KissMeData/153460/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195900,36315720,7660,7660,7660,7660,88
20230919,195800,36315720,7660,7660,7660,7660,0
20230919,195700,36315720,7660,7660,7660,7660,0
20230919,195600,36315720,7660,7660,7660,7660,0
20230919,195500,36315720,7660,7660,7660,7660,0
20230919,195400,36315720,7660,7660,7660,7660,0
20230919,195300,36315720,7660,7660,7660,7660,0
20230919,195200,36315720,7660,7660,7660,7660,0
20230919,195100,36315720,7660,7660,7660,7660,0
20230919,195000,36315720,7660,7660,7660,7660,0
20230919,194900,36315720,7660,7660,7660,7660,0
20230919,194800,36315720,7660,7660,7660,7660,0
20230919,194700,36315720,7660,7660,7660,7660,0
20230919,194600,36315720,7660,7660,7660,7660,0
20230919,194500,36315720,7660,7660,7660,7660,0
20230919,194400,36315720,7660,7660,7660,7660,0
20230919,194300,36315720,7660,7660,7660,7660,0
20230919,194200,36315720,7660,7660,7660,7660,0
20230919,194100,36315720,7660,7660,7660,7660,0
20230919,194000,36315720,7660,7660,7660,7660,0
20230919,193900,36315720,7660,7660,7660,7660,0
20230919,193800,36315720,7660,7660,7660,7660,0
20230919,193700,36315720,7660,7660,7660,7660,0
20230919,193600,36315720,7660,7660,7660,7660,0
20230919,193500,36315720,7660,7660,7660,7660,0
20230919,193400,36315720,7660,7660,7660,7660,0
20230919,193300,36315720,7660,7660,7660,7660,0
20230919,193200,36315720,7660,7660,7660,7660,0
20230919,193100,36315720,7660,7660,7660,7660,0
20230919,193000,36315720,7660,7660,7660,7660,0
20230919,192900,36315720,7660,7660,7660,7660,88
20230919,192800,36315720,7660,7660,7660,7660,0
20230919,192700,36315720,7660,7660,7660,7660,0
20230919,192600,36315720,7660,7660,7660,7660,0
20230919,192500,36315720,7660,7660,7660,7660,0
20230919,192400,36315720,7660,7660,7660,7660,0
20230919,192300,36315720,7660,7660,7660,7660,0
20230919,192200,36315720,7660,7660,7660,7660,0
20230919,192100,36315720,7660,7660,7660,7660,0
20230919,192000,36315720,7660,7660,7660,7660,0
20230919,191900,36315720,7660,7660,7660,7660,0
20230919,191800,36315720,7660,7660,7660,7660,0
20230919,191700,36315720,7660,7660,7660,7660,0
20230919,191600,36315720,7660,7660,7660,7660,0
20230919,191500,36315720,7660,7660,7660,7660,0
20230919,191400,36315720,7660,7660,7660,7660,0
20230919,191300,36315720,7660,7660,7660,7660,0
20230919,191200,36315720,7660,7660,7660,7660,0
20230919,191100,36315720,7660,7660,7660,7660,0
20230919,191000,36315720,7660,7660,7660,7660,0
20230919,190900,36315720,7660,7660,7660,7660,0
20230919,190800,36315720,7660,7660,7660,7660,0
20230919,190700,36315720,7660,7660,7660,7660,0
20230919,190600,36315720,7660,7660,7660,7660,0
20230919,190500,36315720,7660,7660,7660,7660,0
20230919,190400,36315720,7660,7660,7660,7660,0
20230919,190300,36315720,7660,7660,7660,7660,0
20230919,190200,36315720,7660,7660,7660,7660,0
20230919,190100,36315720,7660,7660,7660,7660,0
20230919,190000,36315720,7660,7660,7660,7660,0
20230919,185900,36315720,7660,7660,7660,7660,88
20230919,185800,36315720,7660,7660,7660,7660,0
20230919,185700,36315720,7660,7660,7660,7660,0
20230919,185600,36315720,7660,7660,7660,7660,0
20230919,185500,36315720,7660,7660,7660,7660,0
20230919,185400,36315720,7660,7660,7660,7660,0
20230919,185300,36315720,7660,7660,7660,7660,0
20230919,185200,36315720,7660,7660,7660,7660,0
20230919,185100,36315720,7660,7660,7660,7660,0
20230919,185000,36315720,7660,7660,7660,7660,0
20230919,184900,36315720,7660,7660,7660,7660,0
20230919,184800,36315720,7660,7660,7660,7660,0
20230919,184700,36315720,7660,7660,7660,7660,0
20230919,184600,36315720,7660,7660,7660,7660,0
20230919,184500,36315720,7660,7660,7660,7660,0
20230919,184400,36315720,7660,7660,7660,7660,0
20230919,184300,36315720,7660,7660,7660,7660,0
20230919,184200,36315720,7660,7660,7660,7660,0
20230919,184100,36315720,7660,7660,7660,7660,0
20230919,184000,36315720,7660,7660,7660,7660,0
20230919,183900,36315720,7660,7660,7660,7660,0
20230919,183800,36315720,7660,7660,7660,7660,0
20230919,183700,36315720,7660,7660,7660,7660,0
20230919,183600,36315720,7660,7660,7660,7660,0
20230919,183500,36315720,7660,7660,7660,7660,0
20230919,183400,36315720,7660,7660,7660,7660,0
20230919,183300,36315720,7660,7660,7660,7660,0
20230919,183200,36315720,7660,7660,7660,7660,0
20230919,183100,36315720,7660,7660,7660,7660,0
20230919,183000,36315720,7660,7660,7660,7660,0
20230919,182900,36315720,7660,7660,7660,7660,88
20230919,182800,36315720,7660,7660,7660,7660,0
20230919,182700,36315720,7660,7660,7660,7660,0
20230919,182600,36315720,7660,7660,7660,7660,0
20230919,182500,36315720,7660,7660,7660,7660,0
20230919,182400,36315720,7660,7660,7660,7660,0
20230919,182300,36315720,7660,7660,7660,7660,0
20230919,182200,36315720,7660,7660,7660,7660,0
20230919,182100,36315720,7660,7660,7660,7660,0
20230919,182000,36315720,7660,7660,7660,7660,0
20230919,181900,36315720,7660,7660,7660,7660,0
20230919,181800,36315720,7660,7660,7660,7660,0
20230919,181700,36315720,7660,7660,7660,7660,0
20230919,181600,36315720,7660,7660,7660,7660,0
20230919,181500,36315720,7660,7660,7660,7660,0
20230919,181400,36315720,7660,7660,7660,7660,0
20230919,181300,36315720,7660,7660,7660,7660,0
20230919,181200,36315720,7660,7660,7660,7660,0
20230919,181100,36315720,7660,7660,7660,7660,0
20230919,181000,36315720,7660,7660,7660,7660,0
20230919,180900,36315720,7660,7660,7660,7660,0
20230919,180800,36315720,7660,7660,7660,7660,0
20230919,180700,36315720,7660,7660,7660,7660,0
20230919,180600,36315720,7660,7660,7660,7660,0
20230919,180500,36315720,7660,7660,7660,7660,0
20230919,180400,36315720,7660,7660,7660,7660,0
20230919,180300,36315720,7660,7660,7660,7660,0
20230919,180200,36315720,7660,7660,7660,7660,0
20230919,180100,36315720,7660,7660,7660,7660,0
20230919,180000,36315720,7660,7660,7660,7660,0
20230919,175900,36315720,7660,7660,7660,7660,88
20230919,175800,36315720,7660,7660,7660,7660,0
20230919,175700,36315720,7660,7660,7660,7660,0
20230919,175600,36315720,7660,7660,7660,7660,0
20230919,175500,36315720,7660,7660,7660,7660,0
20230919,175400,36315720,7660,7660,7660,7660,0
20230919,175300,36315720,7660,7660,7660,7660,0
20230919,175200,36315720,7660,7660,7660,7660,0
20230919,175100,36315720,7660,7660,7660,7660,0
20230919,175000,36315720,7660,7660,7660,7660,0
20230919,174900,36315720,7660,7660,7660,7660,0
20230919,174800,36315720,7660,7660,7660,7660,0
20230919,174700,36315720,7660,7660,7660,7660,0
20230919,174600,36315720,7660,7660,7660,7660,0
20230919,174500,36315720,7660,7660,7660,7660,0
20230919,174400,36315720,7660,7660,7660,7660,0
20230919,174300,36315720,7660,7660,7660,7660,0
20230919,174200,36315720,7660,7660,7660,7660,0
20230919,174100,36315720,7660,7660,7660,7660,0
20230919,174000,36315720,7660,7660,7660,7660,0
20230919,173900,36315720,7660,7660,7660,7660,0
20230919,173800,36315720,7660,7660,7660,7660,0
20230919,173700,36315720,7660,7660,7660,7660,0
20230919,173600,36315720,7660,7660,7660,7660,0
20230919,173500,36315720,7660,7660,7660,7660,0
20230919,173400,36315720,7660,7660,7660,7660,0
20230919,173300,36315720,7660,7660,7660,7660,0
20230919,173200,36315720,7660,7660,7660,7660,0
20230919,173100,36315720,7660,7660,7660,7660,0
20230919,173000,36315720,7660,7660,7660,7660,0
20230919,172900,36315720,7660,7660,7660,7660,88
20230919,172800,36315720,7660,7660,7660,7660,0
20230919,172700,36315720,7660,7660,7660,7660,0
20230919,172600,36315720,7660,7660,7660,7660,0
20230919,172500,36315720,7660,7660,7660,7660,0
20230919,172400,36315720,7660,7660,7660,7660,0
20230919,172300,36315720,7660,7660,7660,7660,0
20230919,172200,36315720,7660,7660,7660,7660,0
20230919,172100,36315720,7660,7660,7660,7660,0
20230919,172000,36315720,7660,7660,7660,7660,0
20230919,171900,36315720,7660,7660,7660,7660,0
20230919,171800,36315720,7660,7660,7660,7660,0
20230919,171700,36315720,7660,7660,7660,7660,0
20230919,171600,36315720,7660,7660,7660,7660,0
20230919,171500,36315720,7660,7660,7660,7660,0
20230919,171400,36315720,7660,7660,7660,7660,0
20230919,171300,36315720,7660,7660,7660,7660,0
20230919,171200,36315720,7660,7660,7660,7660,0
20230919,171100,36315720,7660,7660,7660,7660,0
20230919,171000,36315720,7660,7660,7660,7660,0
20230919,170900,36315720,7660,7660,7660,7660,0
20230919,170800,36315720,7660,7660,7660,7660,0
20230919,170700,36315720,7660,7660,7660,7660,0
20230919,170600,36315720,7660,7660,7660,7660,0
20230919,170500,36315720,7660,7660,7660,7660,0
20230919,170400,36315720,7660,7660,7660,7660,0
20230919,170300,36315720,7660,7660,7660,7660,0
20230919,170200,36315720,7660,7660,7660,7660,0
20230919,170100,36315720,7660,7660,7660,7660,0
20230919,170000,36315720,7660,7660,7660,7660,0
20230919,165900,36315720,7660,7660,7660,7660,88
20230919,165800,36315720,7660,7660,7660,7660,0
20230919,165700,36315720,7660,7660,7660,7660,0
20230919,165600,36315720,7660,7660,7660,7660,0
20230919,165500,36315720,7660,7660,7660,7660,0
20230919,165400,36315720,7660,7660,7660,7660,0
20230919,165300,36315720,7660,7660,7660,7660,0
20230919,165200,36315720,7660,7660,7660,7660,0
20230919,165100,36315720,7660,7660,7660,7660,0
20230919,165000,36315720,7660,7660,7660,7660,0
20230919,164900,36315720,7660,7660,7660,7660,0
20230919,164800,36315720,7660,7660,7660,7660,0
20230919,164700,36315720,7660,7660,7660,7660,0
20230919,164600,36315720,7660,7660,7660,7660,0
20230919,164500,36315720,7660,7660,7660,7660,0
20230919,164400,36315720,7660,7660,7660,7660,0
20230919,164300,36315720,7660,7660,7660,7660,0
20230919,164200,36315720,7660,7660,7660,7660,0
20230919,164100,36315720,7660,7660,7660,7660,0
20230919,164000,36315720,7660,7660,7660,7660,0
20230919,163900,36315720,7660,7660,7660,7660,0
20230919,163800,36315720,7660,7660,7660,7660,0
20230919,163700,36315720,7660,7660,7660,7660,0
20230919,163600,36315720,7660,7660,7660,7660,0
20230919,163500,36315720,7660,7660,7660,7660,0
20230919,163400,36315720,7660,7660,7660,7660,0
20230919,163300,36315720,7660,7660,7660,7660,0
20230919,163200,36315720,7660,7660,7660,7660,0
20230919,163100,36315720,7660,7660,7660,7660,0
20230919,163000,36315720,7660,7660,7660,7660,0
20230919,162900,36315720,7660,7660,7660,7660,88
20230919,162800,36315720,7660,7660,7660,7660,0
20230919,162700,36315720,7660,7660,7660,7660,0
20230919,162600,36315720,7660,7660,7660,7660,0
20230919,162500,36315720,7660,7660,7660,7660,0
20230919,162400,36315720,7660,7660,7660,7660,0
20230919,162300,36315720,7660,7660,7660,7660,0
20230919,162200,36315720,7660,7660,7660,7660,0
20230919,162100,36315720,7660,7660,7660,7660,0
20230919,162000,36315720,7660,7660,7660,7660,0
20230919,161900,36315720,7660,7660,7660,7660,0
20230919,161800,36315720,7660,7660,7660,7660,0
20230919,161700,36315720,7660,7660,7660,7660,0
20230919,161600,36315720,7660,7660,7660,7660,0
20230919,161500,36315720,7660,7660,7660,7660,0
20230919,161400,36315720,7660,7660,7660,7660,0
20230919,161300,36315720,7660,7660,7660,7660,0
20230919,161200,36315720,7660,7660,7660,7660,0
20230919,161100,36315720,7660,7660,7660,7660,0
20230919,161000,36315720,7660,7660,7660,7660,0
20230919,160900,36315720,7660,7660,7660,7660,0
20230919,160800,36315720,7660,7660,7660,7660,0
20230919,160700,36315720,7660,7660,7660,7660,0
20230919,160600,36315720,7660,7660,7660,7660,0
20230919,160500,36315720,7660,7660,7660,7660,0
20230919,160400,36315720,7660,7660,7660,7660,0
20230919,160300,36315720,7660,7660,7660,7660,0
20230919,160200,36315720,7660,7660,7660,7660,0
20230919,160100,36315720,7660,7660,7660,7660,0
20230919,160000,36315720,7660,7660,7660,7660,0
20230919,155900,36315720,7660,7660,7660,7660,88
20230919,155800,36315720,7660,7660,7660,7660,0
20230919,155700,36315720,7660,7660,7660,7660,0
20230919,155600,36315720,7660,7660,7660,7660,0
20230919,155500,36315720,7660,7660,7660,7660,0
20230919,155400,36315720,7660,7660,7660,7660,0
20230919,155300,36315720,7660,7660,7660,7660,0
20230919,155200,36315720,7660,7660,7660,7660,0
20230919,155100,36315720,7660,7660,7660,7660,0
20230919,155000,36315720,7660,7660,7660,7660,0
20230919,154900,36315720,7660,7660,7660,7660,0
20230919,154800,36315720,7660,7660,7660,7660,0
20230919,154700,36315720,7660,7660,7660,7660,0
20230919,154600,36315720,7660,7660,7660,7660,0
20230919,154500,36315720,7660,7660,7660,7660,0
20230919,154400,36315720,7660,7660,7660,7660,0
20230919,154300,36315720,7660,7660,7660,7660,0
20230919,154200,36315720,7660,7660,7660,7660,0
20230919,154100,36315720,7660,7660,7660,7660,0
20230919,154000,36315720,7660,7660,7660,7660,0
20230919,153900,36315720,7660,7660,7660,7660,0
20230919,153800,36315720,7660,7660,7660,7660,0
20230919,153700,36315720,7660,7660,7660,7660,0
20230919,153600,36315720,7660,7660,7660,7660,0
20230919,153500,36315720,7660,7660,7660,7660,0
20230919,153400,36315720,7660,7660,7660,7660,0
20230919,153300,36315720,7660,7660,7660,7660,0
20230919,153200,36315720,7660,7660,7660,7660,0
20230919,153100,36315720,7660,7660,7660,7660,0
20230919,153000,36315720,7660,7660,7660,7660,88
20230919,152900,35641640,7640,7640,7640,7640,0
20230919,152800,35641640,7640,7640,7640,7640,0
20230919,152700,35641640,7640,7640,7640,7640,0
20230919,152600,35641640,7640,7640,7640,7640,0
20230919,152500,35641640,7640,7640,7640,7640,0
20230919,152400,35641640,7640,7640,7640,7640,0
20230919,152300,35641640,7640,7640,7640,7640,0
20230919,152200,35641640,7640,7640,7640,7640,0
20230919,152100,35641640,7640,7640,7640,7640,0
20230919,152000,35641640,7640,7640,7640,7640,0
20230919,151900,35641640,7640,7640,7640,7640,0
20230919,151800,35641640,7640,7640,7640,7640,0
20230919,151700,35641640,7640,7640,7640,7640,0
20230919,151600,35641640,7640,7640,7640,7640,0
20230919,151500,35641640,7640,7640,7640,7640,0
20230919,151400,35641640,7640,7640,7640,7640,0
20230919,151300,35641640,7640,7640,7640,7640,291
20230919,151200,33418400,7640,7640,7640,7640,0
20230919,151100,33418400,7640,7640,7640,7640,0
20230919,151000,33418400,7640,7640,7640,7640,0
20230919,150900,33418400,7640,7640,7640,7640,0
20230919,150800,33418400,7640,7640,7640,7640,0
20230919,150700,33418400,7640,7640,7640,7640,0
20230919,150600,33418400,7640,7640,7640,7640,0
20230919,150500,33418400,7640,7640,7640,7640,0
20230919,150400,33418400,7640,7640,7640,7640,0
20230919,150300,33418400,7640,7640,7640,7640,0
20230919,150200,33418400,7640,7640,7640,7640,0
20230919,150100,33418400,7640,7640,7640,7640,0
20230919,150000,33418400,7640,7640,7640,7640,0
20230919,145900,33418400,7640,7640,7640,7640,0
20230919,145800,33418400,7640,7620,7640,7620,813
20230919,145700,27218560,7620,7620,7620,7620,0
20230919,145600,27218560,7620,7620,7620,7620,0
20230919,145500,27218560,7620,7620,7620,7620,0
20230919,145400,27218560,7620,7620,7620,7620,1
20230919,145300,27210940,7610,7610,7610,7610,99
20230919,145200,26457550,7620,7620,7620,7620,0
20230919,145100,26457550,7620,7620,7620,7620,0
20230919,145000,26457550,7620,7620,7620,7620,0
20230919,144900,26457550,7620,7620,7620,7620,0
20230919,144800,26457550,7620,7620,7620,7620,0
20230919,144700,26457550,7620,7620,7620,7620,0
20230919,144600,26457550,7620,7610,7620,7610,461
20230919,144500,22949330,7610,7610,7610,7610,0
20230919,144400,22949330,7610,7610,7610,7610,0
20230919,144300,22949330,7610,7610,7610,7610,0
20230919,144200,22949330,7610,7610,7610,7610,1
20230919,144100,22941720,7610,7610,7610,7610,0
20230919,144000,22941720,7610,7610,7610,7610,0
20230919,143900,22941720,7610,7610,7610,7610,0
20230919,143800,22941720,7610,7610,7610,7610,0
20230919,143700,22941720,7610,7610,7610,7610,0
20230919,143600,22941720,7610,7610,7610,7610,0
20230919,143500,22941720,7610,7610,7610,7610,0
20230919,143400,22941720,7610,7610,7610,7610,0
20230919,143300,22941720,7610,7610,7610,7610,0
20230919,143200,22941720,7610,7610,7610,7610,1
20230919,143100,22934110,7570,7570,7570,7570,0
20230919,143000,22934110,7570,7570,7570,7570,0
20230919,142900,22934110,7570,7570,7570,7570,0
20230919,142800,22934110,7570,7570,7570,7570,0
20230919,142700,22934110,7570,7570,7570,7570,0
20230919,142600,22934110,7570,7570,7570,7570,0
20230919,142500,22934110,7570,7570,7570,7570,0
20230919,142400,22934110,7570,7570,7570,7570,0
20230919,142300,22934110,7570,7570,7570,7570,0
20230919,142200,22934110,7570,7570,7570,7570,0
20230919,142100,22934110,7570,7570,7570,7570,0
20230919,142000,22934110,7570,7570,7570,7570,12
20230919,141900,22843270,7620,7620,7620,7620,0
20230919,141800,22843270,7620,7620,7620,7620,0
20230919,141700,22843270,7620,7620,7620,7620,0
20230919,141600,22843270,7620,7620,7620,7620,0
20230919,141500,22843270,7620,7620,7620,7620,0
20230919,141400,22843270,7620,7620,7620,7620,0
20230919,141300,22843270,7620,7620,7620,7620,0
20230919,141200,22843270,7620,7620,7620,7620,0
20230919,141100,22843270,7620,7620,7620,7620,0
20230919,141000,22843270,7620,7620,7620,7620,0
20230919,140900,22843270,7620,7620,7620,7620,0
20230919,140800,22843270,7620,7620,7620,7620,0
20230919,140700,22843270,7620,7620,7620,7620,0
20230919,140600,22843270,7620,7620,7620,7620,0
20230919,140500,22843270,7620,7620,7620,7620,0
20230919,140400,22843270,7620,7620,7620,7620,0
20230919,140300,22843270,7620,7620,7620,7620,0
20230919,140200,22843270,7620,7620,7620,7620,0
20230919,140100,22843270,7620,7620,7620,7620,0
20230919,140000,22843270,7620,7620,7620,7620,0
20230919,135900,22843270,7620,7620,7620,7620,0
20230919,135800,22843270,7620,7620,7620,7620,0
20230919,135700,22843270,7620,7620,7620,7620,0
20230919,135600,22843270,7620,7620,7620,7620,0
20230919,135500,22843270,7620,7620,7620,7620,0
20230919,135400,22843270,7620,7620,7620,7620,0
20230919,135300,22843270,7620,7620,7620,7620,0
20230919,135200,22843270,7620,7620,7620,7620,0
20230919,135100,22843270,7620,7620,7620,7620,0
20230919,135000,22843270,7620,7620,7620,7620,0
20230919,134900,22843270,7620,7570,7620,7570,14
20230919,134800,22737240,7560,7560,7560,7560,0
20230919,134700,22737240,7560,7560,7560,7560,0
20230919,134600,22737240,7560,7560,7560,7560,0
20230919,134500,22737240,7560,7560,7560,7560,0
20230919,134400,22737240,7560,7560,7560,7560,0
20230919,134300,22737240,7560,7560,7560,7560,0
20230919,134200,22737240,7560,7560,7560,7560,0
20230919,134100,22737240,7560,7560,7560,7560,0
20230919,134000,22737240,7560,7560,7560,7560,0
20230919,133900,22737240,7560,7560,7560,7560,20
20230919,133800,22586040,7570,7570,7570,7570,0
20230919,133700,22586040,7570,7570,7570,7570,8
20230919,133600,22525480,7610,7610,7610,7610,0
20230919,133500,22525480,7610,7610,7610,7610,0
20230919,133400,22525480,7610,7610,7610,7610,1
20230919,133300,22517870,7570,7570,7570,7570,150
20230919,133200,21382370,7610,7610,7610,7610,1
20230919,133100,21374760,7570,7570,7570,7570,0
20230919,133000,21374760,7570,7570,7570,7570,16
20230919,132900,21253640,7620,7620,7620,7620,0
20230919,132800,21253640,7620,7620,7620,7620,0
20230919,132700,21253640,7620,7620,7620,7620,0
20230919,132600,21253640,7620,7620,7620,7620,0
20230919,132500,21253640,7620,7620,7620,7620,0
20230919,132400,21253640,7620,7620,7620,7620,0
20230919,132300,21253640,7620,7620,7620,7620,0
20230919,132200,21253640,7620,7620,7620,7620,1
20230919,132100,21246020,7570,7570,7570,7570,0
20230919,132000,21246020,7570,7570,7570,7570,0
20230919,131900,21246020,7570,7570,7570,7570,0
20230919,131800,21246020,7570,7570,7570,7570,13
20230919,131700,21147610,7620,7620,7620,7620,0
20230919,131600,21147610,7620,7620,7620,7620,0
20230919,131500,21147610,7620,7620,7620,7620,0
20230919,131400,21147610,7620,7620,7620,7620,0
20230919,131300,21147610,7620,7620,7620,7620,0
20230919,131200,21147610,7620,7620,7620,7620,0
20230919,131100,21147610,7620,7620,7620,7620,0
20230919,131000,21147610,7620,7620,7620,7620,0
20230919,130900,21147610,7620,7620,7620,7620,0
20230919,130800,21147610,7620,7620,7620,7620,1
20230919,130700,21139990,7570,7570,7570,7570,0
20230919,130600,21139990,7570,7570,7570,7570,0
20230919,130500,21139990,7570,7570,7570,7570,0
20230919,130400,21139990,7570,7570,7570,7570,320
20230919,130300,18717590,7570,7570,7570,7570,0
20230919,130200,18717590,7570,7570,7570,7570,0
20230919,130100,18717590,7570,7570,7570,7570,0
20230919,130000,18717590,7570,7570,7570,7570,0
20230919,125900,18717590,7570,7570,7570,7570,0
20230919,125800,18717590,7570,7570,7570,7570,0
20230919,125700,18717590,7570,7570,7570,7570,0
20230919,125600,18717590,7570,7570,7570,7570,0
20230919,125500,18717590,7570,7570,7570,7570,0
20230919,125400,18717590,7570,7570,7570,7570,250
20230919,125300,16825090,7620,7620,7620,7620,0
20230919,125200,16825090,7620,7620,7620,7620,0
20230919,125100,16825090,7620,7620,7620,7620,0
20230919,125000,16825090,7620,7620,7620,7620,0
20230919,124900,16825090,7620,7620,7620,7620,1
20230919,124800,16817470,7570,7570,7570,7570,0
20230919,124700,16817470,7570,7570,7570,7570,13
20230919,124600,16719060,7620,7620,7620,7620,0
20230919,124500,16719060,7620,7620,7620,7620,0
20230919,124400,16719060,7620,7620,7620,7620,0
20230919,124300,16719060,7620,7620,7620,7620,0
20230919,124200,16719060,7620,7620,7620,7620,0
20230919,124100,16719060,7620,7620,7620,7620,0
20230919,124000,16719060,7620,7620,7620,7620,0
20230919,123900,16719060,7620,7620,7620,7620,0
20230919,123800,16719060,7620,7620,7620,7620,0
20230919,123700,16719060,7620,7620,7620,7620,0
20230919,123600,16719060,7620,7620,7620,7620,0
20230919,123500,16719060,7620,7620,7620,7620,1
20230919,123400,16711440,7570,7570,7570,7570,79
20230919,123300,16113410,7620,7620,7620,7620,0
20230919,123200,16113410,7620,7620,7620,7620,0
20230919,123100,16113410,7620,7620,7620,7620,0
20230919,123000,16113410,7620,7620,7620,7620,0
20230919,122900,16113410,7620,7590,7620,7590,2
20230919,122800,16098200,7570,7570,7570,7570,0
20230919,122700,16098200,7570,7570,7570,7570,0
20230919,122600,16098200,7570,7570,7570,7570,0
20230919,122500,16098200,7570,7570,7570,7570,0
20230919,122400,16098200,7570,7570,7570,7570,0
20230919,122300,16098200,7570,7570,7570,7570,0
20230919,122200,16098200,7570,7570,7570,7570,0
20230919,122100,16098200,7570,7570,7570,7570,0
20230919,122000,16098200,7570,7570,7570,7570,0
20230919,121900,16098200,7570,7570,7570,7570,0
20230919,121800,16098200,7570,7570,7570,7570,0
20230919,121700,16098200,7570,7570,7570,7570,0
20230919,121600,16098200,7570,7570,7570,7570,13
20230919,121500,15999790,7600,7600,7600,7600,1
20230919,121400,15992190,7600,7600,7600,7600,0
20230919,121300,15992190,7600,7600,7600,7600,0
20230919,121200,15992190,7600,7600,7600,7600,0
20230919,121100,15992190,7600,7600,7600,7600,0
20230919,121000,15992190,7600,7600,7600,7600,0
20230919,120900,15992190,7600,7600,7600,7600,0
20230919,120800,15992190,7600,7600,7600,7600,0
20230919,120700,15992190,7600,7600,7600,7600,0
20230919,120600,15992190,7600,7600,7600,7600,0
20230919,120500,15992190,7600,7600,7600,7600,0
20230919,120400,15992190,7600,7600,7600,7600,0
20230919,120300,15992190,7600,7600,7600,7600,0
20230919,120200,15992190,7600,7600,7600,7600,0
20230919,120100,15992190,7600,7600,7600,7600,0
20230919,120000,15992190,7600,7600,7600,7600,0
20230919,115900,15992190,7600,7600,7600,7600,0
20230919,115800,15992190,7600,7600,7600,7600,0
20230919,115700,15992190,7600,7600,7600,7600,0
20230919,115600,15992190,7600,7600,7600,7600,0
20230919,115500,15992190,7600,7600,7600,7600,0
20230919,115400,15992190,7600,7600,7600,7600,0
20230919,115300,15992190,7600,7600,7600,7600,0
20230919,115200,15992190,7600,7600,7600,7600,0
20230919,115100,15992190,7600,7600,7600,7600,0
20230919,115000,15992190,7600,7600,7600,7600,1
20230919,114900,15984590,7570,7570,7570,7570,0
20230919,114800,15984590,7570,7570,7570,7570,0
20230919,114700,15984590,7570,7570,7570,7570,0
20230919,114600,15984590,7570,7570,7570,7570,0
20230919,114500,15984590,7570,7570,7570,7570,13
20230919,114400,15886180,7600,7600,7600,7600,0
20230919,114300,15886180,7600,7600,7600,7600,0
20230919,114200,15886180,7600,7600,7600,7600,0
20230919,114100,15886180,7600,7600,7600,7600,1
20230919,114000,15878580,7580,7580,7580,7580,0
20230919,113900,15878580,7580,7580,7580,7580,0
20230919,113800,15878580,7580,7580,7580,7580,0
20230919,113700,15878580,7580,7580,7580,7580,0
20230919,113600,15878580,7580,7580,7580,7580,0
20230919,113500,15878580,7580,7580,7580,7580,8
20230919,113400,15817940,7580,7580,7580,7580,0
20230919,113300,15817940,7580,7580,7580,7580,0
20230919,113200,15817940,7580,7580,7580,7580,0
20230919,113100,15817940,7580,7580,7580,7580,0
20230919,113000,15817940,7580,7580,7580,7580,0
20230919,112900,15817940,7580,7580,7580,7580,300
20230919,112800,13543940,7580,7580,7580,7580,0
20230919,112700,13543940,7580,7580,7580,7580,0
20230919,112600,13543940,7580,7580,7580,7580,0
20230919,112500,13543940,7580,7580,7580,7580,0
20230919,112400,13543940,7580,7580,7580,7580,0
20230919,112300,13543940,7580,7580,7580,7580,0
20230919,112200,13543940,7580,7580,7580,7580,0
20230919,112100,13543940,7580,7580,7580,7580,0
20230919,112000,13543940,7580,7580,7580,7580,0
20230919,111900,13543940,7580,7580,7580,7580,0
20230919,111800,13543940,7580,7580,7580,7580,0
20230919,111700,13543940,7580,7580,7580,7580,0
20230919,111600,13543940,7580,7580,7580,7580,0
20230919,111500,13543940,7580,7580,7580,7580,0
20230919,111400,13543940,7580,7580,7580,7580,13
20230919,111300,13445400,7610,7610,7610,7610,0
20230919,111200,13445400,7610,7610,7610,7610,0
20230919,111100,13445400,7610,7610,7610,7610,0
20230919,111000,13445400,7610,7610,7610,7610,0
20230919,110900,13445400,7610,7610,7610,7610,2
20230919,110800,13430180,7620,7620,7620,7620,0
20230919,110700,13430180,7620,7620,7620,7620,0
20230919,110600,13430180,7620,7620,7620,7620,0
20230919,110500,13430180,7620,7620,7620,7620,0
20230919,110400,13430180,7620,7620,7620,7620,0
20230919,110300,13430180,7620,7620,7620,7620,0
20230919,110200,13430180,7620,7620,7620,7620,0
20230919,110100,13430180,7620,7620,7620,7620,0
20230919,110000,13430180,7620,7600,7620,7600,69
20230919,105900,12905760,7620,7620,7620,7620,0
20230919,105800,12905760,7620,7620,7620,7620,0
20230919,105700,12905760,7620,7620,7620,7620,0
20230919,105600,12905760,7620,7620,7620,7620,0
20230919,105500,12905760,7620,7620,7620,7620,0
20230919,105400,12905760,7620,7620,7620,7620,0
20230919,105300,12905760,7620,7620,7620,7620,0
20230919,105200,12905760,7620,7620,7620,7620,0
20230919,105100,12905760,7620,7620,7620,7620,0
20230919,105000,12905760,7620,7620,7620,7620,0
20230919,104900,12905760,7620,7620,7620,7620,0
20230919,104800,12905760,7620,7620,7620,7620,1
20230919,104700,12898140,7600,7600,7600,7600,0
20230919,104600,12898140,7600,7600,7600,7600,0
20230919,104500,12898140,7600,7600,7600,7600,400
20230919,104400,9858140,7600,7600,7600,7600,0
20230919,104300,9858140,7600,7600,7600,7600,13
20230919,104200,9759340,7620,7620,7620,7620,0
20230919,104100,9759340,7620,7620,7620,7620,0
20230919,104000,9759340,7620,7620,7620,7620,0
20230919,103900,9759340,7620,7620,7620,7620,0
20230919,103800,9759340,7620,7620,7620,7620,0
20230919,103700,9759340,7620,7620,7620,7620,1
20230919,103600,9751720,7600,7600,7600,7600,300
20230919,103500,7471720,7620,7620,7620,7620,0
20230919,103400,7471720,7620,7620,7620,7620,0
20230919,103300,7471720,7620,7620,7620,7620,0
20230919,103200,7471720,7620,7620,7620,7620,0
20230919,103100,7471720,7620,7620,7620,7620,0
20230919,103000,7471720,7620,7620,7620,7620,0
20230919,102900,7471720,7620,7620,7620,7620,0
20230919,102800,7471720,7620,7620,7620,7620,0
20230919,102700,7471720,7620,7620,7620,7620,0
20230919,102600,7471720,7620,7620,7620,7620,0
20230919,102500,7471720,7620,7620,7620,7620,0
20230919,102400,7471720,7620,7620,7620,7620,0
20230919,102300,7471720,7620,7620,7620,7620,0
20230919,102200,7471720,7620,7620,7620,7620,0
20230919,102100,7471720,7620,7620,7620,7620,0
20230919,102000,7471720,7620,7620,7620,7620,0
20230919,101900,7471720,7620,7620,7620,7620,0
20230919,101800,7471720,7620,7620,7620,7620,0
20230919,101700,7471720,7620,7620,7620,7620,0
20230919,101600,7471720,7620,7620,7620,7620,0
20230919,101500,7471720,7620,7620,7620,7620,0
20230919,101400,7471720,7620,7620,7620,7620,0
20230919,101300,7471720,7620,7610,7620,7610,719
20230919,101200,2000120,7610,7610,7610,7610,13
20230919,101100,1901190,7620,7620,7620,7620,0
20230919,101000,1901190,7620,7620,7620,7620,0
20230919,100900,1901190,7620,7620,7620,7620,0
20230919,100800,1901190,7620,7620,7620,7620,0
20230919,100700,1901190,7620,7620,7620,7620,0
20230919,100600,1901190,7620,7620,7620,7620,0
20230919,100500,1901190,7620,7620,7620,7620,0
20230919,100400,1901190,7620,7620,7620,7620,0
20230919,100300,1901190,7620,7620,7620,7620,0
20230919,100200,1901190,7620,7620,7620,7620,0
20230919,100100,1901190,7620,7620,7620,7620,0
20230919,100000,1901190,7620,7620,7620,7620,0
20230919,095900,1901190,7620,7620,7620,7620,0
20230919,095800,1901190,7620,7620,7620,7620,0
20230919,095700,1901190,7620,7620,7620,7620,0
20230919,095600,1901190,7620,7620,7620,7620,0
20230919,095500,1901190,7620,7620,7620,7620,0
20230919,095400,1901190,7620,7620,7620,7620,0
20230919,095300,1901190,7620,7620,7620,7620,0
20230919,095200,1901190,7620,7620,7620,7620,1
20230919,095100,1893570,7600,7600,7600,7600,2
20230919,095000,1878370,7620,7620,7620,7620,0
20230919,094900,1878370,7620,7620,7620,7620,0
20230919,094800,1878370,7620,7620,7620,7620,0
20230919,094700,1878370,7620,7620,7620,7620,0
20230919,094600,1878370,7620,7620,7620,7620,0
20230919,094500,1878370,7620,7620,7620,7620,0
20230919,094400,1878370,7620,7620,7620,7620,0
20230919,094300,1878370,7620,7620,7620,7620,1
20230919,094200,1870750,7620,7620,7620,7620,1
20230919,094100,1863130,7590,7590,7590,7590,13
20230919,094000,1764460,7620,7620,7620,7620,0
20230919,093900,1764460,7620,7620,7620,7620,0
20230919,093800,1764460,7620,7620,7620,7620,0
20230919,093700,1764460,7620,7620,7620,7620,0
20230919,093600,1764460,7620,7620,7620,7620,0
20230919,093500,1764460,7620,7620,7620,7620,0
20230919,093400,1764460,7620,7620,7620,7620,1
20230919,093300,1756840,7640,7640,7640,7640,0
20230919,093200,1756840,7640,7640,7640,7640,0
20230919,093100,1756840,7640,7640,7640,7640,0
20230919,093000,1756840,7640,7640,7640,7640,0
20230919,092900,1756840,7640,7640,7640,7640,0
20230919,092800,1756840,7640,7640,7640,7640,0
20230919,092700,1756840,7640,7640,7640,7640,0
20230919,092600,1756840,7640,7640,7640,7640,0
20230919,092500,1756840,7640,7640,7640,7640,0
20230919,092400,1756840,7640,7640,7640,7640,0
20230919,092300,1756840,7640,7640,7640,7640,0
20230919,092200,1756840,7640,7640,7640,7640,0
20230919,092100,1756840,7640,7640,7640,7640,0
20230919,092000,1756840,7640,7640,7640,7640,0
20230919,091900,1756840,7640,7640,7640,7640,0
20230919,091800,1756840,7640,7640,7640,7640,0
20230919,091700,1756840,7640,7640,7640,7640,0
20230919,091600,1756840,7640,7640,7640,7640,0
20230919,091500,1756840,7640,7640,7640,7640,0
20230919,091400,1756840,7640,7640,7640,7640,0
20230919,091300,1756840,7640,7640,7640,7640,0
20230919,091200,1756840,7640,7640,7640,7640,0
20230919,091100,1756840,7640,7640,7640,7640,0
20230919,091000,1756840,7640,7640,7640,7640,0
20230919,090900,1756840,7640,7640,7640,7640,1
20230919,090800,1749200,7570,7570,7570,7570,1
20230919,090700,1741630,7640,7640,7640,7640,0
20230919,090600,1741630,7640,7640,7640,7640,0
20230919,090500,1741630,7640,7630,7640,7630,131
20230919,090400,741080,7640,7640,7640,7640,0
20230919,090300,741080,7640,7640,7640,7640,0
20230919,090200,741080,7640,7640,7640,7640,0
20230919,090100,741080,7640,7640,7640,7640,0
20230919,090000,741080,7640,7640,7640,7640,97