KissMeData/036670/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190800,62196560,7480,7480,7480,7480,86
20230919,190700,62196560,7480,7480,7480,7480,0
20230919,190600,62196560,7480,7480,7480,7480,0
20230919,190500,62196560,7480,7480,7480,7480,0
20230919,190400,62196560,7480,7480,7480,7480,0
20230919,190300,62196560,7480,7480,7480,7480,0
20230919,190200,62196560,7480,7480,7480,7480,0
20230919,190100,62196560,7480,7480,7480,7480,0
20230919,190000,62196560,7480,7480,7480,7480,0
20230919,185900,62196560,7480,7480,7480,7480,0
20230919,185800,62196560,7480,7480,7480,7480,0
20230919,185700,62196560,7480,7480,7480,7480,0
20230919,185600,62196560,7480,7480,7480,7480,0
20230919,185500,62196560,7480,7480,7480,7480,0
20230919,185400,62196560,7480,7480,7480,7480,0
20230919,185300,62196560,7480,7480,7480,7480,0
20230919,185200,62196560,7480,7480,7480,7480,0
20230919,185100,62196560,7480,7480,7480,7480,0
20230919,185000,62196560,7480,7480,7480,7480,0
20230919,184900,62196560,7480,7480,7480,7480,0
20230919,184800,62196560,7480,7480,7480,7480,0
20230919,184700,62196560,7480,7480,7480,7480,0
20230919,184600,62196560,7480,7480,7480,7480,0
20230919,184500,62196560,7480,7480,7480,7480,0
20230919,184400,62196560,7480,7480,7480,7480,0
20230919,184300,62196560,7480,7480,7480,7480,0
20230919,184200,62196560,7480,7480,7480,7480,0
20230919,184100,62196560,7480,7480,7480,7480,0
20230919,184000,62196560,7480,7480,7480,7480,0
20230919,183900,62196560,7480,7480,7480,7480,0
20230919,183800,62196560,7480,7480,7480,7480,86
20230919,183700,62196560,7480,7480,7480,7480,0
20230919,183600,62196560,7480,7480,7480,7480,0
20230919,183500,62196560,7480,7480,7480,7480,0
20230919,183400,62196560,7480,7480,7480,7480,0
20230919,183300,62196560,7480,7480,7480,7480,0
20230919,183200,62196560,7480,7480,7480,7480,0
20230919,183100,62196560,7480,7480,7480,7480,0
20230919,183000,62196560,7480,7480,7480,7480,0
20230919,182900,62196560,7480,7480,7480,7480,0
20230919,182800,62196560,7480,7480,7480,7480,0
20230919,182700,62196560,7480,7480,7480,7480,0
20230919,182600,62196560,7480,7480,7480,7480,0
20230919,182500,62196560,7480,7480,7480,7480,0
20230919,182400,62196560,7480,7480,7480,7480,0
20230919,182300,62196560,7480,7480,7480,7480,0
20230919,182200,62196560,7480,7480,7480,7480,0
20230919,182100,62196560,7480,7480,7480,7480,0
20230919,182000,62196560,7480,7480,7480,7480,0
20230919,181900,62196560,7480,7480,7480,7480,0
20230919,181800,62196560,7480,7480,7480,7480,0
20230919,181700,62196560,7480,7480,7480,7480,0
20230919,181600,62196560,7480,7480,7480,7480,0
20230919,181500,62196560,7480,7480,7480,7480,0
20230919,181400,62196560,7480,7480,7480,7480,0
20230919,181300,62196560,7480,7480,7480,7480,0
20230919,181200,62196560,7480,7480,7480,7480,0
20230919,181100,62196560,7480,7480,7480,7480,0
20230919,181000,62196560,7480,7480,7480,7480,0
20230919,180900,62196560,7480,7480,7480,7480,0
20230919,180800,62196560,7480,7480,7480,7480,86
20230919,180700,62196560,7480,7480,7480,7480,0
20230919,180600,62196560,7480,7480,7480,7480,0
20230919,180500,62196560,7480,7480,7480,7480,0
20230919,180400,62196560,7480,7480,7480,7480,0
20230919,180300,62196560,7480,7480,7480,7480,0
20230919,180200,62196560,7480,7480,7480,7480,0
20230919,180100,62196560,7480,7480,7480,7480,0
20230919,180000,62196560,7480,7480,7480,7480,0
20230919,175900,62196560,7480,7480,7480,7480,0
20230919,175800,62196560,7480,7480,7480,7480,0
20230919,175700,62196560,7480,7480,7480,7480,0
20230919,175600,62196560,7480,7480,7480,7480,0
20230919,175500,62196560,7480,7480,7480,7480,0
20230919,175400,62196560,7480,7480,7480,7480,0
20230919,175300,62196560,7480,7480,7480,7480,0
20230919,175200,62196560,7480,7480,7480,7480,0
20230919,175100,62196560,7480,7480,7480,7480,0
20230919,175000,62196560,7480,7480,7480,7480,0
20230919,174900,62196560,7480,7480,7480,7480,0
20230919,174800,62196560,7480,7480,7480,7480,0
20230919,174700,62196560,7480,7480,7480,7480,0
20230919,174600,62196560,7480,7480,7480,7480,0
20230919,174500,62196560,7480,7480,7480,7480,0
20230919,174400,62196560,7480,7480,7480,7480,0
20230919,174300,62196560,7480,7480,7480,7480,0
20230919,174200,62196560,7480,7480,7480,7480,0
20230919,174100,62196560,7480,7480,7480,7480,0
20230919,174000,62196560,7480,7480,7480,7480,0
20230919,173900,62196560,7480,7480,7480,7480,0
20230919,173800,62196560,7480,7480,7480,7480,86
20230919,173700,62196560,7480,7480,7480,7480,0
20230919,173600,62196560,7480,7480,7480,7480,0
20230919,173500,62196560,7480,7480,7480,7480,0
20230919,173400,62196560,7480,7480,7480,7480,0
20230919,173300,62196560,7480,7480,7480,7480,0
20230919,173200,62196560,7480,7480,7480,7480,0
20230919,173100,62196560,7480,7480,7480,7480,0
20230919,173000,62196560,7480,7480,7480,7480,0
20230919,172900,62196560,7480,7480,7480,7480,0
20230919,172800,62196560,7480,7480,7480,7480,0
20230919,172700,62196560,7480,7480,7480,7480,0
20230919,172600,62196560,7480,7480,7480,7480,0
20230919,172500,62196560,7480,7480,7480,7480,0
20230919,172400,62196560,7480,7480,7480,7480,0
20230919,172300,62196560,7480,7480,7480,7480,0
20230919,172200,62196560,7480,7480,7480,7480,0
20230919,172100,62196560,7480,7480,7480,7480,0
20230919,172000,62196560,7480,7480,7480,7480,0
20230919,171900,62196560,7480,7480,7480,7480,0
20230919,171800,62196560,7480,7480,7480,7480,0
20230919,171700,62196560,7480,7480,7480,7480,0
20230919,171600,62196560,7480,7480,7480,7480,0
20230919,171500,62196560,7480,7480,7480,7480,0
20230919,171400,62196560,7480,7480,7480,7480,0
20230919,171300,62196560,7480,7480,7480,7480,0
20230919,171200,62196560,7480,7480,7480,7480,0
20230919,171100,62196560,7480,7480,7480,7480,0
20230919,171000,62196560,7480,7480,7480,7480,0
20230919,170900,62196560,7480,7480,7480,7480,0
20230919,170800,62196560,7480,7480,7480,7480,86
20230919,170700,62196560,7480,7480,7480,7480,0
20230919,170600,62196560,7480,7480,7480,7480,0
20230919,170500,62196560,7480,7480,7480,7480,0
20230919,170400,62196560,7480,7480,7480,7480,0
20230919,170300,62196560,7480,7480,7480,7480,0
20230919,170200,62196560,7480,7480,7480,7480,0
20230919,170100,62196560,7480,7480,7480,7480,0
20230919,170000,62196560,7480,7480,7480,7480,0
20230919,165900,62196560,7480,7480,7480,7480,0
20230919,165800,62196560,7480,7480,7480,7480,0
20230919,165700,62196560,7480,7480,7480,7480,0
20230919,165600,62196560,7480,7480,7480,7480,0
20230919,165500,62196560,7480,7480,7480,7480,0
20230919,165400,62196560,7480,7480,7480,7480,0
20230919,165300,62196560,7480,7480,7480,7480,0
20230919,165200,62196560,7480,7480,7480,7480,0
20230919,165100,62196560,7480,7480,7480,7480,0
20230919,165000,62196560,7480,7480,7480,7480,0
20230919,164900,62196560,7480,7480,7480,7480,0
20230919,164800,62196560,7480,7480,7480,7480,0
20230919,164700,62196560,7480,7480,7480,7480,0
20230919,164600,62196560,7480,7480,7480,7480,0
20230919,164500,62196560,7480,7480,7480,7480,0
20230919,164400,62196560,7480,7480,7480,7480,0
20230919,164300,62196560,7480,7480,7480,7480,0
20230919,164200,62196560,7480,7480,7480,7480,0
20230919,164100,62196560,7480,7480,7480,7480,0
20230919,164000,62196560,7480,7480,7480,7480,0
20230919,163900,62196560,7480,7480,7480,7480,0
20230919,163800,62196560,7480,7480,7480,7480,86
20230919,163700,62196560,7480,7480,7480,7480,0
20230919,163600,62196560,7480,7480,7480,7480,0
20230919,163500,62196560,7480,7480,7480,7480,0
20230919,163400,62196560,7480,7480,7480,7480,0
20230919,163300,62196560,7480,7480,7480,7480,0
20230919,163200,62196560,7480,7480,7480,7480,0
20230919,163100,62196560,7480,7480,7480,7480,0
20230919,163000,62196560,7480,7480,7480,7480,0
20230919,162900,62196560,7480,7480,7480,7480,0
20230919,162800,62196560,7480,7480,7480,7480,0
20230919,162700,62196560,7480,7480,7480,7480,0
20230919,162600,62196560,7480,7480,7480,7480,0
20230919,162500,62196560,7480,7480,7480,7480,0
20230919,162400,62196560,7480,7480,7480,7480,0
20230919,162300,62196560,7480,7480,7480,7480,0
20230919,162200,62196560,7480,7480,7480,7480,0
20230919,162100,62196560,7480,7480,7480,7480,0
20230919,162000,62196560,7480,7480,7480,7480,0
20230919,161900,62196560,7480,7480,7480,7480,0
20230919,161800,62196560,7480,7480,7480,7480,0
20230919,161700,62196560,7480,7480,7480,7480,0
20230919,161600,62196560,7480,7480,7480,7480,0
20230919,161500,62196560,7480,7480,7480,7480,0
20230919,161400,62196560,7480,7480,7480,7480,0
20230919,161300,62196560,7480,7480,7480,7480,0
20230919,161200,62196560,7480,7480,7480,7480,0
20230919,161100,62196560,7480,7480,7480,7480,0
20230919,161000,62196560,7480,7480,7480,7480,0
20230919,160900,62196560,7480,7480,7480,7480,0
20230919,160800,62196560,7480,7480,7480,7480,86
20230919,160700,62196560,7480,7480,7480,7480,0
20230919,160600,62196560,7480,7480,7480,7480,0
20230919,160500,62196560,7480,7480,7480,7480,0
20230919,160400,62196560,7480,7480,7480,7480,0
20230919,160300,62196560,7480,7480,7480,7480,0
20230919,160200,62196560,7480,7480,7480,7480,0
20230919,160100,62196560,7480,7480,7480,7480,0
20230919,160000,62196560,7480,7480,7480,7480,0
20230919,155900,62196560,7480,7480,7480,7480,0
20230919,155800,62196560,7480,7480,7480,7480,0
20230919,155700,62196560,7480,7480,7480,7480,0
20230919,155600,62196560,7480,7480,7480,7480,0
20230919,155500,62196560,7480,7480,7480,7480,0
20230919,155400,62196560,7480,7480,7480,7480,0
20230919,155300,62196560,7480,7480,7480,7480,0
20230919,155200,62196560,7480,7480,7480,7480,0
20230919,155100,62196560,7480,7480,7480,7480,0
20230919,155000,62196560,7480,7480,7480,7480,0
20230919,154900,62196560,7480,7480,7480,7480,0
20230919,154800,62196560,7480,7480,7480,7480,0
20230919,154700,62196560,7480,7480,7480,7480,0
20230919,154600,62196560,7480,7480,7480,7480,0
20230919,154500,62196560,7480,7480,7480,7480,0
20230919,154400,62196560,7480,7480,7480,7480,0
20230919,154300,62196560,7480,7480,7480,7480,0
20230919,154200,62196560,7480,7480,7480,7480,0
20230919,154100,62196560,7480,7480,7480,7480,0
20230919,154000,62196560,7480,7480,7480,7480,0
20230919,153900,62196560,7480,7480,7480,7480,0
20230919,153800,62196560,7480,7480,7480,7480,86
20230919,153700,62196560,7480,7480,7480,7480,0
20230919,153600,62196560,7480,7480,7480,7480,0
20230919,153500,62196560,7480,7480,7480,7480,0
20230919,153400,62196560,7480,7480,7480,7480,0
20230919,153300,62196560,7480,7480,7480,7480,0
20230919,153200,62196560,7480,7480,7480,7480,0
20230919,153100,62196560,7480,7480,7480,7480,0
20230919,153000,62196560,7480,7480,7480,7480,86
20230919,152900,61553280,7490,7490,7490,7490,0
20230919,152800,61553280,7490,7490,7490,7490,0
20230919,152700,61553280,7490,7490,7490,7490,0
20230919,152600,61553280,7490,7490,7490,7490,0
20230919,152500,61553280,7490,7490,7490,7490,0
20230919,152400,61553280,7490,7490,7490,7490,0
20230919,152300,61553280,7490,7490,7490,7490,0
20230919,152200,61553280,7490,7490,7490,7490,0
20230919,152100,61553280,7490,7490,7490,7490,0
20230919,152000,61553280,7490,7490,7490,7490,0
20230919,151900,61553280,7490,7490,7490,7490,0
20230919,151800,61553280,7490,7490,7490,7490,0
20230919,151700,61553280,7490,7490,7490,7490,14
20230919,151600,61448420,7490,7490,7490,7490,0
20230919,151500,61448420,7490,7490,7490,7490,0
20230919,151400,61448420,7490,7490,7490,7490,1
20230919,151300,61440930,7490,7490,7490,7490,1
20230919,151200,61433440,7490,7490,7490,7490,0
20230919,151100,61433440,7490,7490,7490,7490,0
20230919,151000,61433440,7490,7490,7490,7490,3
20230919,150900,61410970,7490,7490,7490,7490,0
20230919,150800,61410970,7490,7490,7490,7490,0
20230919,150700,61410970,7490,7490,7490,7490,0
20230919,150600,61410970,7490,7490,7490,7490,2
20230919,150500,61395990,7480,7480,7480,7480,0
20230919,150400,61395990,7480,7480,7480,7480,0
20230919,150300,61395990,7480,7480,7480,7480,0
20230919,150200,61395990,7480,7480,7480,7480,0
20230919,150100,61395990,7480,7480,7480,7480,0
20230919,150000,61395990,7480,7480,7480,7480,0
20230919,145900,61395990,7480,7480,7480,7480,0
20230919,145800,61395990,7480,7480,7480,7480,2
20230919,145700,61381030,7490,7490,7490,7490,0
20230919,145600,61381030,7490,7490,7490,7490,0
20230919,145500,61381030,7490,7490,7490,7490,0
20230919,145400,61381030,7490,7490,7490,7490,0
20230919,145300,61381030,7490,7490,7490,7490,0
20230919,145200,61381030,7490,7490,7490,7490,1
20230919,145100,61373540,7470,7470,7470,7470,4
20230919,145000,61343660,7470,7470,7470,7470,0
20230919,144900,61343660,7470,7470,7470,7470,0
20230919,144800,61343660,7470,7470,7470,7470,0
20230919,144700,61343660,7470,7470,7470,7470,11
20230919,144600,61261490,7490,7490,7490,7490,0
20230919,144500,61261490,7490,7490,7490,7490,0
20230919,144400,61261490,7490,7490,7490,7490,1
20230919,144300,61254000,7490,7490,7490,7490,0
20230919,144200,61254000,7490,7490,7490,7490,200
20230919,144100,59756000,7490,7490,7490,7490,0
20230919,144000,59756000,7490,7490,7490,7490,1
20230919,143900,59748510,7490,7490,7490,7490,0
20230919,143800,59748510,7490,7490,7490,7490,15
20230919,143700,59636160,7490,7490,7490,7490,0
20230919,143600,59636160,7490,7490,7490,7490,0
20230919,143500,59636160,7490,7490,7490,7490,6
20230919,143400,59591220,7490,7490,7490,7490,0
20230919,143300,59591220,7490,7490,7490,7490,0
20230919,143200,59591220,7490,7490,7490,7490,0
20230919,143100,59591220,7490,7490,7490,7490,0
20230919,143000,59591220,7490,7490,7490,7490,1
20230919,142900,59583730,7490,7490,7490,7490,0
20230919,142800,59583730,7490,7490,7490,7490,0
20230919,142700,59583730,7490,7490,7490,7490,0
20230919,142600,59583730,7490,7490,7490,7490,1
20230919,142500,59576240,7490,7490,7490,7490,0
20230919,142400,59576240,7490,7490,7490,7490,0
20230919,142300,59576240,7490,7490,7490,7490,0
20230919,142200,59576240,7490,7490,7490,7490,0
20230919,142100,59576240,7490,7490,7490,7490,0
20230919,142000,59576240,7490,7490,7490,7490,0
20230919,141900,59576240,7490,7490,7490,7490,7
20230919,141800,59523810,7470,7470,7470,7470,0
20230919,141700,59523810,7470,7470,7470,7470,140
20230919,141600,58478010,7470,7470,7470,7470,0
20230919,141500,58478010,7470,7470,7470,7470,10
20230919,141400,58403310,7470,7470,7470,7470,0
20230919,141300,58403310,7470,7470,7470,7470,0
20230919,141200,58403310,7470,7470,7470,7470,0
20230919,141100,58403310,7470,7470,7470,7470,0
20230919,141000,58403310,7470,7480,7480,7470,10
20230919,140900,58328560,7480,7480,7480,7480,0
20230919,140800,58328560,7480,7480,7480,7480,0
20230919,140700,58328560,7480,7480,7480,7480,0
20230919,140600,58328560,7480,7480,7480,7480,4
20230919,140500,58298640,7490,7490,7490,7490,1
20230919,140400,58291150,7480,7480,7480,7480,0
20230919,140300,58291150,7480,7480,7480,7480,0
20230919,140200,58291150,7480,7480,7480,7480,0
20230919,140100,58291150,7480,7480,7480,7480,0
20230919,140000,58291150,7480,7480,7480,7480,0
20230919,135900,58291150,7480,7490,7490,7480,5
20230919,135800,58253740,7480,7480,7480,7480,0
20230919,135700,58253740,7480,7480,7480,7480,0
20230919,135600,58253740,7480,7480,7480,7480,0
20230919,135500,58253740,7480,7480,7480,7480,0
20230919,135400,58253740,7480,7480,7480,7480,153
20230919,135300,57109300,7490,7490,7490,7490,0
20230919,135200,57109300,7490,7490,7490,7490,0
20230919,135100,57109300,7490,7490,7490,7490,1
20230919,135000,57101810,7490,7490,7490,7490,2
20230919,134900,57086830,7490,7490,7490,7490,0
20230919,134800,57086830,7490,7490,7490,7490,0
20230919,134700,57086830,7490,7490,7490,7490,0
20230919,134600,57086830,7490,7490,7490,7490,37
20230919,134500,56809700,7500,7500,7500,7500,0
20230919,134400,56809700,7500,7500,7500,7500,0
20230919,134300,56809700,7500,7500,7500,7500,1
20230919,134200,56802200,7500,7500,7500,7500,0
20230919,134100,56802200,7500,7500,7500,7500,0
20230919,134000,56802200,7500,7500,7500,7500,0
20230919,133900,56802200,7500,7500,7500,7500,0
20230919,133800,56802200,7500,7500,7500,7500,0
20230919,133700,56802200,7500,7500,7500,7500,35
20230919,133600,56539700,7500,7500,7500,7500,13
20230919,133500,56442200,7500,7500,7500,7500,13
20230919,133400,56344700,7500,7500,7500,7500,0
20230919,133300,56344700,7500,7500,7500,7500,80
20230919,133200,55744700,7490,7490,7490,7490,0
20230919,133100,55744700,7490,7490,7490,7490,0
20230919,133000,55744700,7490,7490,7490,7490,0
20230919,132900,55744700,7490,7490,7490,7490,0
20230919,132800,55744700,7490,7490,7490,7490,0
20230919,132700,55744700,7490,7490,7490,7490,0
20230919,132600,55744700,7490,7490,7490,7490,0
20230919,132500,55744700,7490,7490,7490,7490,107
20230919,132400,54943270,7500,7500,7500,7500,5
20230919,132300,54905770,7500,7500,7500,7500,0
20230919,132200,54905770,7500,7500,7500,7500,0
20230919,132100,54905770,7500,7500,7500,7500,0
20230919,132000,54905770,7500,7500,7500,7500,0
20230919,131900,54905770,7500,7500,7500,7500,0
20230919,131800,54905770,7500,7500,7500,7500,0
20230919,131700,54905770,7500,7500,7500,7500,1
20230919,131600,54898270,7500,7500,7500,7500,0
20230919,131500,54898270,7500,7500,7500,7500,0
20230919,131400,54898270,7500,7500,7500,7500,0
20230919,131300,54898270,7500,7500,7500,7500,0
20230919,131200,54898270,7500,7500,7500,7500,1
20230919,131100,54890770,7500,7500,7500,7500,1
20230919,131000,54883270,7500,7500,7500,7500,0
20230919,130900,54883270,7500,7500,7500,7500,3
20230919,130800,54860770,7500,7500,7500,7500,0
20230919,130700,54860770,7500,7500,7500,7500,1
20230919,130600,54853270,7500,7500,7500,7500,10
20230919,130500,54778270,7490,7490,7490,7490,0
20230919,130400,54778270,7490,7490,7490,7490,0
20230919,130300,54778270,7490,7490,7490,7490,0
20230919,130200,54778270,7490,7490,7490,7490,0
20230919,130100,54778270,7490,7490,7490,7490,1
20230919,130000,54770780,7490,7490,7490,7490,0
20230919,125900,54770780,7490,7500,7500,7490,24
20230919,125800,54590900,7500,7500,7500,7500,10
20230919,125700,54515900,7500,7500,7500,7500,0
20230919,125600,54515900,7500,7500,7500,7500,1
20230919,125500,54508400,7490,7490,7490,7490,0
20230919,125400,54508400,7490,7490,7490,7490,0
20230919,125300,54508400,7490,7490,7490,7490,0
20230919,125200,54508400,7490,7490,7490,7490,0
20230919,125100,54508400,7490,7490,7490,7490,0
20230919,125000,54508400,7490,7490,7490,7490,19
20230919,124900,54366090,7490,7490,7490,7490,0
20230919,124800,54366090,7490,7490,7490,7490,0
20230919,124700,54366090,7490,7490,7490,7490,5
20230919,124600,54328640,7490,7490,7490,7490,10
20230919,124500,54253740,7490,7490,7490,7490,1
20230919,124400,54246250,7490,7490,7490,7490,0
20230919,124300,54246250,7490,7490,7490,7490,0
20230919,124200,54246250,7490,7490,7490,7490,0
20230919,124100,54246250,7490,7490,7490,7490,0
20230919,124000,54246250,7490,7490,7490,7490,0
20230919,123900,54246250,7490,7490,7490,7490,0
20230919,123800,54246250,7490,7490,7490,7490,0
20230919,123700,54246250,7490,7490,7490,7490,141
20230919,123600,53190160,7490,7490,7490,7490,0
20230919,123500,53190160,7490,7490,7490,7490,0
20230919,123400,53190160,7490,7490,7490,7490,0
20230919,123300,53190160,7490,7490,7490,7490,0
20230919,123200,53190160,7490,7490,7490,7490,1
20230919,123100,53182670,7490,7490,7490,7490,0
20230919,123000,53182670,7490,7490,7490,7490,21
20230919,122900,53025380,7480,7480,7480,7480,0
20230919,122800,53025380,7480,7480,7480,7480,35
20230919,122700,52763580,7480,7480,7480,7480,15
20230919,122600,52651380,7490,7490,7490,7490,0
20230919,122500,52651380,7490,7490,7490,7490,0
20230919,122400,52651380,7490,7490,7490,7490,1
20230919,122300,52643890,7490,7490,7490,7490,0
20230919,122200,52643890,7490,7490,7490,7490,0
20230919,122100,52643890,7490,7490,7490,7490,0
20230919,122000,52643890,7490,7490,7490,7490,0
20230919,121900,52643890,7490,7490,7490,7490,1
20230919,121800,52636400,7490,7490,7490,7490,0
20230919,121700,52636400,7490,7500,7500,7490,35
20230919,121600,52374240,7490,7490,7490,7490,0
20230919,121500,52374240,7490,7490,7490,7490,0
20230919,121400,52374240,7490,7490,7490,7490,0
20230919,121300,52374240,7490,7490,7490,7490,0
20230919,121200,52374240,7490,7490,7490,7490,0
20230919,121100,52374240,7490,7490,7490,7490,0
20230919,121000,52374240,7490,7490,7490,7490,0
20230919,120900,52374240,7490,7490,7490,7490,0
20230919,120800,52374240,7490,7490,7490,7490,0
20230919,120700,52374240,7490,7490,7490,7490,0
20230919,120600,52374240,7490,7490,7490,7490,0
20230919,120500,52374240,7490,7490,7490,7490,0
20230919,120400,52374240,7490,7490,7490,7490,0
20230919,120300,52374240,7490,7490,7490,7490,0
20230919,120200,52374240,7490,7490,7490,7490,0
20230919,120100,52374240,7490,7490,7490,7490,0
20230919,120000,52374240,7490,7490,7490,7490,0
20230919,115900,52374240,7490,7490,7490,7490,0
20230919,115800,52374240,7490,7490,7490,7490,0
20230919,115700,52374240,7490,7490,7490,7490,0
20230919,115600,52374240,7490,7490,7490,7490,0
20230919,115500,52374240,7490,7490,7490,7490,0
20230919,115400,52374240,7490,7490,7490,7490,7
20230919,115300,52321810,7490,7490,7490,7490,0
20230919,115200,52321810,7490,7490,7490,7490,0
20230919,115100,52321810,7490,7490,7490,7490,0
20230919,115000,52321810,7490,7490,7490,7490,1
20230919,114900,52314320,7490,7490,7490,7490,0
20230919,114800,52314320,7490,7490,7490,7490,0
20230919,114700,52314320,7490,7500,7500,7490,2
20230919,114600,52299330,7510,7510,7510,7510,0
20230919,114500,52299330,7510,7510,7510,7510,0
20230919,114400,52299330,7510,7500,7510,7500,100
20230919,114300,51548910,7500,7500,7500,7500,0
20230919,114200,51548910,7500,7500,7500,7500,0
20230919,114100,51548910,7500,7500,7500,7500,0
20230919,114000,51548910,7500,7500,7500,7500,0
20230919,113900,51548910,7500,7500,7500,7500,0
20230919,113800,51548910,7500,7500,7500,7500,0
20230919,113700,51548910,7500,7500,7500,7500,0
20230919,113600,51548910,7500,7500,7500,7500,387
20230919,113500,48646410,7500,7490,7500,7490,612
20230919,113400,44057200,7490,7490,7490,7490,100
20230919,113300,43308200,7490,7490,7490,7490,0
20230919,113200,43308200,7490,7490,7490,7490,0
20230919,113100,43308200,7490,7490,7490,7490,0
20230919,113000,43308200,7490,7490,7490,7490,0
20230919,112900,43308200,7490,7490,7490,7490,0
20230919,112800,43308200,7490,7490,7490,7490,1
20230919,112700,43300710,7490,7490,7490,7490,1
20230919,112600,43293220,7490,7490,7490,7490,2
20230919,112500,43278240,7490,7490,7490,7490,0
20230919,112400,43278240,7490,7490,7490,7490,1
20230919,112300,43270750,7500,7500,7500,7500,0
20230919,112200,43270750,7500,7480,7500,7480,2964
20230919,112100,21067390,7480,7480,7480,7480,2
20230919,112000,21052430,7480,7480,7480,7480,0
20230919,111900,21052430,7480,7480,7480,7480,100
20230919,111800,20304430,7480,7480,7480,7480,0
20230919,111700,20304430,7480,7480,7480,7480,1
20230919,111600,20296950,7480,7470,7480,7470,4
20230919,111500,20267040,7480,7480,7480,7480,1
20230919,111400,20259560,7480,7480,7480,7480,0
20230919,111300,20259560,7480,7480,7480,7480,0
20230919,111200,20259560,7480,7480,7480,7480,0
20230919,111100,20259560,7480,7480,7480,7480,0
20230919,111000,20259560,7480,7480,7480,7480,0
20230919,110900,20259560,7480,7480,7480,7480,326
20230919,110800,17821080,7490,7490,7490,7490,0
20230919,110700,17821080,7490,7490,7490,7490,0
20230919,110600,17821080,7490,7490,7490,7490,0
20230919,110500,17821080,7490,7490,7490,7490,4
20230919,110400,17791120,7490,7490,7490,7490,0
20230919,110300,17791120,7490,7490,7490,7490,1
20230919,110200,17783630,7480,7480,7480,7480,0
20230919,110100,17783630,7480,7480,7480,7480,5
20230919,110000,17746230,7490,7490,7490,7490,1
20230919,105900,17738740,7490,7490,7490,7490,1
20230919,105800,17731250,7480,7480,7480,7480,22
20230919,105700,17566690,7490,7490,7490,7490,0
20230919,105600,17566690,7490,7490,7490,7490,0
20230919,105500,17566690,7490,7490,7490,7490,0
20230919,105400,17566690,7490,7490,7490,7490,0
20230919,105300,17566690,7490,7490,7490,7490,11
20230919,105200,17484300,7490,7490,7490,7490,5
20230919,105100,17446850,7490,7490,7490,7490,0
20230919,105000,17446850,7490,7490,7490,7490,4
20230919,104900,17416890,7490,7490,7490,7490,0
20230919,104800,17416890,7490,7490,7490,7490,1
20230919,104700,17409400,7490,7490,7490,7490,5
20230919,104600,17371950,7480,7480,7480,7480,0
20230919,104500,17371950,7480,7480,7480,7480,0
20230919,104400,17371950,7480,7480,7480,7480,0
20230919,104300,17371950,7480,7480,7480,7480,40
20230919,104200,17072750,7490,7490,7490,7490,0
20230919,104100,17072750,7490,7490,7490,7490,0
20230919,104000,17072750,7490,7490,7490,7490,7
20230919,103900,17020320,7490,7490,7490,7490,0
20230919,103800,17020320,7490,7490,7490,7490,34
20230919,103700,16765660,7490,7490,7490,7490,0
20230919,103600,16765660,7490,7480,7490,7480,89
20230919,103500,16099460,7480,7480,7480,7480,0
20230919,103400,16099460,7480,7480,7480,7480,9
20230919,103300,16032140,7480,7490,7490,7480,80
20230919,103200,15433440,7490,7490,7490,7490,3
20230919,103100,15410970,7490,7490,7490,7490,0
20230919,103000,15410970,7490,7490,7490,7490,0
20230919,102900,15410970,7490,7490,7490,7490,20
20230919,102800,15261170,7490,7490,7490,7490,0
20230919,102700,15261170,7490,7490,7490,7490,66
20230919,102600,14766830,7480,7480,7480,7480,0
20230919,102500,14766830,7480,7480,7480,7480,5
20230919,102400,14729430,7490,7490,7490,7490,0
20230919,102300,14729430,7490,7490,7490,7490,0
20230919,102200,14729430,7490,7490,7490,7490,0
20230919,102100,14729430,7490,7490,7490,7490,0
20230919,102000,14729430,7490,7490,7490,7490,3
20230919,101900,14706960,7490,7490,7490,7490,0
20230919,101800,14706960,7490,7490,7490,7490,12
20230919,101700,14617080,7490,7490,7490,7490,10
20230919,101600,14542180,7490,7490,7490,7490,0
20230919,101500,14542180,7490,7490,7490,7490,0
20230919,101400,14542180,7490,7490,7490,7490,0
20230919,101300,14542180,7490,7480,7490,7480,11
20230919,101200,14459850,7480,7480,7480,7480,15
20230919,101100,14347650,7490,7490,7490,7490,0
20230919,101000,14347650,7490,7490,7490,7490,0
20230919,100900,14347650,7490,7490,7490,7490,1
20230919,100800,14340160,7480,7480,7480,7480,4
20230919,100700,14310240,7470,7470,7470,7470,0
20230919,100600,14310240,7470,7470,7470,7470,0
20230919,100500,14310240,7470,7470,7470,7470,50
20230919,100400,13936740,7470,7470,7470,7470,0
20230919,100300,13936740,7470,7470,7470,7470,0
20230919,100200,13936740,7470,7470,7470,7470,0
20230919,100100,13936740,7470,7470,7470,7470,0
20230919,100000,13936740,7470,7470,7470,7470,0
20230919,095900,13936740,7470,7470,7470,7470,61
20230919,095800,13481070,7470,7460,7470,7460,179
20230919,095700,12144960,7450,7450,7450,7450,12
20230919,095600,12055560,7460,7460,7460,7460,0
20230919,095500,12055560,7460,7460,7460,7460,194
20230919,095400,10608320,7460,7460,7460,7460,1
20230919,095300,10600860,7450,7450,7450,7450,49
20230919,095200,10235810,7460,7460,7460,7460,10
20230919,095100,10161210,7450,7450,7450,7450,0
20230919,095000,10161210,7450,7450,7450,7450,0
20230919,094900,10161210,7450,7450,7450,7450,0
20230919,094800,10161210,7450,7440,7450,7440,349
20230919,094700,7562680,7430,7430,7430,7430,0
20230919,094600,7562680,7430,7450,7450,7430,66
20230919,094500,7071520,7450,7450,7450,7450,0
20230919,094400,7071520,7450,7450,7450,7450,1
20230919,094300,7064070,7430,7430,7430,7430,0
20230919,094200,7064070,7430,7430,7430,7430,13
20230919,094100,6967480,7450,7450,7450,7450,0
20230919,094000,6967480,7450,7450,7450,7450,0
20230919,093900,6967480,7450,7450,7450,7450,1
20230919,093800,6960030,7450,7450,7450,7450,0
20230919,093700,6960030,7450,7450,7450,7450,1
20230919,093600,6952580,7440,7440,7440,7440,37
20230919,093500,6677300,7440,7440,7440,7440,0
20230919,093400,6677300,7440,7440,7440,7440,0
20230919,093300,6677300,7440,7440,7440,7440,39
20230919,093200,6387140,7440,7440,7440,7440,0
20230919,093100,6387140,7440,7440,7440,7440,7
20230919,093000,6335060,7440,7440,7440,7440,110
20230919,092900,5516660,7440,7440,7440,7440,0
20230919,092800,5516660,7440,7440,7440,7440,21
20230919,092700,5360420,7440,7440,7440,7440,0
20230919,092600,5360420,7440,7440,7440,7440,0
20230919,092500,5360420,7440,7440,7440,7440,0
20230919,092400,5360420,7440,7440,7440,7440,100
20230919,092300,4616420,7440,7440,7440,7440,0
20230919,092200,4616420,7440,7440,7440,7440,0
20230919,092100,4616420,7440,7440,7440,7440,1
20230919,092000,4608980,7420,7430,7430,7420,70
20230919,091900,4089550,7430,7430,7430,7430,0
20230919,091800,4089550,7430,7430,7430,7430,0
20230919,091700,4089550,7430,7440,7440,7430,84
20230919,091600,3464630,7450,7450,7450,7450,0
20230919,091500,3464630,7450,7450,7450,7450,0
20230919,091400,3464630,7450,7450,7450,7450,0
20230919,091300,3464630,7450,7450,7450,7450,9
20230919,091200,3397580,7450,7450,7450,7450,19
20230919,091100,3256030,7440,7440,7440,7440,0
20230919,091000,3256030,7440,7440,7440,7430,36
20230919,090900,2988350,7440,7440,7440,7440,0
20230919,090800,2988350,7440,7440,7440,7440,0
20230919,090700,2988350,7440,7440,7440,7440,0
20230919,090600,2988350,7440,7440,7440,7440,6
20230919,090500,2943710,7440,7440,7440,7440,4
20230919,090400,2913950,7440,7440,7440,7400,112
20230919,090300,2083200,7440,7440,7440,7440,26
20230919,090200,1889760,7440,7440,7440,7440,0
20230919,090100,1889760,7440,7440,7440,7440,181
20230919,090000,543120,7440,7440,7440,7440,73