KissMeData/260970/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202800,47974970,14620,14620,14620,14620,5
20230906,202700,47974970,14620,14620,14620,14620,0
20230906,202600,47974970,14620,14620,14620,14620,0
20230906,202500,47974970,14620,14620,14620,14620,0
20230906,202400,47974970,14620,14620,14620,14620,0
20230906,202300,47974970,14620,14620,14620,14620,0
20230906,202200,47974970,14620,14620,14620,14620,0
20230906,202100,47974970,14620,14620,14620,14620,0
20230906,202000,47974970,14620,14620,14620,14620,0
20230906,201900,47974970,14620,14620,14620,14620,0
20230906,201800,47974970,14620,14620,14620,14620,0
20230906,201700,47974970,14620,14620,14620,14620,0
20230906,201600,47974970,14620,14620,14620,14620,0
20230906,201500,47974970,14620,14620,14620,14620,0
20230906,201400,47974970,14620,14620,14620,14620,0
20230906,201300,47974970,14620,14620,14620,14620,0
20230906,201200,47974970,14620,14620,14620,14620,0
20230906,201100,47974970,14620,14620,14620,14620,0
20230906,201000,47974970,14620,14620,14620,14620,0
20230906,200900,47974970,14620,14620,14620,14620,0
20230906,200800,47974970,14620,14620,14620,14620,0
20230906,200700,47974970,14620,14620,14620,14620,0
20230906,200600,47974970,14620,14620,14620,14620,0
20230906,200500,47974970,14620,14620,14620,14620,0
20230906,200400,47974970,14620,14620,14620,14620,0
20230906,200300,47974970,14620,14620,14620,14620,0
20230906,200200,47974970,14620,14620,14620,14620,0
20230906,200100,47974970,14620,14620,14620,14620,0
20230906,200000,47974970,14620,14620,14620,14620,0
20230906,195900,47974970,14620,14620,14620,14620,0
20230906,195800,47974970,14620,14620,14620,14620,5
20230906,195700,47974970,14620,14620,14620,14620,0
20230906,195600,47974970,14620,14620,14620,14620,0
20230906,195500,47974970,14620,14620,14620,14620,0
20230906,195400,47974970,14620,14620,14620,14620,0
20230906,195300,47974970,14620,14620,14620,14620,0
20230906,195200,47974970,14620,14620,14620,14620,0
20230906,195100,47974970,14620,14620,14620,14620,0
20230906,195000,47974970,14620,14620,14620,14620,0
20230906,194900,47974970,14620,14620,14620,14620,0
20230906,194800,47974970,14620,14620,14620,14620,0
20230906,194700,47974970,14620,14620,14620,14620,0
20230906,194600,47974970,14620,14620,14620,14620,0
20230906,194500,47974970,14620,14620,14620,14620,0
20230906,194400,47974970,14620,14620,14620,14620,0
20230906,194300,47974970,14620,14620,14620,14620,0
20230906,194200,47974970,14620,14620,14620,14620,0
20230906,194100,47974970,14620,14620,14620,14620,0
20230906,194000,47974970,14620,14620,14620,14620,0
20230906,193900,47974970,14620,14620,14620,14620,0
20230906,193800,47974970,14620,14620,14620,14620,0
20230906,193700,47974970,14620,14620,14620,14620,0
20230906,193600,47974970,14620,14620,14620,14620,0
20230906,193500,47974970,14620,14620,14620,14620,0
20230906,193400,47974970,14620,14620,14620,14620,0
20230906,193300,47974970,14620,14620,14620,14620,0
20230906,193200,47974970,14620,14620,14620,14620,0
20230906,193100,47974970,14620,14620,14620,14620,0
20230906,193000,47974970,14620,14620,14620,14620,0
20230906,192900,47974970,14620,14620,14620,14620,0
20230906,192800,47974970,14620,14620,14620,14620,5
20230906,192700,47974970,14620,14620,14620,14620,0
20230906,192600,47974970,14620,14620,14620,14620,0
20230906,192500,47974970,14620,14620,14620,14620,0
20230906,192400,47974970,14620,14620,14620,14620,0
20230906,192300,47974970,14620,14620,14620,14620,0
20230906,192200,47974970,14620,14620,14620,14620,0
20230906,192100,47974970,14620,14620,14620,14620,0
20230906,192000,47974970,14620,14620,14620,14620,0
20230906,191900,47974970,14620,14620,14620,14620,0
20230906,191800,47974970,14620,14620,14620,14620,0
20230906,191700,47974970,14620,14620,14620,14620,0
20230906,191600,47974970,14620,14620,14620,14620,0
20230906,191500,47974970,14620,14620,14620,14620,0
20230906,191400,47974970,14620,14620,14620,14620,0
20230906,191300,47974970,14620,14620,14620,14620,0
20230906,191200,47974970,14620,14620,14620,14620,0
20230906,191100,47974970,14620,14620,14620,14620,0
20230906,191000,47974970,14620,14620,14620,14620,0
20230906,190900,47974970,14620,14620,14620,14620,0
20230906,190800,47974970,14620,14620,14620,14620,0
20230906,190700,47974970,14620,14620,14620,14620,0
20230906,190600,47974970,14620,14620,14620,14620,0
20230906,190500,47974970,14620,14620,14620,14620,0
20230906,190400,47974970,14620,14620,14620,14620,0
20230906,190300,47974970,14620,14620,14620,14620,0
20230906,190200,47974970,14620,14620,14620,14620,0
20230906,190100,47974970,14620,14620,14620,14620,0
20230906,190000,47974970,14620,14620,14620,14620,0
20230906,185900,47974970,14620,14620,14620,14620,0
20230906,185800,47974970,14620,14620,14620,14620,5
20230906,185700,47974970,14620,14620,14620,14620,0
20230906,185600,47974970,14620,14620,14620,14620,0
20230906,185500,47974970,14620,14620,14620,14620,0
20230906,185400,47974970,14620,14620,14620,14620,0
20230906,185300,47974970,14620,14620,14620,14620,0
20230906,185200,47974970,14620,14620,14620,14620,0
20230906,185100,47974970,14620,14620,14620,14620,0
20230906,185000,47974970,14620,14620,14620,14620,0
20230906,184900,47974970,14620,14620,14620,14620,0
20230906,184800,47974970,14620,14620,14620,14620,0
20230906,184700,47974970,14620,14620,14620,14620,0
20230906,184600,47974970,14620,14620,14620,14620,0
20230906,184500,47974970,14620,14620,14620,14620,0
20230906,184400,47974970,14620,14620,14620,14620,0
20230906,184300,47974970,14620,14620,14620,14620,0
20230906,184200,47974970,14620,14620,14620,14620,0
20230906,184100,47974970,14620,14620,14620,14620,0
20230906,184000,47974970,14620,14620,14620,14620,0
20230906,183900,47974970,14620,14620,14620,14620,0
20230906,183800,47974970,14620,14620,14620,14620,0
20230906,183700,47974970,14620,14620,14620,14620,0
20230906,183600,47974970,14620,14620,14620,14620,0
20230906,183500,47974970,14620,14620,14620,14620,0
20230906,183400,47974970,14620,14620,14620,14620,0
20230906,183300,47974970,14620,14620,14620,14620,0
20230906,183200,47974970,14620,14620,14620,14620,0
20230906,183100,47974970,14620,14620,14620,14620,0
20230906,183000,47974970,14620,14620,14620,14620,0
20230906,182900,47974970,14620,14620,14620,14620,0
20230906,182800,47974970,14620,14620,14620,14620,5
20230906,182700,47974970,14620,14620,14620,14620,0
20230906,182600,47974970,14620,14620,14620,14620,0
20230906,182500,47974970,14620,14620,14620,14620,0
20230906,182400,47974970,14620,14620,14620,14620,0
20230906,182300,47974970,14620,14620,14620,14620,0
20230906,182200,47974970,14620,14620,14620,14620,0
20230906,182100,47974970,14620,14620,14620,14620,0
20230906,182000,47974970,14620,14620,14620,14620,0
20230906,181900,47974970,14620,14620,14620,14620,0
20230906,181800,47974970,14620,14620,14620,14620,0
20230906,181700,47974970,14620,14620,14620,14620,0
20230906,181600,47974970,14620,14620,14620,14620,0
20230906,181500,47974970,14620,14620,14620,14620,0
20230906,181400,47974970,14620,14620,14620,14620,0
20230906,181300,47974970,14620,14620,14620,14620,0
20230906,181200,47974970,14620,14620,14620,14620,0
20230906,181100,47974970,14620,14620,14620,14620,0
20230906,181000,47974970,14620,14620,14620,14620,0
20230906,180900,47974970,14620,14620,14620,14620,0
20230906,180800,47974970,14620,14620,14620,14620,0
20230906,180700,47974970,14620,14620,14620,14620,0
20230906,180600,47974970,14620,14620,14620,14620,0
20230906,180500,47974970,14620,14620,14620,14620,0
20230906,180400,47974970,14620,14620,14620,14620,0
20230906,180300,47974970,14620,14620,14620,14620,0
20230906,180200,47974970,14620,14620,14620,14620,0
20230906,180100,47974970,14620,14620,14620,14620,0
20230906,180000,47974970,14620,14620,14620,14620,0
20230906,175900,47974970,14620,14620,14620,14620,0
20230906,175800,47974970,14620,14620,14620,14620,5
20230906,175700,47974970,14620,14620,14620,14620,0
20230906,175600,47974970,14620,14620,14620,14620,0
20230906,175500,47974970,14620,14620,14620,14620,0
20230906,175400,47974970,14620,14620,14620,14620,0
20230906,175300,47974970,14620,14620,14620,14620,0
20230906,175200,47974970,14620,14620,14620,14620,0
20230906,175100,47974970,14620,14620,14620,14620,0
20230906,175000,47974970,14620,14620,14620,14620,0
20230906,174900,47974970,14620,14620,14620,14620,0
20230906,174800,47974970,14620,14620,14620,14620,0
20230906,174700,47974970,14620,14620,14620,14620,0
20230906,174600,47974970,14620,14620,14620,14620,0
20230906,174500,47974970,14620,14620,14620,14620,0
20230906,174400,47974970,14620,14620,14620,14620,0
20230906,174300,47974970,14620,14620,14620,14620,0
20230906,174200,47974970,14620,14620,14620,14620,0
20230906,174100,47974970,14620,14620,14620,14620,0
20230906,174000,47974970,14620,14620,14620,14620,0
20230906,173900,47974970,14620,14620,14620,14620,0
20230906,173800,47974970,14620,14620,14620,14620,0
20230906,173700,47974970,14620,14620,14620,14620,0
20230906,173600,47974970,14620,14620,14620,14620,0
20230906,173500,47974970,14620,14620,14620,14620,0
20230906,173400,47974970,14620,14620,14620,14620,0
20230906,173300,47974970,14620,14620,14620,14620,0
20230906,173200,47974970,14620,14620,14620,14620,0
20230906,173100,47974970,14620,14620,14620,14620,0
20230906,173000,47974970,14620,14620,14620,14620,0
20230906,172900,47974970,14620,14620,14620,14620,0
20230906,172800,47974970,14620,14620,14620,14620,5
20230906,172700,47974970,14620,14620,14620,14620,0
20230906,172600,47974970,14620,14620,14620,14620,0
20230906,172500,47974970,14620,14620,14620,14620,0
20230906,172400,47974970,14620,14620,14620,14620,0
20230906,172300,47974970,14620,14620,14620,14620,0
20230906,172200,47974970,14620,14620,14620,14620,0
20230906,172100,47974970,14620,14620,14620,14620,0
20230906,172000,47974970,14620,14620,14620,14620,0
20230906,171900,47974970,14620,14620,14620,14620,0
20230906,171800,47974970,14620,14620,14620,14620,0
20230906,171700,47974970,14620,14620,14620,14620,0
20230906,171600,47974970,14620,14620,14620,14620,0
20230906,171500,47974970,14620,14620,14620,14620,0
20230906,171400,47974970,14620,14620,14620,14620,0
20230906,171300,47974970,14620,14620,14620,14620,0
20230906,171200,47974970,14620,14620,14620,14620,0
20230906,171100,47974970,14620,14620,14620,14620,0
20230906,171000,47974970,14620,14620,14620,14620,0
20230906,170900,47974970,14620,14620,14620,14620,0
20230906,170800,47974970,14620,14620,14620,14620,0
20230906,170700,47974970,14620,14620,14620,14620,0
20230906,170600,47974970,14620,14620,14620,14620,0
20230906,170500,47974970,14620,14620,14620,14620,0
20230906,170400,47974970,14620,14620,14620,14620,0
20230906,170300,47974970,14620,14620,14620,14620,0
20230906,170200,47974970,14620,14620,14620,14620,0
20230906,170100,47974970,14620,14620,14620,14620,0
20230906,170000,47974970,14620,14620,14620,14620,0
20230906,165900,47974970,14620,14620,14620,14620,0
20230906,165800,47974970,14620,14620,14620,14620,5
20230906,165700,47974970,14620,14620,14620,14620,0
20230906,165600,47974970,14620,14620,14620,14620,0
20230906,165500,47974970,14620,14620,14620,14620,0
20230906,165400,47974970,14620,14620,14620,14620,0
20230906,165300,47974970,14620,14620,14620,14620,0
20230906,165200,47974970,14620,14620,14620,14620,0
20230906,165100,47974970,14620,14620,14620,14620,0
20230906,165000,47974970,14620,14620,14620,14620,0
20230906,164900,47974970,14620,14620,14620,14620,0
20230906,164800,47974970,14620,14620,14620,14620,0
20230906,164700,47974970,14620,14620,14620,14620,0
20230906,164600,47974970,14620,14620,14620,14620,0
20230906,164500,47974970,14620,14620,14620,14620,0
20230906,164400,47974970,14620,14620,14620,14620,0
20230906,164300,47974970,14620,14620,14620,14620,0
20230906,164200,47974970,14620,14620,14620,14620,0
20230906,164100,47974970,14620,14620,14620,14620,0
20230906,164000,47974970,14620,14620,14620,14620,0
20230906,163900,47974970,14620,14620,14620,14620,0
20230906,163800,47974970,14620,14620,14620,14620,0
20230906,163700,47974970,14620,14620,14620,14620,0
20230906,163600,47974970,14620,14620,14620,14620,0
20230906,163500,47974970,14620,14620,14620,14620,0
20230906,163400,47974970,14620,14620,14620,14620,0
20230906,163300,47974970,14620,14620,14620,14620,0
20230906,163200,47974970,14620,14620,14620,14620,0
20230906,163100,47974970,14620,14620,14620,14620,0
20230906,163000,47974970,14620,14620,14620,14620,0
20230906,162900,47974970,14620,14620,14620,14620,0
20230906,162800,47974970,14620,14620,14620,14620,5
20230906,162700,47974970,14620,14620,14620,14620,0
20230906,162600,47974970,14620,14620,14620,14620,0
20230906,162500,47974970,14620,14620,14620,14620,0
20230906,162400,47974970,14620,14620,14620,14620,0
20230906,162300,47974970,14620,14620,14620,14620,0
20230906,162200,47974970,14620,14620,14620,14620,0
20230906,162100,47974970,14620,14620,14620,14620,0
20230906,162000,47974970,14620,14620,14620,14620,0
20230906,161900,47974970,14620,14620,14620,14620,0
20230906,161800,47974970,14620,14620,14620,14620,0
20230906,161700,47974970,14620,14620,14620,14620,0
20230906,161600,47974970,14620,14620,14620,14620,0
20230906,161500,47974970,14620,14620,14620,14620,0
20230906,161400,47974970,14620,14620,14620,14620,0
20230906,161300,47974970,14620,14620,14620,14620,0
20230906,161200,47974970,14620,14620,14620,14620,0
20230906,161100,47974970,14620,14620,14620,14620,0
20230906,161000,47974970,14620,14620,14620,14620,0
20230906,160900,47974970,14620,14620,14620,14620,0
20230906,160800,47974970,14620,14620,14620,14620,0
20230906,160700,47974970,14620,14620,14620,14620,0
20230906,160600,47974970,14620,14620,14620,14620,0
20230906,160500,47974970,14620,14620,14620,14620,0
20230906,160400,47974970,14620,14620,14620,14620,0
20230906,160300,47974970,14620,14620,14620,14620,0
20230906,160200,47974970,14620,14620,14620,14620,0
20230906,160100,47974970,14620,14620,14620,14620,0
20230906,160000,47974970,14620,14620,14620,14620,0
20230906,155900,47974970,14620,14620,14620,14620,0
20230906,155800,47974970,14620,14620,14620,14620,5
20230906,155700,47974970,14620,14620,14620,14620,0
20230906,155600,47974970,14620,14620,14620,14620,0
20230906,155500,47974970,14620,14620,14620,14620,0
20230906,155400,47974970,14620,14620,14620,14620,0
20230906,155300,47974970,14620,14620,14620,14620,0
20230906,155200,47974970,14620,14620,14620,14620,0
20230906,155100,47974970,14620,14620,14620,14620,0
20230906,155000,47974970,14620,14620,14620,14620,0
20230906,154900,47974970,14620,14620,14620,14620,0
20230906,154800,47974970,14620,14620,14620,14620,0
20230906,154700,47974970,14620,14620,14620,14620,0
20230906,154600,47974970,14620,14620,14620,14620,0
20230906,154500,47974970,14620,14620,14620,14620,0
20230906,154400,47974970,14620,14620,14620,14620,0
20230906,154300,47974970,14620,14620,14620,14620,0
20230906,154200,47974970,14620,14620,14620,14620,0
20230906,154100,47974970,14620,14620,14620,14620,0
20230906,154000,47974970,14620,14620,14620,14620,0
20230906,153900,47974970,14620,14620,14620,14620,0
20230906,153800,47974970,14620,14620,14620,14620,0
20230906,153700,47974970,14620,14620,14620,14620,0
20230906,153600,47974970,14620,14620,14620,14620,0
20230906,153500,47974970,14620,14620,14620,14620,0
20230906,153400,47974970,14620,14620,14620,14620,0
20230906,153300,47974970,14620,14620,14620,14620,0
20230906,153200,47974970,14620,14620,14620,14620,0
20230906,153100,47974970,14620,14620,14620,14620,0
20230906,153000,47974970,14620,14620,14620,14620,5
20230906,152900,47901870,14620,14620,14620,14620,0
20230906,152800,47901870,14620,14620,14620,14620,0
20230906,152700,47901870,14620,14620,14620,14620,0
20230906,152600,47901870,14620,14620,14620,14620,0
20230906,152500,47901870,14620,14620,14620,14620,0
20230906,152400,47901870,14620,14620,14620,14620,0
20230906,152300,47901870,14620,14620,14620,14620,0
20230906,152200,47901870,14620,14620,14620,14620,0
20230906,152100,47901870,14620,14620,14620,14620,0
20230906,152000,47901870,14620,14620,14620,14620,0
20230906,151900,47901870,14620,14620,14620,14620,0
20230906,151800,47901870,14620,14620,14620,14620,40
20230906,151700,47317070,14620,14620,14620,14620,0
20230906,151600,47317070,14620,14620,14620,14620,50
20230906,151500,46586070,14620,14620,14620,14620,0
20230906,151400,46586070,14620,14620,14620,14620,0
20230906,151300,46586070,14620,14620,14620,14620,0
20230906,151200,46586070,14620,14620,14620,14620,45
20230906,151100,45928170,14620,14620,14620,14620,0
20230906,151000,45928170,14620,14620,14620,14620,0
20230906,150900,45928170,14620,14620,14620,14620,0
20230906,150800,45928170,14620,14620,14620,14620,0
20230906,150700,45928170,14620,14620,14620,14620,0
20230906,150600,45928170,14620,14620,14620,14620,0
20230906,150500,45928170,14620,14620,14620,14620,0
20230906,150400,45928170,14620,14620,14620,14620,0
20230906,150300,45928170,14620,14620,14620,14620,0
20230906,150200,45928170,14620,14620,14620,14620,0
20230906,150100,45928170,14620,14620,14620,14620,0
20230906,150000,45928170,14620,14630,14650,14610,167
20230906,145900,43485480,14620,14620,14620,14620,5
20230906,145800,43412380,14620,14620,14620,14620,3
20230906,145700,43368520,14620,14620,14620,14620,103
20230906,145600,41862660,14630,14630,14630,14630,0
20230906,145500,41862660,14630,14630,14630,14630,0
20230906,145400,41862660,14630,14630,14630,14630,0
20230906,145300,41862660,14630,14630,14630,14630,0
20230906,145200,41862660,14630,14630,14630,14630,0
20230906,145100,41862660,14630,14630,14630,14630,0
20230906,145000,41862660,14630,14630,14630,14630,0
20230906,144900,41862660,14630,14630,14630,14630,0
20230906,144800,41862660,14630,14630,14630,14630,0
20230906,144700,41862660,14630,14630,14630,14630,0
20230906,144600,41862660,14630,14630,14630,14630,10
20230906,144500,41716360,14630,14630,14630,14630,0
20230906,144400,41716360,14630,14630,14630,14630,2
20230906,144300,41687100,14620,14620,14620,14620,0
20230906,144200,41687100,14620,14620,14620,14620,10
20230906,144100,41540900,14610,14610,14610,14610,1
20230906,144000,41526290,14620,14620,14620,14620,41
20230906,143900,40926870,14620,14620,14620,14620,0
20230906,143800,40926870,14620,14620,14620,14620,0
20230906,143700,40926870,14620,14620,14620,14620,0
20230906,143600,40926870,14620,14620,14620,14620,0
20230906,143500,40926870,14620,14620,14620,14620,0
20230906,143400,40926870,14620,14620,14620,14620,0
20230906,143300,40926870,14620,14620,14620,14620,0
20230906,143200,40926870,14620,14620,14620,14620,0
20230906,143100,40926870,14620,14620,14620,14620,0
20230906,143000,40926870,14620,14620,14620,14620,0
20230906,142900,40926870,14620,14620,14620,14620,0
20230906,142800,40926870,14620,14620,14620,14620,0
20230906,142700,40926870,14620,14620,14620,14620,0
20230906,142600,40926870,14620,14620,14620,14620,0
20230906,142500,40926870,14620,14620,14620,14620,0
20230906,142400,40926870,14620,14620,14620,14620,0
20230906,142300,40926870,14620,14620,14620,14620,0
20230906,142200,40926870,14620,14620,14620,14620,0
20230906,142100,40926870,14620,14620,14620,14620,0
20230906,142000,40926870,14620,14620,14620,14620,11
20230906,141900,40766050,14620,14620,14620,14620,0
20230906,141800,40766050,14620,14620,14620,14620,0
20230906,141700,40766050,14620,14620,14620,14620,0
20230906,141600,40766050,14620,14620,14620,14620,0
20230906,141500,40766050,14620,14620,14620,14620,0
20230906,141400,40766050,14620,14620,14620,14620,0
20230906,141300,40766050,14620,14620,14620,14620,80
20230906,141200,39596450,14620,14620,14620,14620,0
20230906,141100,39596450,14620,14620,14620,14620,8
20230906,141000,39479490,14620,14620,14620,14620,0
20230906,140900,39479490,14620,14620,14620,14620,0
20230906,140800,39479490,14620,14620,14620,14620,0
20230906,140700,39479490,14620,14620,14620,14620,5
20230906,140600,39406390,14620,14620,14620,14620,0
20230906,140500,39406390,14620,14620,14620,14620,0
20230906,140400,39406390,14620,14620,14620,14620,0
20230906,140300,39406390,14620,14620,14620,14620,1
20230906,140200,39391770,14620,14620,14620,14620,1
20230906,140100,39377150,14620,14620,14620,14620,32
20230906,140000,38909310,14620,14620,14620,14620,0
20230906,135900,38909310,14620,14620,14620,14620,25
20230906,135800,38543810,14620,14620,14620,14620,0
20230906,135700,38543810,14620,14620,14620,14620,0
20230906,135600,38543810,14620,14620,14620,14620,0
20230906,135500,38543810,14620,14620,14620,14620,0
20230906,135400,38543810,14620,14620,14620,14620,6
20230906,135300,38456090,14610,14610,14610,14610,2
20230906,135200,38426870,14610,14620,14620,14610,74
20230906,135100,37345020,14620,14620,14620,14620,0
20230906,135000,37345020,14620,14620,14620,14620,14
20230906,134900,37140340,14610,14610,14610,14610,1
20230906,134800,37125730,14610,14610,14610,14610,3
20230906,134700,37081900,14610,14610,14610,14610,0
20230906,134600,37081900,14610,14610,14610,14610,5
20230906,134500,37008850,14600,14600,14600,14600,0
20230906,134400,37008850,14600,14600,14600,14600,0
20230906,134300,37008850,14600,14600,14600,14600,0
20230906,134200,37008850,14600,14600,14600,14600,10
20230906,134100,36862850,14500,14500,14500,14500,0
20230906,134000,36862850,14500,14590,14590,14500,30
20230906,133900,36427720,14620,14620,14620,14620,29
20230906,133800,36003740,14620,14620,14620,14620,0
20230906,133700,36003740,14620,14620,14620,14620,26
20230906,133600,35623620,14620,14620,14620,14620,0
20230906,133500,35623620,14620,14620,14620,14620,16
20230906,133400,35389700,14620,14620,14620,14620,0
20230906,133300,35389700,14620,14620,14620,14620,0
20230906,133200,35389700,14620,14620,14620,14620,0
20230906,133100,35389700,14620,14620,14620,14620,0
20230906,133000,35389700,14620,14620,14620,14620,26
20230906,132900,35009580,14620,14620,14620,14620,0
20230906,132800,35009580,14620,14620,14620,14620,30
20230906,132700,34570980,14620,14620,14620,14620,0
20230906,132600,34570980,14620,14620,14620,14620,13
20230906,132500,34380920,14620,14620,14620,14620,0
20230906,132400,34380920,14620,14620,14620,14620,0
20230906,132300,34380920,14620,14620,14620,14620,0
20230906,132200,34380920,14620,14620,14620,14620,0
20230906,132100,34380920,14620,14620,14620,14620,0
20230906,132000,34380920,14620,14620,14620,14620,17
20230906,131900,34132380,14620,14620,14620,14620,0
20230906,131800,34132380,14620,14620,14620,14620,22
20230906,131700,33810740,14620,14620,14620,14620,0
20230906,131600,33810740,14620,14620,14620,14620,15
20230906,131500,33591440,14610,14610,14610,14610,10
20230906,131400,33445340,14610,14610,14610,14610,0
20230906,131300,33445340,14610,14610,14610,14610,0
20230906,131200,33445340,14610,14610,14610,14610,0
20230906,131100,33445340,14610,14610,14610,14610,23
20230906,131000,33109310,14610,14610,14610,14610,22
20230906,130900,32787890,14610,14610,14610,14610,0
20230906,130800,32787890,14610,14610,14610,14610,8
20230906,130700,32671010,14610,14610,14610,14610,20
20230906,130600,32378810,14610,14610,14610,14610,0
20230906,130500,32378810,14610,14610,14610,14610,16
20230906,130400,32145050,14610,14610,14610,14610,0
20230906,130300,32145050,14610,14610,14610,14610,14
20230906,130200,31940510,14610,14610,14610,14610,0
20230906,130100,31940510,14610,14610,14610,14610,11
20230906,130000,31779800,14610,14600,14610,14600,10
20230906,125900,31633720,14610,14610,14610,14610,0
20230906,125800,31633720,14610,14610,14610,14610,0
20230906,125700,31633720,14610,14610,14610,14610,0
20230906,125600,31633720,14610,14610,14610,14610,0
20230906,125500,31633720,14610,14610,14610,14610,0
20230906,125400,31633720,14610,14610,14610,14610,0
20230906,125300,31633720,14610,14610,14610,14610,0
20230906,125200,31633720,14610,14620,14620,14610,72
20230906,125100,30581690,14610,14610,14610,14610,0
20230906,125000,30581690,14610,14610,14610,14610,1
20230906,124900,30567080,14610,14610,14610,14610,0
20230906,124800,30567080,14610,14610,14610,14610,14
20230906,124700,30362540,14600,14600,14600,14600,0
20230906,124600,30362540,14600,14600,14600,14600,0
20230906,124500,30362540,14600,14590,14600,14590,12
20230906,124400,30187360,14600,14600,14600,14600,0
20230906,124300,30187360,14600,14600,14600,14600,11
20230906,124200,30026760,14600,14600,14600,14600,0
20230906,124100,30026760,14600,14600,14600,14600,22
20230906,124000,29705560,14600,14600,14600,14600,1
20230906,123900,29690960,14460,14460,14460,14460,0
20230906,123800,29690960,14460,14460,14460,14460,0
20230906,123700,29690960,14460,14460,14460,14460,0
20230906,123600,29690960,14460,14460,14460,14460,0
20230906,123500,29690960,14460,14460,14460,14460,0
20230906,123400,29690960,14460,14460,14460,14460,0
20230906,123300,29690960,14460,14530,14530,14460,167
20230906,123200,27272130,14620,14620,14620,14620,0
20230906,123100,27272130,14620,14620,14620,14620,0
20230906,123000,27272130,14620,14620,14620,14620,0
20230906,122900,27272130,14620,14620,14620,14620,307
20230906,122800,22783790,14630,14630,14630,14630,5
20230906,122700,22710640,14620,14620,14620,14620,0
20230906,122600,22710640,14620,14620,14620,14620,0
20230906,122500,22710640,14620,14620,14620,14620,0
20230906,122400,22710640,14620,14620,14620,14620,0
20230906,122300,22710640,14620,14620,14620,14620,0
20230906,122200,22710640,14620,14620,14620,14620,0
20230906,122100,22710640,14620,14620,14620,14620,0
20230906,122000,22710640,14620,14620,14620,14620,0
20230906,121900,22710640,14620,14620,14620,14620,5
20230906,121800,22637540,14620,14620,14620,14620,0
20230906,121700,22637540,14620,14620,14620,14620,0
20230906,121600,22637540,14620,14620,14620,14620,0
20230906,121500,22637540,14620,14620,14620,14620,0
20230906,121400,22637540,14620,14620,14620,14620,0
20230906,121300,22637540,14620,14620,14620,14620,0
20230906,121200,22637540,14620,14620,14620,14620,0
20230906,121100,22637540,14620,14620,14620,14620,0
20230906,121000,22637540,14620,14620,14620,14620,0
20230906,120900,22637540,14620,14620,14620,14620,0
20230906,120800,22637540,14620,14620,14620,14620,0
20230906,120700,22637540,14620,14620,14620,14620,0
20230906,120600,22637540,14620,14620,14620,14620,0
20230906,120500,22637540,14620,14620,14620,14620,0
20230906,120400,22637540,14620,14620,14620,14620,0
20230906,120300,22637540,14620,14620,14620,14620,0
20230906,120200,22637540,14620,14620,14620,14620,0
20230906,120100,22637540,14620,14620,14620,14620,0
20230906,120000,22637540,14620,14620,14620,14620,0
20230906,115900,22637540,14620,14620,14620,14620,0
20230906,115800,22637540,14620,14620,14620,14620,0
20230906,115700,22637540,14620,14620,14620,14620,0
20230906,115600,22637540,14620,14620,14620,14620,0
20230906,115500,22637540,14620,14620,14620,14620,0
20230906,115400,22637540,14620,14620,14620,14620,0
20230906,115300,22637540,14620,14620,14620,14620,0
20230906,115200,22637540,14620,14620,14620,14620,0
20230906,115100,22637540,14620,14620,14620,14620,0
20230906,115000,22637540,14620,14620,14620,14620,0
20230906,114900,22637540,14620,14620,14620,14620,3
20230906,114800,22593680,14620,14620,14620,14620,0
20230906,114700,22593680,14620,14620,14620,14620,93
20230906,114600,21234020,14620,14620,14620,14620,0
20230906,114500,21234020,14620,14620,14620,14620,0
20230906,114400,21234020,14620,14620,14620,14620,0
20230906,114300,21234020,14620,14620,14620,14620,0
20230906,114200,21234020,14620,14620,14620,14620,0
20230906,114100,21234020,14620,14620,14620,14620,0
20230906,114000,21234020,14620,14620,14620,14620,0
20230906,113900,21234020,14620,14620,14620,14620,0
20230906,113800,21234020,14620,14620,14620,14620,0
20230906,113700,21234020,14620,14620,14620,14620,51
20230906,113600,20488400,14620,14620,14620,14620,0
20230906,113500,20488400,14620,14620,14620,14620,11
20230906,113400,20327580,14600,14600,14600,14600,0
20230906,113300,20327580,14600,14600,14600,14600,0
20230906,113200,20327580,14600,14600,14600,14600,0
20230906,113100,20327580,14600,14600,14600,14600,19
20230906,113000,20050180,14600,14600,14600,14600,14
20230906,112900,19845780,14590,14590,14590,14590,0
20230906,112800,19845780,14590,14590,14590,14590,2
20230906,112700,19816600,14570,14570,14570,14570,0
20230906,112600,19816600,14570,14570,14570,14570,0
20230906,112500,19816600,14570,14570,14570,14570,0
20230906,112400,19816600,14570,14570,14570,14570,5
20230906,112300,19743750,14570,14570,14570,14570,0
20230906,112200,19743750,14570,14560,14570,14560,47
20230906,112100,19059360,14560,14560,14560,14560,0
20230906,112000,19059360,14560,14560,14560,14560,12
20230906,111900,18884640,14520,14520,14520,14520,0
20230906,111800,18884640,14520,14520,14520,14520,0
20230906,111700,18884640,14520,14520,14520,14520,0
20230906,111600,18884640,14520,14520,14520,14520,0
20230906,111500,18884640,14520,14520,14520,14520,0
20230906,111400,18884640,14520,14520,14520,14520,0
20230906,111300,18884640,14520,14520,14520,14520,1
20230906,111200,18870120,14520,14520,14520,14520,0
20230906,111100,18870120,14520,14520,14520,14520,26
20230906,111000,18492600,14520,14520,14520,14520,0
20230906,110900,18492600,14520,14520,14520,14520,11
20230906,110800,18332880,14520,14520,14520,14520,619
20230906,110700,9345000,14520,14520,14520,14520,0
20230906,110600,9345000,14520,14520,14520,14520,0
20230906,110500,9345000,14520,14520,14520,14520,27
20230906,110400,8952960,14520,14520,14520,14520,0
20230906,110300,8952960,14520,14520,14520,14520,12
20230906,110200,8778720,14520,14520,14520,14520,0
20230906,110100,8778720,14520,14520,14520,14520,13
20230906,110000,8589960,14510,14510,14510,14510,0
20230906,105900,8589960,14510,14510,14510,14510,0
20230906,105800,8589960,14510,14520,14520,14510,52
20230906,105700,7835100,14510,14510,14510,14510,0
20230906,105600,7835100,14510,14510,14510,14510,0
20230906,105500,7835100,14510,14510,14510,14510,9
20230906,105400,7704510,14510,14510,14510,14510,3
20230906,105300,7660980,14500,14540,14540,14500,91
20230906,105200,6340360,14540,14540,14540,14540,1
20230906,105100,6325820,14500,14500,14500,14500,0
20230906,105000,6325820,14500,14500,14500,14500,0
20230906,104900,6325820,14500,14500,14500,14500,0
20230906,104800,6325820,14500,14500,14500,14500,0
20230906,104700,6325820,14500,14500,14500,14500,0
20230906,104600,6325820,14500,14500,14500,14500,0
20230906,104500,6325820,14500,14500,14500,14500,46
20230906,104400,5658820,14500,14500,14500,14500,0
20230906,104300,5658820,14500,14500,14500,14500,12
20230906,104200,5484820,14500,14500,14500,14500,0
20230906,104100,5484820,14500,14500,14500,14500,14
20230906,104000,5281820,14500,14500,14500,14500,0
20230906,103900,5281820,14500,14500,14500,14500,11
20230906,103800,5122320,14500,14500,14500,14500,0
20230906,103700,5122320,14500,14500,14500,14500,11
20230906,103600,4962820,14490,14490,14490,14490,0
20230906,103500,4962820,14490,14490,14490,14490,0
20230906,103400,4962820,14490,14500,14500,14490,10
20230906,103300,4817840,14560,14560,14560,14560,0
20230906,103200,4817840,14560,14560,14560,14560,0
20230906,103100,4817840,14560,14560,14560,14560,0
20230906,103000,4817840,14560,14560,14560,14560,0
20230906,102900,4817840,14560,14560,14560,14560,0
20230906,102800,4817840,14560,14560,14560,14560,0
20230906,102700,4817840,14560,14560,14560,14560,1
20230906,102600,4803280,14560,14560,14560,14560,0
20230906,102500,4803280,14560,14560,14560,14560,0
20230906,102400,4803280,14560,14560,14560,14560,0
20230906,102300,4803280,14560,14560,14560,14560,0
20230906,102200,4803280,14560,14560,14560,14560,0
20230906,102100,4803280,14560,14560,14560,14560,0
20230906,102000,4803280,14560,14560,14560,14560,0
20230906,101900,4803280,14560,14560,14560,14560,0
20230906,101800,4803280,14560,14560,14560,14560,0
20230906,101700,4803280,14560,14560,14560,14560,0
20230906,101600,4803280,14560,14560,14560,14560,0
20230906,101500,4803280,14560,14560,14560,14560,0
20230906,101400,4803280,14560,14560,14560,14560,16
20230906,101300,4570320,14580,14580,14580,14580,0
20230906,101200,4570320,14580,14580,14580,14580,5
20230906,101100,4497420,14600,14600,14600,14600,0
20230906,101000,4497420,14600,14600,14600,14600,0
20230906,100900,4497420,14600,14600,14600,14600,0
20230906,100800,4497420,14600,14600,14600,14600,0
20230906,100700,4497420,14600,14600,14600,14600,0
20230906,100600,4497420,14600,14600,14600,14600,0
20230906,100500,4497420,14600,14600,14600,14600,0
20230906,100400,4497420,14600,14600,14600,14600,0
20230906,100300,4497420,14600,14600,14600,14600,0
20230906,100200,4497420,14600,14600,14600,14600,0
20230906,100100,4497420,14600,14600,14600,14600,0
20230906,100000,4497420,14600,14600,14600,14600,0
20230906,095900,4497420,14600,14600,14600,14600,0
20230906,095800,4497420,14600,14600,14600,14600,0
20230906,095700,4497420,14600,14600,14600,14600,0
20230906,095600,4497420,14600,14600,14600,14600,0
20230906,095500,4497420,14600,14600,14600,14600,0
20230906,095400,4497420,14600,14600,14600,14600,0
20230906,095300,4497420,14600,14600,14600,14600,0
20230906,095200,4497420,14600,14600,14600,14600,0
20230906,095100,4497420,14600,14600,14600,14600,0
20230906,095000,4497420,14600,14600,14600,14600,0
20230906,094900,4497420,14600,14600,14600,14600,0
20230906,094800,4497420,14600,14600,14600,14600,0
20230906,094700,4497420,14600,14600,14600,14600,0
20230906,094600,4497420,14600,14600,14600,14600,0
20230906,094500,4497420,14600,14600,14600,14600,0
20230906,094400,4497420,14600,14600,14600,14600,0
20230906,094300,4497420,14600,14600,14600,14600,0
20230906,094200,4497420,14600,14600,14600,14600,0
20230906,094100,4497420,14600,14600,14600,14600,0
20230906,094000,4497420,14600,14600,14600,14600,0
20230906,093900,4497420,14600,14600,14600,14600,0
20230906,093800,4497420,14600,14600,14600,14600,0
20230906,093700,4497420,14600,14600,14600,14600,0
20230906,093600,4497420,14600,14600,14600,14600,0
20230906,093500,4497420,14600,14600,14600,14600,0
20230906,093400,4497420,14600,14600,14600,14600,0
20230906,093300,4497420,14600,14600,14600,14600,0
20230906,093200,4497420,14600,14600,14600,14600,0
20230906,093100,4497420,14600,14600,14600,14600,2
20230906,093000,4468220,14470,14470,14470,14470,0
20230906,092900,4468220,14470,14470,14470,14470,0
20230906,092800,4468220,14470,14470,14470,14470,0
20230906,092700,4468220,14470,14470,14470,14470,0
20230906,092600,4468220,14470,14470,14470,14470,0
20230906,092500,4468220,14470,14470,14470,14470,0
20230906,092400,4468220,14470,14470,14470,14470,0
20230906,092300,4468220,14470,14470,14470,14470,0
20230906,092200,4468220,14470,14470,14470,14470,0
20230906,092100,4468220,14470,14470,14470,14470,0
20230906,092000,4468220,14470,14470,14470,14470,0
20230906,091900,4468220,14470,14470,14470,14470,0
20230906,091800,4468220,14470,14470,14470,14470,0
20230906,091700,4468220,14470,14470,14470,14470,0
20230906,091600,4468220,14470,14470,14470,14470,0
20230906,091500,4468220,14470,14470,14470,14470,0
20230906,091400,4468220,14470,14470,14470,14470,0
20230906,091300,4468220,14470,14470,14470,14470,0
20230906,091200,4468220,14470,14470,14470,14470,0
20230906,091100,4468220,14470,14470,14470,14470,6
20230906,091000,4381400,14470,14460,14470,14460,100
20230906,090900,2934470,14430,14430,14430,14430,0
20230906,090800,2934470,14430,14430,14430,14430,0
20230906,090700,2934470,14430,14430,14430,14430,7
20230906,090600,2833460,14430,14430,14430,14430,0
20230906,090500,2833460,14430,14430,14430,14430,0
20230906,090400,2833460,14430,14430,14430,14430,0
20230906,090300,2833460,14430,14430,14430,14430,0
20230906,090200,2833460,14430,14430,14430,14430,1
20230906,090100,2819030,14470,14470,14470,14470,17
20230906,090000,2573040,14610,14620,14620,14610,176