KissMeData/036670/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190800,78256650,7440,7440,7440,7440,325
20230911,190700,78256650,7440,7440,7440,7440,0
20230911,190600,78256650,7440,7440,7440,7440,0
20230911,190500,78256650,7440,7440,7440,7440,0
20230911,190400,78256650,7440,7440,7440,7440,0
20230911,190300,78256650,7440,7440,7440,7440,0
20230911,190200,78256650,7440,7440,7440,7440,0
20230911,190100,78256650,7440,7440,7440,7440,0
20230911,190000,78256650,7440,7440,7440,7440,0
20230911,185900,78256650,7440,7440,7440,7440,0
20230911,185800,78256650,7440,7440,7440,7440,0
20230911,185700,78256650,7440,7440,7440,7440,0
20230911,185600,78256650,7440,7440,7440,7440,0
20230911,185500,78256650,7440,7440,7440,7440,0
20230911,185400,78256650,7440,7440,7440,7440,0
20230911,185300,78256650,7440,7440,7440,7440,0
20230911,185200,78256650,7440,7440,7440,7440,0
20230911,185100,78256650,7440,7440,7440,7440,0
20230911,185000,78256650,7440,7440,7440,7440,0
20230911,184900,78256650,7440,7440,7440,7440,0
20230911,184800,78256650,7440,7440,7440,7440,0
20230911,184700,78256650,7440,7440,7440,7440,0
20230911,184600,78256650,7440,7440,7440,7440,0
20230911,184500,78256650,7440,7440,7440,7440,0
20230911,184400,78256650,7440,7440,7440,7440,0
20230911,184300,78256650,7440,7440,7440,7440,0
20230911,184200,78256650,7440,7440,7440,7440,0
20230911,184100,78256650,7440,7440,7440,7440,0
20230911,184000,78256650,7440,7440,7440,7440,0
20230911,183900,78256650,7440,7440,7440,7440,0
20230911,183800,78256650,7440,7440,7440,7440,325
20230911,183700,78256650,7440,7440,7440,7440,0
20230911,183600,78256650,7440,7440,7440,7440,0
20230911,183500,78256650,7440,7440,7440,7440,0
20230911,183400,78256650,7440,7440,7440,7440,0
20230911,183300,78256650,7440,7440,7440,7440,0
20230911,183200,78256650,7440,7440,7440,7440,0
20230911,183100,78256650,7440,7440,7440,7440,0
20230911,183000,78256650,7440,7440,7440,7440,0
20230911,182900,78256650,7440,7440,7440,7440,0
20230911,182800,78256650,7440,7440,7440,7440,0
20230911,182700,78256650,7440,7440,7440,7440,0
20230911,182600,78256650,7440,7440,7440,7440,0
20230911,182500,78256650,7440,7440,7440,7440,0
20230911,182400,78256650,7440,7440,7440,7440,0
20230911,182300,78256650,7440,7440,7440,7440,0
20230911,182200,78256650,7440,7440,7440,7440,0
20230911,182100,78256650,7440,7440,7440,7440,0
20230911,182000,78256650,7440,7440,7440,7440,0
20230911,181900,78256650,7440,7440,7440,7440,0
20230911,181800,78256650,7440,7440,7440,7440,0
20230911,181700,78256650,7440,7440,7440,7440,0
20230911,181600,78256650,7440,7440,7440,7440,0
20230911,181500,78256650,7440,7440,7440,7440,0
20230911,181400,78256650,7440,7440,7440,7440,0
20230911,181300,78256650,7440,7440,7440,7440,0
20230911,181200,78256650,7440,7440,7440,7440,0
20230911,181100,78256650,7440,7440,7440,7440,0
20230911,181000,78256650,7440,7440,7440,7440,0
20230911,180900,78256650,7440,7440,7440,7440,0
20230911,180800,78256650,7440,7440,7440,7440,325
20230911,180700,78256650,7440,7440,7440,7440,0
20230911,180600,78256650,7440,7440,7440,7440,0
20230911,180500,78256650,7440,7440,7440,7440,0
20230911,180400,78256650,7440,7440,7440,7440,0
20230911,180300,78256650,7440,7440,7440,7440,0
20230911,180200,78256650,7440,7440,7440,7440,0
20230911,180100,78256650,7440,7440,7440,7440,0
20230911,180000,78256650,7440,7440,7440,7440,0
20230911,175900,78256650,7440,7440,7440,7440,0
20230911,175800,78256650,7440,7440,7440,7440,0
20230911,175700,78256650,7440,7440,7440,7440,0
20230911,175600,78256650,7440,7440,7440,7440,0
20230911,175500,78256650,7440,7440,7440,7440,0
20230911,175400,78256650,7440,7440,7440,7440,0
20230911,175300,78256650,7440,7440,7440,7440,0
20230911,175200,78256650,7440,7440,7440,7440,0
20230911,175100,78256650,7440,7440,7440,7440,0
20230911,175000,78256650,7440,7440,7440,7440,0
20230911,174900,78256650,7440,7440,7440,7440,0
20230911,174800,78256650,7440,7440,7440,7440,0
20230911,174700,78256650,7440,7440,7440,7440,0
20230911,174600,78256650,7440,7440,7440,7440,0
20230911,174500,78256650,7440,7440,7440,7440,0
20230911,174400,78256650,7440,7440,7440,7440,0
20230911,174300,78256650,7440,7440,7440,7440,0
20230911,174200,78256650,7440,7440,7440,7440,0
20230911,174100,78256650,7440,7440,7440,7440,0
20230911,174000,78256650,7440,7440,7440,7440,0
20230911,173900,78256650,7440,7440,7440,7440,0
20230911,173800,78256650,7440,7440,7440,7440,325
20230911,173700,78256650,7440,7440,7440,7440,0
20230911,173600,78256650,7440,7440,7440,7440,0
20230911,173500,78256650,7440,7440,7440,7440,0
20230911,173400,78256650,7440,7440,7440,7440,0
20230911,173300,78256650,7440,7440,7440,7440,0
20230911,173200,78256650,7440,7440,7440,7440,0
20230911,173100,78256650,7440,7440,7440,7440,0
20230911,173000,78256650,7440,7440,7440,7440,0
20230911,172900,78256650,7440,7440,7440,7440,0
20230911,172800,78256650,7440,7440,7440,7440,0
20230911,172700,78256650,7440,7440,7440,7440,0
20230911,172600,78256650,7440,7440,7440,7440,0
20230911,172500,78256650,7440,7440,7440,7440,0
20230911,172400,78256650,7440,7440,7440,7440,0
20230911,172300,78256650,7440,7440,7440,7440,0
20230911,172200,78256650,7440,7440,7440,7440,0
20230911,172100,78256650,7440,7440,7440,7440,0
20230911,172000,78256650,7440,7440,7440,7440,0
20230911,171900,78256650,7440,7440,7440,7440,0
20230911,171800,78256650,7440,7440,7440,7440,0
20230911,171700,78256650,7440,7440,7440,7440,0
20230911,171600,78256650,7440,7440,7440,7440,0
20230911,171500,78256650,7440,7440,7440,7440,0
20230911,171400,78256650,7440,7440,7440,7440,0
20230911,171300,78256650,7440,7440,7440,7440,0
20230911,171200,78256650,7440,7440,7440,7440,0
20230911,171100,78256650,7440,7440,7440,7440,0
20230911,171000,78256650,7440,7440,7440,7440,0
20230911,170900,78256650,7440,7440,7440,7440,0
20230911,170800,78256650,7440,7440,7440,7440,325
20230911,170700,78256650,7440,7440,7440,7440,0
20230911,170600,78256650,7440,7440,7440,7440,0
20230911,170500,78256650,7440,7440,7440,7440,0
20230911,170400,78256650,7440,7440,7440,7440,0
20230911,170300,78256650,7440,7440,7440,7440,0
20230911,170200,78256650,7440,7440,7440,7440,0
20230911,170100,78256650,7440,7440,7440,7440,0
20230911,170000,78256650,7440,7440,7440,7440,0
20230911,165900,78256650,7440,7440,7440,7440,0
20230911,165800,78256650,7440,7440,7440,7440,0
20230911,165700,78256650,7440,7440,7440,7440,0
20230911,165600,78256650,7440,7440,7440,7440,0
20230911,165500,78256650,7440,7440,7440,7440,0
20230911,165400,78256650,7440,7440,7440,7440,0
20230911,165300,78256650,7440,7440,7440,7440,0
20230911,165200,78256650,7440,7440,7440,7440,0
20230911,165100,78256650,7440,7440,7440,7440,0
20230911,165000,78256650,7440,7440,7440,7440,0
20230911,164900,78256650,7440,7440,7440,7440,0
20230911,164800,78256650,7440,7440,7440,7440,0
20230911,164700,78256650,7440,7440,7440,7440,0
20230911,164600,78256650,7440,7440,7440,7440,0
20230911,164500,78256650,7440,7440,7440,7440,0
20230911,164400,78256650,7440,7440,7440,7440,0
20230911,164300,78256650,7440,7440,7440,7440,0
20230911,164200,78256650,7440,7440,7440,7440,0
20230911,164100,78256650,7440,7440,7440,7440,0
20230911,164000,78256650,7440,7440,7440,7440,0
20230911,163900,78256650,7440,7440,7440,7440,0
20230911,163800,78256650,7440,7440,7440,7440,325
20230911,163700,78256650,7440,7440,7440,7440,0
20230911,163600,78256650,7440,7440,7440,7440,0
20230911,163500,78256650,7440,7440,7440,7440,0
20230911,163400,78256650,7440,7440,7440,7440,0
20230911,163300,78256650,7440,7440,7440,7440,0
20230911,163200,78256650,7440,7440,7440,7440,0
20230911,163100,78256650,7440,7440,7440,7440,0
20230911,163000,78256650,7440,7440,7440,7440,0
20230911,162900,78256650,7440,7440,7440,7440,0
20230911,162800,78256650,7440,7440,7440,7440,0
20230911,162700,78256650,7440,7440,7440,7440,0
20230911,162600,78256650,7440,7440,7440,7440,0
20230911,162500,78256650,7440,7440,7440,7440,0
20230911,162400,78256650,7440,7440,7440,7440,0
20230911,162300,78256650,7440,7440,7440,7440,0
20230911,162200,78256650,7440,7440,7440,7440,0
20230911,162100,78256650,7440,7440,7440,7440,0
20230911,162000,78256650,7440,7440,7440,7440,0
20230911,161900,78256650,7440,7440,7440,7440,0
20230911,161800,78256650,7440,7440,7440,7440,0
20230911,161700,78256650,7440,7440,7440,7440,0
20230911,161600,78256650,7440,7440,7440,7440,0
20230911,161500,78256650,7440,7440,7440,7440,0
20230911,161400,78256650,7440,7440,7440,7440,0
20230911,161300,78256650,7440,7440,7440,7440,0
20230911,161200,78256650,7440,7440,7440,7440,0
20230911,161100,78256650,7440,7440,7440,7440,0
20230911,161000,78256650,7440,7440,7440,7440,0
20230911,160900,78256650,7440,7440,7440,7440,0
20230911,160800,78256650,7440,7440,7440,7440,325
20230911,160700,78256650,7440,7440,7440,7440,0
20230911,160600,78256650,7440,7440,7440,7440,0
20230911,160500,78256650,7440,7440,7440,7440,0
20230911,160400,78256650,7440,7440,7440,7440,0
20230911,160300,78256650,7440,7440,7440,7440,0
20230911,160200,78256650,7440,7440,7440,7440,0
20230911,160100,78256650,7440,7440,7440,7440,0
20230911,160000,78256650,7440,7440,7440,7440,0
20230911,155900,78256650,7440,7440,7440,7440,0
20230911,155800,78256650,7440,7440,7440,7440,0
20230911,155700,78256650,7440,7440,7440,7440,0
20230911,155600,78256650,7440,7440,7440,7440,0
20230911,155500,78256650,7440,7440,7440,7440,0
20230911,155400,78256650,7440,7440,7440,7440,0
20230911,155300,78256650,7440,7440,7440,7440,0
20230911,155200,78256650,7440,7440,7440,7440,0
20230911,155100,78256650,7440,7440,7440,7440,0
20230911,155000,78256650,7440,7440,7440,7440,0
20230911,154900,78256650,7440,7440,7440,7440,0
20230911,154800,78256650,7440,7440,7440,7440,0
20230911,154700,78256650,7440,7440,7440,7440,0
20230911,154600,78256650,7440,7440,7440,7440,0
20230911,154500,78256650,7440,7440,7440,7440,0
20230911,154400,78256650,7440,7440,7440,7440,0
20230911,154300,78256650,7440,7440,7440,7440,0
20230911,154200,78256650,7440,7440,7440,7440,0
20230911,154100,78256650,7440,7440,7440,7440,0
20230911,154000,78256650,7440,7440,7440,7440,0
20230911,153900,78256650,7440,7440,7440,7440,0
20230911,153800,78256650,7440,7440,7440,7440,325
20230911,153700,78256650,7440,7440,7440,7440,0
20230911,153600,78256650,7440,7440,7440,7440,0
20230911,153500,78256650,7440,7440,7440,7440,0
20230911,153400,78256650,7440,7440,7440,7440,0
20230911,153300,78256650,7440,7440,7440,7440,0
20230911,153200,78256650,7440,7440,7440,7440,0
20230911,153100,78256650,7440,7440,7440,7440,0
20230911,153000,78256650,7440,7440,7440,7440,325
20230911,152900,75838650,7460,7460,7460,7460,0
20230911,152800,75838650,7460,7460,7460,7460,0
20230911,152700,75838650,7460,7460,7460,7460,0
20230911,152600,75838650,7460,7460,7460,7460,0
20230911,152500,75838650,7460,7460,7460,7460,0
20230911,152400,75838650,7460,7460,7460,7460,0
20230911,152300,75838650,7460,7460,7460,7460,0
20230911,152200,75838650,7460,7460,7460,7460,0
20230911,152100,75838650,7460,7460,7460,7460,0
20230911,152000,75838650,7460,7460,7460,7460,0
20230911,151900,75838650,7460,7470,7470,7460,16
20230911,151800,75719180,7460,7460,7460,7460,0
20230911,151700,75719180,7460,7460,7460,7460,0
20230911,151600,75719180,7460,7460,7460,7460,0
20230911,151500,75719180,7460,7460,7460,7460,0
20230911,151400,75719180,7460,7460,7460,7460,0
20230911,151300,75719180,7460,7460,7460,7460,12
20230911,151200,75629660,7460,7460,7460,7460,0
20230911,151100,75629660,7460,7460,7460,7460,0
20230911,151000,75629660,7460,7460,7460,7460,0
20230911,150900,75629660,7460,7460,7460,7460,5
20230911,150800,75592360,7460,7470,7470,7460,98
20230911,150700,74861270,7460,7460,7460,7460,36
20230911,150600,74592710,7490,7490,7490,7490,417
20230911,150500,71469380,7510,7510,7510,7510,0
20230911,150400,71469380,7510,7490,7510,7490,480
20230911,150300,67866680,7490,7490,7490,7490,0
20230911,150200,67866680,7490,7490,7490,7490,206
20230911,150100,66323740,7480,7480,7480,7480,23
20230911,150000,66151700,7480,7480,7480,7480,5
20230911,145900,66114300,7460,7460,7460,7460,0
20230911,145800,66114300,7460,7460,7460,7460,0
20230911,145700,66114300,7460,7460,7460,7460,0
20230911,145600,66114300,7460,7460,7460,7460,0
20230911,145500,66114300,7460,7460,7460,7460,0
20230911,145400,66114300,7460,7460,7460,7460,0
20230911,145300,66114300,7460,7460,7460,7460,0
20230911,145200,66114300,7460,7470,7470,7460,25
20230911,145100,65927740,7470,7480,7480,7460,42
20230911,145000,65613790,7450,7450,7450,7450,2
20230911,144900,65598890,7430,7430,7430,7430,0
20230911,144800,65598890,7430,7490,7490,7430,4007
20230911,144700,35765270,7500,7500,7500,7500,0
20230911,144600,35765270,7500,7500,7500,7500,0
20230911,144500,35765270,7500,7500,7500,7500,0
20230911,144400,35765270,7500,7500,7500,7500,0
20230911,144300,35765270,7500,7500,7500,7500,3
20230911,144200,35742770,7490,7490,7490,7490,0
20230911,144100,35742770,7490,7490,7490,7490,0
20230911,144000,35742770,7490,7490,7490,7490,0
20230911,143900,35742770,7490,7490,7490,7490,56
20230911,143800,35323330,7490,7490,7490,7490,7
20230911,143700,35270900,7490,7490,7490,7490,0
20230911,143600,35270900,7490,7490,7490,7490,0
20230911,143500,35270900,7490,7490,7490,7490,0
20230911,143400,35270900,7490,7490,7490,7490,0
20230911,143300,35270900,7490,7490,7490,7490,0
20230911,143200,35270900,7490,7490,7490,7490,2
20230911,143100,35255920,7490,7490,7490,7490,0
20230911,143000,35255920,7490,7490,7490,7490,50
20230911,142900,34881420,7490,7490,7490,7490,0
20230911,142800,34881420,7490,7490,7490,7490,3
20230911,142700,34858950,7480,7480,7480,7480,11
20230911,142600,34776670,7490,7490,7490,7490,0
20230911,142500,34776670,7490,7490,7490,7490,0
20230911,142400,34776670,7490,7490,7490,7490,0
20230911,142300,34776670,7490,7490,7490,7490,350
20230911,142200,32155170,7490,7490,7490,7490,10
20230911,142100,32080270,7480,7480,7480,7480,0
20230911,142000,32080270,7480,7480,7480,7480,0
20230911,141900,32080270,7480,7480,7480,7480,0
20230911,141800,32080270,7480,7480,7480,7480,0
20230911,141700,32080270,7480,7480,7480,7480,1
20230911,141600,32072790,7480,7490,7490,7480,101
20230911,141500,31316330,7490,7490,7490,7490,0
20230911,141400,31316330,7490,7490,7490,7490,0
20230911,141300,31316330,7490,7490,7490,7490,0
20230911,141200,31316330,7490,7490,7490,7490,0
20230911,141100,31316330,7490,7490,7490,7490,0
20230911,141000,31316330,7490,7490,7490,7490,3
20230911,140900,31293860,7500,7500,7500,7500,0
20230911,140800,31293860,7500,7500,7500,7500,114
20230911,140700,30438860,7510,7510,7510,7510,0
20230911,140600,30438860,7510,7510,7510,7510,0
20230911,140500,30438860,7510,7510,7510,7510,2
20230911,140400,30423840,7510,7510,7510,7510,0
20230911,140300,30423840,7510,7510,7510,7510,0
20230911,140200,30423840,7510,7510,7510,7510,0
20230911,140100,30423840,7510,7520,7520,7510,7
20230911,140000,30371250,7510,7510,7510,7510,2
20230911,135900,30356230,7520,7520,7520,7520,0
20230911,135800,30356230,7520,7520,7520,7520,0
20230911,135700,30356230,7520,7520,7520,7520,0
20230911,135600,30356230,7520,7520,7520,7520,5
20230911,135500,30318630,7520,7520,7520,7520,0
20230911,135400,30318630,7520,7520,7520,7520,0
20230911,135300,30318630,7520,7520,7520,7520,0
20230911,135200,30318630,7520,7520,7520,7520,0
20230911,135100,30318630,7520,7520,7520,7520,0
20230911,135000,30318630,7520,7520,7520,7520,0
20230911,134900,30318630,7520,7520,7520,7520,0
20230911,134800,30318630,7520,7520,7520,7520,0
20230911,134700,30318630,7520,7520,7520,7520,0
20230911,134600,30318630,7520,7520,7520,7520,0
20230911,134500,30318630,7520,7520,7520,7520,1
20230911,134400,30311110,7520,7520,7520,7520,12
20230911,134300,30220870,7500,7500,7500,7500,0
20230911,134200,30220870,7500,7500,7500,7500,0
20230911,134100,30220870,7500,7500,7500,7500,0
20230911,134000,30220870,7500,7500,7500,7500,0
20230911,133900,30220870,7500,7500,7500,7500,0
20230911,133800,30220870,7500,7500,7500,7500,0
20230911,133700,30220870,7500,7500,7500,7500,0
20230911,133600,30220870,7500,7500,7500,7500,0
20230911,133500,30220870,7500,7500,7500,7500,0
20230911,133400,30220870,7500,7500,7500,7500,0
20230911,133300,30220870,7500,7500,7500,7500,42
20230911,133200,29905870,7500,7500,7500,7500,0
20230911,133100,29905870,7500,7500,7500,7500,0
20230911,133000,29905870,7500,7500,7500,7500,0
20230911,132900,29905870,7500,7500,7500,7500,0
20230911,132800,29905870,7500,7500,7500,7500,0
20230911,132700,29905870,7500,7500,7500,7500,100
20230911,132600,29155870,7500,7500,7500,7500,187
20230911,132500,27753370,7490,7490,7490,7490,0
20230911,132400,27753370,7490,7490,7490,7490,0
20230911,132300,27753370,7490,7490,7490,7490,0
20230911,132200,27753370,7490,7490,7490,7490,0
20230911,132100,27753370,7490,7490,7500,7490,12
20230911,132000,27663410,7470,7470,7470,7470,0
20230911,131900,27663410,7470,7470,7470,7470,0
20230911,131800,27663410,7470,7470,7470,7470,1
20230911,131700,27655940,7470,7470,7470,7470,0
20230911,131600,27655940,7470,7470,7470,7470,0
20230911,131500,27655940,7470,7480,7480,7470,12
20230911,131400,27566200,7480,7480,7480,7480,0
20230911,131300,27566200,7480,7480,7480,7480,1
20230911,131200,27558720,7480,7480,7480,7480,0
20230911,131100,27558720,7480,7480,7480,7480,0
20230911,131000,27558720,7480,7480,7480,7480,0
20230911,130900,27558720,7480,7480,7480,7480,10
20230911,130800,27483920,7490,7490,7490,7490,1
20230911,130700,27476430,7490,7490,7490,7490,0
20230911,130600,27476430,7490,7490,7490,7490,0
20230911,130500,27476430,7490,7490,7490,7490,0
20230911,130400,27476430,7490,7490,7490,7490,0
20230911,130300,27476430,7490,7490,7490,7490,0
20230911,130200,27476430,7490,7490,7490,7490,10
20230911,130100,27401530,7490,7490,7490,7490,30
20230911,130000,27176830,7480,7480,7480,7480,0
20230911,125900,27176830,7480,7480,7480,7480,0
20230911,125800,27176830,7480,7480,7480,7480,2
20230911,125700,27161870,7480,7480,7480,7480,0
20230911,125600,27161870,7480,7480,7480,7480,0
20230911,125500,27161870,7480,7480,7480,7480,0
20230911,125400,27161870,7480,7480,7480,7480,2
20230911,125300,27146910,7480,7480,7480,7480,0
20230911,125200,27146910,7480,7480,7480,7480,350
20230911,125100,24528910,7480,7480,7480,7480,0
20230911,125000,24528910,7480,7480,7480,7480,0
20230911,124900,24528910,7480,7480,7480,7480,0
20230911,124800,24528910,7480,7480,7480,7480,0
20230911,124700,24528910,7480,7480,7480,7480,0
20230911,124600,24528910,7480,7480,7480,7480,0
20230911,124500,24528910,7480,7480,7480,7480,5
20230911,124400,24491510,7480,7480,7480,7480,0
20230911,124300,24491510,7480,7480,7480,7480,0
20230911,124200,24491510,7480,7480,7480,7480,0
20230911,124100,24491510,7480,7480,7480,7480,0
20230911,124000,24491510,7480,7480,7480,7480,0
20230911,123900,24491510,7480,7480,7480,7480,0
20230911,123800,24491510,7480,7480,7480,7480,4
20230911,123700,24461590,7480,7480,7480,7480,0
20230911,123600,24461590,7480,7480,7480,7480,0
20230911,123500,24461590,7480,7480,7480,7480,0
20230911,123400,24461590,7480,7480,7480,7480,0
20230911,123300,24461590,7480,7480,7480,7480,0
20230911,123200,24461590,7480,7480,7480,7480,0
20230911,123100,24461590,7480,7480,7480,7480,0
20230911,123000,24461590,7480,7480,7480,7480,0
20230911,122900,24461590,7480,7480,7480,7480,0
20230911,122800,24461590,7480,7480,7480,7480,0
20230911,122700,24461590,7480,7480,7480,7480,5
20230911,122600,24424190,7480,7480,7480,7480,0
20230911,122500,24424190,7480,7480,7480,7480,0
20230911,122400,24424190,7480,7480,7480,7480,0
20230911,122300,24424190,7480,7480,7480,7480,0
20230911,122200,24424190,7480,7480,7480,7480,0
20230911,122100,24424190,7480,7480,7480,7480,0
20230911,122000,24424190,7480,7480,7480,7480,0
20230911,121900,24424190,7480,7480,7480,7480,2
20230911,121800,24409230,7480,7480,7480,7480,0
20230911,121700,24409230,7480,7480,7480,7480,4
20230911,121600,24379310,7480,7480,7480,7480,0
20230911,121500,24379310,7480,7480,7480,7480,0
20230911,121400,24379310,7480,7480,7480,7480,0
20230911,121300,24379310,7480,7480,7480,7480,1
20230911,121200,24371830,7480,7480,7480,7480,0
20230911,121100,24371830,7480,7480,7480,7480,1
20230911,121000,24364350,7480,7480,7480,7480,71
20230911,120900,23833270,7490,7490,7490,7490,4
20230911,120800,23803310,7490,7490,7490,7490,0
20230911,120700,23803310,7490,7490,7490,7490,0
20230911,120600,23803310,7490,7490,7490,7490,0
20230911,120500,23803310,7490,7490,7490,7490,3
20230911,120400,23780840,7490,7490,7490,7490,0
20230911,120300,23780840,7490,7490,7490,7490,11
20230911,120200,23698450,7490,7490,7490,7490,0
20230911,120100,23698450,7490,7490,7490,7490,0
20230911,120000,23698450,7490,7490,7490,7490,0
20230911,115900,23698450,7490,7490,7490,7490,0
20230911,115800,23698450,7490,7490,7490,7490,0
20230911,115700,23698450,7490,7490,7490,7490,0
20230911,115600,23698450,7490,7490,7490,7490,0
20230911,115500,23698450,7490,7490,7490,7490,0
20230911,115400,23698450,7490,7490,7490,7490,0
20230911,115300,23698450,7490,7490,7490,7490,0
20230911,115200,23698450,7490,7490,7490,7490,0
20230911,115100,23698450,7490,7490,7490,7490,0
20230911,115000,23698450,7490,7490,7490,7490,0
20230911,114900,23698450,7490,7490,7490,7490,0
20230911,114800,23698450,7490,7490,7490,7490,0
20230911,114700,23698450,7490,7490,7490,7490,0
20230911,114600,23698450,7490,7490,7490,7490,0
20230911,114500,23698450,7490,7490,7490,7490,0
20230911,114400,23698450,7490,7490,7490,7490,1
20230911,114300,23690960,7490,7490,7490,7490,0
20230911,114200,23690960,7490,7490,7490,7490,0
20230911,114100,23690960,7490,7490,7490,7490,0
20230911,114000,23690960,7490,7490,7490,7490,0
20230911,113900,23690960,7490,7490,7490,7490,0
20230911,113800,23690960,7490,7490,7490,7490,0
20230911,113700,23690960,7490,7490,7490,7490,20
20230911,113600,23541160,7490,7490,7490,7490,0
20230911,113500,23541160,7490,7490,7490,7490,0
20230911,113400,23541160,7490,7490,7490,7490,0
20230911,113300,23541160,7490,7490,7490,7490,500
20230911,113200,19796160,7490,7490,7490,7490,0
20230911,113100,19796160,7490,7490,7490,7490,0
20230911,113000,19796160,7490,7490,7490,7490,0
20230911,112900,19796160,7490,7490,7490,7490,0
20230911,112800,19796160,7490,7490,7490,7490,0
20230911,112700,19796160,7490,7490,7490,7490,0
20230911,112600,19796160,7490,7490,7490,7490,0
20230911,112500,19796160,7490,7490,7490,7490,0
20230911,112400,19796160,7490,7490,7490,7490,0
20230911,112300,19796160,7490,7490,7490,7490,0
20230911,112200,19796160,7490,7490,7490,7490,0
20230911,112100,19796160,7490,7490,7490,7490,0
20230911,112000,19796160,7490,7490,7490,7490,0
20230911,111900,19796160,7490,7490,7490,7490,0
20230911,111800,19796160,7490,7490,7490,7490,2
20230911,111700,19781180,7480,7480,7480,7480,2
20230911,111600,19766220,7490,7490,7490,7490,1
20230911,111500,19758730,7490,7490,7490,7490,1
20230911,111400,19751240,7490,7490,7490,7490,0
20230911,111300,19751240,7490,7490,7490,7490,12
20230911,111200,19661360,7490,7490,7490,7490,10
20230911,111100,19586460,7500,7500,7500,7500,0
20230911,111000,19586460,7500,7500,7500,7500,0
20230911,110900,19586460,7500,7500,7500,7500,0
20230911,110800,19586460,7500,7500,7500,7500,0
20230911,110700,19586460,7500,7500,7500,7500,0
20230911,110600,19586460,7500,7500,7500,7500,14
20230911,110500,19481460,7500,7500,7500,7500,0
20230911,110400,19481460,7500,7500,7500,7500,0
20230911,110300,19481460,7500,7500,7500,7500,0
20230911,110200,19481460,7500,7500,7500,7500,0
20230911,110100,19481460,7500,7500,7500,7500,0
20230911,110000,19481460,7500,7500,7500,7500,0
20230911,105900,19481460,7500,7500,7500,7500,0
20230911,105800,19481460,7500,7500,7500,7500,0
20230911,105700,19481460,7500,7500,7500,7500,0
20230911,105600,19481460,7500,7500,7500,7500,6
20230911,105500,19436460,7510,7510,7510,7510,0
20230911,105400,19436460,7510,7510,7510,7510,0
20230911,105300,19436460,7510,7510,7510,7510,0
20230911,105200,19436460,7510,7510,7510,7510,0
20230911,105100,19436460,7510,7510,7510,7510,0
20230911,105000,19436460,7510,7510,7510,7510,2
20230911,104900,19421440,7510,7510,7510,7510,0
20230911,104800,19421440,7510,7510,7510,7510,9
20230911,104700,19353850,7510,7510,7510,7510,1
20230911,104600,19346340,7510,7510,7510,7510,0
20230911,104500,19346340,7510,7510,7510,7510,0
20230911,104400,19346340,7510,7510,7510,7510,0
20230911,104300,19346340,7510,7510,7510,7510,0
20230911,104200,19346340,7510,7510,7510,7510,2
20230911,104100,19331320,7510,7510,7510,7510,0
20230911,104000,19331320,7510,7510,7510,7510,2
20230911,103900,19316300,7460,7460,7460,7460,0
20230911,103800,19316300,7460,7460,7460,7460,0
20230911,103700,19316300,7460,7460,7460,7460,0
20230911,103600,19316300,7460,7460,7460,7460,0
20230911,103500,19316300,7460,7460,7460,7460,0
20230911,103400,19316300,7460,7460,7460,7460,0
20230911,103300,19316300,7460,7480,7480,7460,25
20230911,103200,19129540,7470,7470,7470,7470,0
20230911,103100,19129540,7470,7470,7470,7470,0
20230911,103000,19129540,7470,7470,7470,7470,0
20230911,102900,19129540,7470,7470,7470,7470,0
20230911,102800,19129540,7470,7470,7470,7470,0
20230911,102700,19129540,7470,7470,7470,7470,0
20230911,102600,19129540,7470,7470,7470,7470,0
20230911,102500,19129540,7470,7470,7470,7470,0
20230911,102400,19129540,7470,7470,7470,7470,0
20230911,102300,19129540,7470,7490,7490,7470,52
20230911,102200,18740670,7500,7500,7500,7500,0
20230911,102100,18740670,7500,7500,7500,7500,10
20230911,102000,18665670,7500,7500,7500,7500,1
20230911,101900,18658170,7500,7500,7500,7500,0
20230911,101800,18658170,7500,7500,7500,7500,1
20230911,101700,18650670,7500,7500,7500,7500,0
20230911,101600,18650670,7500,7500,7500,7500,0
20230911,101500,18650670,7500,7500,7500,7500,0
20230911,101400,18650670,7500,7500,7500,7500,0
20230911,101300,18650670,7500,7500,7500,7500,0
20230911,101200,18650670,7500,7500,7500,7500,5
20230911,101100,18613170,7500,7500,7500,7500,2
20230911,101000,18598170,7490,7490,7490,7490,0
20230911,100900,18598170,7490,7490,7490,7490,0
20230911,100800,18598170,7490,7490,7490,7490,0
20230911,100700,18598170,7490,7490,7490,7490,0
20230911,100600,18598170,7490,7490,7490,7490,0
20230911,100500,18598170,7490,7490,7490,7490,0
20230911,100400,18598170,7490,7490,7490,7490,25
20230911,100300,18410920,7500,7500,7500,7500,9
20230911,100200,18343420,7500,7500,7500,7500,1
20230911,100100,18335920,7500,7500,7500,7500,12
20230911,100000,18245920,7500,7500,7500,7500,0
20230911,095900,18245920,7500,7500,7500,7500,0
20230911,095800,18245920,7500,7500,7500,7500,0
20230911,095700,18245920,7500,7500,7500,7500,0
20230911,095600,18245920,7500,7500,7500,7500,0
20230911,095500,18245920,7500,7500,7500,7500,0
20230911,095400,18245920,7500,7500,7500,7500,0
20230911,095300,18245920,7500,7500,7500,7500,8
20230911,095200,18185920,7460,7480,7480,7460,100
20230911,095100,17439680,7490,7490,7490,7490,0
20230911,095000,17439680,7490,7490,7490,7490,0
20230911,094900,17439680,7490,7490,7490,7490,1
20230911,094800,17432190,7470,7470,7470,7470,0
20230911,094700,17432190,7470,7470,7470,7470,0
20230911,094600,17432190,7470,7470,7470,7470,0
20230911,094500,17432190,7470,7470,7470,7470,0
20230911,094400,17432190,7470,7490,7490,7470,20
20230911,094300,17282620,7500,7500,7500,7500,0
20230911,094200,17282620,7500,7500,7500,7500,0
20230911,094100,17282620,7500,7500,7500,7500,13
20230911,094000,17185120,7500,7500,7500,7500,1
20230911,093900,17177620,7500,7500,7500,7500,1
20230911,093800,17170120,7510,7510,7510,7510,0
20230911,093700,17170120,7510,7510,7510,7510,0
20230911,093600,17170120,7510,7510,7510,7510,0
20230911,093500,17170120,7510,7510,7510,7510,0
20230911,093400,17170120,7510,7510,7510,7510,1
20230911,093300,17162610,7510,7510,7510,7510,1
20230911,093200,17155100,7460,7460,7460,7460,0
20230911,093100,17155100,7460,7460,7460,7460,0
20230911,093000,17155100,7460,7460,7460,7460,0
20230911,092900,17155100,7460,7460,7460,7460,0
20230911,092800,17155100,7460,7460,7460,7460,0
20230911,092700,17155100,7460,7460,7460,7460,0
20230911,092600,17155100,7460,7460,7460,7460,0
20230911,092500,17155100,7460,7460,7460,7460,0
20230911,092400,17155100,7460,7490,7490,7460,680
20230911,092300,12072530,7490,7490,7490,7490,150
20230911,092200,10949030,7480,7480,7480,7480,0
20230911,092100,10949030,7480,7480,7480,7480,0
20230911,092000,10949030,7480,7480,7480,7480,0
20230911,091900,10949030,7480,7480,7480,7480,0
20230911,091800,10949030,7480,7480,7480,7480,0
20230911,091700,10949030,7480,7480,7480,7480,0
20230911,091600,10949030,7480,7480,7480,7480,0
20230911,091500,10949030,7480,7480,7480,7480,0
20230911,091400,10949030,7480,7490,7490,7480,630
20230911,091300,6236580,7480,7480,7480,7480,0
20230911,091200,6236580,7480,7480,7480,7480,0
20230911,091100,6236580,7480,7480,7480,7480,0
20230911,091000,6236580,7480,7480,7480,7480,0
20230911,090900,6236580,7480,7480,7480,7480,0
20230911,090800,6236580,7480,7480,7480,7480,192
20230911,090700,4800420,7490,7490,7490,7490,30
20230911,090600,4575720,7490,7490,7490,7490,6
20230911,090500,4530780,7490,7490,7490,7490,139
20230911,090400,3489670,7490,7490,7490,7490,4
20230911,090300,3459710,7490,7490,7490,7490,29
20230911,090200,3242500,7480,7500,7500,7480,142
20230911,090100,2179310,7480,7510,7510,7480,270
20230911,090000,158340,7540,7540,7540,7540,21