8
20230918,124100,39913310,7440,7440,7440,7440,0
20230918,124000,39913310,7440,7440,7440,7440,1
20230918,123900,39905870,7440,7440,7440,7440,0
20230918,123800,39905870,7440,7440,7440,7440,0
20230918,123700,39905870,7440,7430,7440,7430,7
20230918,123600,39853810,7420,7420,7420,7420,0
20230918,123500,39853810,7420,7420,7420,7420,0
20230918,123400,39853810,7420,7420,7420,7420,0
20230918,123300,39853810,7420,7420,7420,7420,0
20230918,123200,39853810,7420,7420,7420,7420,0
20230918,123100,39853810,7420,7430,7430,7420,7
20230918,123000,39801830,7440,7440,7440,7440,0
20230918,122900,39801830,7440,7440,7440,7440,0
20230918,122800,39801830,7440,7430,7440,7430,105
20230918,122700,39021630,7430,7430,7430,7430,1
20230918,122600,39014200,7430,7430,7430,7430,0
20230918,122500,39014200,7430,7430,7430,7430,0
20230918,122400,39014200,7430,7430,7430,7430,0
20230918,122300,39014200,7430,7430,7430,7430,0
20230918,122200,39014200,7430,7430,7430,7430,1
20230918,122100,39006770,7430,7430,7430,7430,21
20230918,122000,38850740,7430,7430,7430,7430,0
20230918,121900,38850740,7430,7430,7430,7430,0
20230918,121800,38850740,7430,7430,7430,7430,3
20230918,121700,38828450,7430,7430,7430,7430,1
20230918,121600,38821020,7430,7430,7430,7430,0
20230918,121500,38821020,7430,7430,7430,7430,0
20230918,121400,38821020,7430,7430,7430,7430,2
20230918,121300,38806160,7390,7390,7390,7390,0
20230918,121200,38806160,7390,7390,7390,7390,0
20230918,121100,38806160,7390,7390,7390,7390,0
20230918,121000,38806160,7390,7390,7390,7390,0
20230918,120900,38806160,7390,7390,7390,7390,0
20230918,120800,38806160,7390,7390,7390,7390,0
20230918,120700,38806160,7390,7390,7390,7390,0
20230918,120600,38806160,7390,7390,7390,7390,0
20230918,120500,38806160,7390,7390,7390,7390,0
20230918,120400,38806160,7390,7390,7390,7390,0
20230918,120300,38806160,7390,7390,7390,7390,0
20230918,120200,38806160,7390,7390,7390,7390,0
20230918,120100,38806160,7390,7390,7390,7390,0
20230918,120000,38806160,7390,7390,7390,7390,0
20230918,115900,38806160,7390,7390,7390,7390,15
20230918,115800,38695310,7390,7390,7390,7390,14
20230918,115700,38591850,7390,7400,7400,7390,141
20230918,115600,37548620,7400,7400,7400,7400,0
20230918,115500,37548620,7400,7400,7400,7400,0
20230918,115400,37548620,7400,7400,7400,7400,0
20230918,115300,37548620,7400,7400,7400,7400,0
20230918,115200,37548620,7400,7400,7400,7400,0
20230918,115100,37548620,7400,7400,7400,7400,0
20230918,115000,37548620,7400,7400,7400,7400,0
20230918,114900,37548620,7400,7420,7420,7400,100
20230918,114800,36808100,7420,7420,7420,7420,0
20230918,114700,36808100,7420,7420,7420,7420,0
20230918,114600,36808100,7420,7420,7420,7420,0
20230918,114500,36808100,7420,7420,7420,7420,0
20230918,114400,36808100,7420,7420,7420,7420,0
20230918,114300,36808100,7420,7420,7420,7420,0
20230918,114200,36808100,7420,7420,7420,7420,0
20230918,114100,36808100,7420,7420,7420,7420,0
20230918,114000,36808100,7420,7420,7420,7420,0
20230918,113900,36808100,7420,7420,7420,7420,0
20230918,113800,36808100,7420,7420,7420,7420,0
20230918,113700,36808100,7420,7420,7420,7420,0
20230918,113600,36808100,7420,7420,7420,7420,50
20230918,113500,36437100,7440,7440,7440,7440,0
20230918,113400,36437100,7440,7440,7440,7440,0
20230918,113300,36437100,7440,7440,7440,7440,0
20230918,113200,36437100,7440,7440,7440,7440,11
20230918,113100,36355260,7440,7440,7440,7440,1
20230918,113000,36347820,7440,7440,7440,7440,0
20230918,112900,36347820,7440,7440,7440,7440,0
20230918,112800,36347820,7440,7440,7440,7440,0
20230918,112700,36347820,7440,7440,7440,7440,0
20230918,112600,36347820,7440,7440,7440,7440,0
20230918,112500,36347820,7440,7440,7440,7440,0
20230918,112400,36347820,7440,7440,7440,7440,30
20230918,112300,36124620,7440,7440,7440,7440,0
20230918,112200,36124620,7440,7440,7440,7440,1
20230918,112100,36117180,7440,7440,7440,7440,0
20230918,112000,36117180,7440,7440,7440,7440,0
20230918,111900,36117180,7440,7440,7440,7440,0
20230918,111800,36117180,7440,7440,7440,7440,0
20230918,111700,36117180,7440,7440,7440,7440,24
20230918,111600,35938620,7440,7420,7440,7390,1001
20230918,111500,28535380,7410,7410,7410,7410,0
20230918,111400,28535380,7410,7410,7410,7410,0
20230918,111300,28535380,7410,7410,7410,7410,0
20230918,111200,28535380,7410,7410,7410,7410,0
20230918,111100,28535380,7410,7410,7410,7410,0
20230918,111000,28535380,7410,7410,7410,7410,0
20230918,110900,28535380,7410,7410,7410,7410,0
20230918,110800,28535380,7410,7410,7410,7410,0
20230918,110700,28535380,7410,7410,7410,7410,0
20230918,110600,28535380,7410,7410,7410,7410,0
20230918,110500,28535380,7410,7440,7440,7410,50
20230918,110400,28164470,7440,7440,7440,7440,2
20230918,110300,28149590,7450,7450,7450,7450,0
20230918,110200,28149590,7450,7450,7450,7450,0
20230918,110100,28149590,7450,7450,7450,7450,0
20230918,110000,28149590,7450,7450,7450,7450,10
20230918,105900,28075090,7430,7430,7430,7430,2
20230918,105800,28060230,7450,7450,7450,7450,0
20230918,105700,28060230,7450,7450,7450,7450,0
20230918,105600,28060230,7450,7450,7450,7450,0
20230918,105500,28060230,7450,7450,7450,7450,1
20230918,105400,28052780,7450,7450,7450,7450,0
20230918,105300,28052780,7450,7450,7450,7450,1
20230918,105200,28045330,7450,7450,7450,7450,0
20230918,105100,28045330,7450,7450,7450,7450,1
20230918,105000,28037880,7450,7450,7450,7450,0
20230918,104900,28037880,7450,7450,7450,7450,0
20230918,104800,28037880,7450,7450,7450,7450,0
20230918,104700,28037880,7450,7450,7450,7450,0
20230918,104600,28037880,7450,7450,7450,7450,0
20230918,104500,28037880,7450,7450,7450,7450,0
20230918,104400,28037880,7450,7450,7450,7450,0
20230918,104300,28037880,7450,7450,7450,7450,0
20230918,104200,28037880,7450,7450,7450,7450,0
20230918,104100,28037880,7450,7450,7450,7450,0
20230918,104000,28037880,7450,7450,7450,7450,0
20230918,103900,28037880,7450,7450,7450,7450,0
20230918,103800,28037880,7450,7450,7450,7450,0
20230918,103700,28037880,7450,7450,7450,7450,1
20230918,103600,28030430,7440,7440,7440,7440,4
20230918,103500,28000670,7440,7440,7440,7440,10
20230918,103400,27926270,7450,7450,7450,7450,5
20230918,103300,27889020,7450,7450,7450,7450,1
20230918,103200,27881570,7460,7460,7460,7460,0
20230918,103100,27881570,7460,7460,7460,7460,1
20230918,103000,27874110,7460,7460,7460,7460,0
20230918,102900,27874110,7460,7460,7460,7460,0
20230918,102800,27874110,7460,7460,7460,7460,1
20230918,102700,27866650,7470,7470,7470,7470,1
20230918,102600,27859180,7400,7400,7400,7400,0
20230918,102500,27859180,7400,7430,7430,7400,100
20230918,102400,27117330,7470,7470,7470,7470,0
20230918,102300,27117330,7470,7430,7470,7430,99
20230918,102200,26380680,7400,7450,7450,7400,1931
20230918,102100,12054800,7460,7460,7460,7460,1
20230918,102000,12047340,7450,7450,7450,7450,7
20230918,101900,11995190,7460,7460,7460,7460,1
20230918,101800,11987730,7460,7460,7460,7460,0
20230918,101700,11987730,7460,7460,7460,7460,8
20230918,101600,11928050,7460,7460,7460,7460,0
20230918,101500,11928050,7460,7460,7460,7460,0
20230918,101400,11928050,7460,7460,7460,7460,1
20230918,101300,11920590,7460,7460,7460,7460,0
20230918,101200,11920590,7460,7460,7460,7460,3
20230918,101100,11898210,7460,7460,7460,7460,0
20230918,101000,11898210,7460,7460,7460,7460,5
20230918,100900,11860910,7450,7450,7450,7450,0
20230918,100800,11860910,7450,7450,7450,7450,0
20230918,100700,11860910,7450,7450,7450,7450,1
20230918,100600,11853460,7460,7460,7460,7460,0
20230918,100500,11853460,7460,7460,7460,7460,1
20230918,100400,11846000,7460,7460,7460,7460,2
20230918,100300,11831080,7470,7450,7470,7450,92
20230918,100200,11144080,7450,7450,7450,7450,0
20230918,100100,11144080,7450,7450,7450,7450,0
20230918,100000,11144080,7450,7450,7450,7450,1
20230918,095900,11136630,7450,7450,7450,7450,0
20230918,095800,11136630,7450,7450,7450,7450,11
20230918,095700,11054680,7450,7450,7450,7450,0
20230918,095600,11054680,7450,7450,7450,7450,0
20230918,095500,11054680,7450,7450,7450,7450,0
20230918,095400,11054680,7450,7450,7450,7450,1
20230918,095300,11047230,7450,7450,7450,7450,2
20230918,095200,11032330,7450,7450,7450,7450,0
20230918,095100,11032330,7450,7450,7450,7450,0
20230918,095000,11032330,7450,7450,7450,7450,0
20230918,094900,11032330,7450,7450,7450,7450,0
20230918,094800,11032330,7450,7450,7450,7450,0
20230918,094700,11032330,7450,7450,7450,7450,0
20230918,094600,11032330,7450,7450,7450,7450,1
20230918,094500,11024880,7450,7450,7450,7450,0
20230918,094400,11024880,7450,7450,7450,7450,7
20230918,094300,10972730,7460,7460,7460,7460,5
20230918,094200,10935430,7460,7460,7460,7460,0
20230918,094100,10935430,7460,7460,7460,7460,0
20230918,094000,10935430,7460,7450,7460,7450,10
20230918,093900,10860920,7450,7450,7450,7450,0
20230918,093800,10860920,7450,7450,7450,7450,30
20230918,093700,10637420,7450,7450,7450,7450,0
20230918,093600,10637420,7450,7450,7450,7450,5
20230918,093500,10600170,7450,7450,7450,7450,0
20230918,093400,10600170,7450,7450,7450,7450,0
20230918,093300,10600170,7450,7450,7450,7450,3
20230918,093200,10577820,7450,7450,7450,7450,1
20230918,093100,10570370,7450,7450,7450,7450,0
20230918,093000,10570370,7450,7450,7450,7450,4
20230918,092900,10540570,7450,7450,7450,7450,0
20230918,092800,10540570,7450,7450,7450,7450,1
20230918,092700,10533120,7450,7450,7450,7450,1
20230918,092600,10525670,7450,7450,7450,7450,2
20230918,092500,10510770,7440,7440,7440,7440,0
20230918,092400,10510770,7440,7440,7440,7440,0
20230918,092300,10510770,7440,7440,7440,7440,0
20230918,092200,10510770,7440,7440,7440,7440,0
20230918,092100,10510770,7440,7440,7440,7440,0
20230918,092000,10510770,7440,7440,7440,7440,6
20230918,091900,10466130,7460,7460,7460,7460,0
20230918,091800,10466130,7460,7460,7460,7460,10
20230918,091700,10391530,7440,7440,7440,7440,0
20230918,091600,10391530,7440,7440,7440,7440,0
20230918,091500,10391530,7440,7440,7440,7440,1
20230918,091400,10384090,7390,7460,7460,7390,905
20230918,091300,3677070,7460,7460,7460,7460,28
20230918,091200,3468190,7460,7460,7460,7460,20
20230918,091100,3318990,7470,7470,7470,7470,2
20230918,091000,3304050,7470,7470,7470,7470,0
20230918,090900,3304050,7470,7470,7470,7470,2
20230918,090800,3289110,7470,7470,7470,7470,0
20230918,090700,3289110,7470,7460,7470,7460,13
20230918,090600,3192050,7450,7450,7450,7450,0
20230918,090500,3192050,7450,7460,7460,7450,27
20230918,090400,2990890,7460,7470,7470,7460,17
20230918,090300,2864020,7460,7460,7460,7460,0
20230918,090200,2864020,7460,7460,7460,7460,0
20230918,090100,2864020,7460,7470,7470,7460,13
20230918,090000,2766960,7470,7530,7530,7470,368