KissMeData/036670/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190900,150002840,7410,7410,7410,7410,151
20230913,190800,150002840,7410,7410,7410,7410,0
20230913,190700,150002840,7410,7410,7410,7410,0
20230913,190600,150002840,7410,7410,7410,7410,0
20230913,190500,150002840,7410,7410,7410,7410,0
20230913,190400,150002840,7410,7410,7410,7410,0
20230913,190300,150002840,7410,7410,7410,7410,0
20230913,190200,150002840,7410,7410,7410,7410,0
20230913,190100,150002840,7410,7410,7410,7410,0
20230913,190000,150002840,7410,7410,7410,7410,0
20230913,185900,150002840,7410,7410,7410,7410,0
20230913,185800,150002840,7410,7410,7410,7410,0
20230913,185700,150002840,7410,7410,7410,7410,0
20230913,185600,150002840,7410,7410,7410,7410,0
20230913,185500,150002840,7410,7410,7410,7410,0
20230913,185400,150002840,7410,7410,7410,7410,0
20230913,185300,150002840,7410,7410,7410,7410,0
20230913,185200,150002840,7410,7410,7410,7410,0
20230913,185100,150002840,7410,7410,7410,7410,0
20230913,185000,150002840,7410,7410,7410,7410,0
20230913,184900,150002840,7410,7410,7410,7410,0
20230913,184800,150002840,7410,7410,7410,7410,0
20230913,184700,150002840,7410,7410,7410,7410,0
20230913,184600,150002840,7410,7410,7410,7410,0
20230913,184500,150002840,7410,7410,7410,7410,0
20230913,184400,150002840,7410,7410,7410,7410,0
20230913,184300,150002840,7410,7410,7410,7410,0
20230913,184200,150002840,7410,7410,7410,7410,0
20230913,184100,150002840,7410,7410,7410,7410,0
20230913,184000,150002840,7410,7410,7410,7410,0
20230913,183900,150002840,7410,7410,7410,7410,151
20230913,183800,150002840,7410,7410,7410,7410,0
20230913,183700,150002840,7410,7410,7410,7410,0
20230913,183600,150002840,7410,7410,7410,7410,0
20230913,183500,150002840,7410,7410,7410,7410,0
20230913,183400,150002840,7410,7410,7410,7410,0
20230913,183300,150002840,7410,7410,7410,7410,0
20230913,183200,150002840,7410,7410,7410,7410,0
20230913,183100,150002840,7410,7410,7410,7410,0
20230913,183000,150002840,7410,7410,7410,7410,0
20230913,182900,150002840,7410,7410,7410,7410,0
20230913,182800,150002840,7410,7410,7410,7410,0
20230913,182700,150002840,7410,7410,7410,7410,0
20230913,182600,150002840,7410,7410,7410,7410,0
20230913,182500,150002840,7410,7410,7410,7410,0
20230913,182400,150002840,7410,7410,7410,7410,0
20230913,182300,150002840,7410,7410,7410,7410,0
20230913,182200,150002840,7410,7410,7410,7410,0
20230913,182100,150002840,7410,7410,7410,7410,0
20230913,182000,150002840,7410,7410,7410,7410,0
20230913,181900,150002840,7410,7410,7410,7410,0
20230913,181800,150002840,7410,7410,7410,7410,0
20230913,181700,150002840,7410,7410,7410,7410,0
20230913,181600,150002840,7410,7410,7410,7410,0
20230913,181500,150002840,7410,7410,7410,7410,0
20230913,181400,150002840,7410,7410,7410,7410,0
20230913,181300,150002840,7410,7410,7410,7410,0
20230913,181200,150002840,7410,7410,7410,7410,0
20230913,181100,150002840,7410,7410,7410,7410,0
20230913,181000,150002840,7410,7410,7410,7410,0
20230913,180900,150002840,7410,7410,7410,7410,151
20230913,180800,150002840,7410,7410,7410,7410,0
20230913,180700,150002840,7410,7410,7410,7410,0
20230913,180600,150002840,7410,7410,7410,7410,0
20230913,180500,150002840,7410,7410,7410,7410,0
20230913,180400,150002840,7410,7410,7410,7410,0
20230913,180300,150002840,7410,7410,7410,7410,0
20230913,180200,150002840,7410,7410,7410,7410,0
20230913,180100,150002840,7410,7410,7410,7410,0
20230913,180000,150002840,7410,7410,7410,7410,0
20230913,175900,150002840,7410,7410,7410,7410,0
20230913,175800,150002840,7410,7410,7410,7410,0
20230913,175700,150002840,7410,7410,7410,7410,0
20230913,175600,150002840,7410,7410,7410,7410,0
20230913,175500,150002840,7410,7410,7410,7410,0
20230913,175400,150002840,7410,7410,7410,7410,0
20230913,175300,150002840,7410,7410,7410,7410,0
20230913,175200,150002840,7410,7410,7410,7410,0
20230913,175100,150002840,7410,7410,7410,7410,0
20230913,175000,150002840,7410,7410,7410,7410,0
20230913,174900,150002840,7410,7410,7410,7410,0
20230913,174800,150002840,7410,7410,7410,7410,0
20230913,174700,150002840,7410,7410,7410,7410,0
20230913,174600,150002840,7410,7410,7410,7410,0
20230913,174500,150002840,7410,7410,7410,7410,0
20230913,174400,150002840,7410,7410,7410,7410,0
20230913,174300,150002840,7410,7410,7410,7410,0
20230913,174200,150002840,7410,7410,7410,7410,0
20230913,174100,150002840,7410,7410,7410,7410,0
20230913,174000,150002840,7410,7410,7410,7410,0
20230913,173900,150002840,7410,7410,7410,7410,151
20230913,173800,150002840,7410,7410,7410,7410,0
20230913,173700,150002840,7410,7410,7410,7410,0
20230913,173600,150002840,7410,7410,7410,7410,0
20230913,173500,150002840,7410,7410,7410,7410,0
20230913,173400,150002840,7410,7410,7410,7410,0
20230913,173300,150002840,7410,7410,7410,7410,0
20230913,173200,150002840,7410,7410,7410,7410,0
20230913,173100,150002840,7410,7410,7410,7410,0
20230913,173000,150002840,7410,7410,7410,7410,0
20230913,172900,150002840,7410,7410,7410,7410,0
20230913,172800,150002840,7410,7410,7410,7410,0
20230913,172700,150002840,7410,7410,7410,7410,0
20230913,172600,150002840,7410,7410,7410,7410,0
20230913,172500,150002840,7410,7410,7410,7410,0
20230913,172400,150002840,7410,7410,7410,7410,0
20230913,172300,150002840,7410,7410,7410,7410,0
20230913,172200,150002840,7410,7410,7410,7410,0
20230913,172100,150002840,7410,7410,7410,7410,0
20230913,172000,150002840,7410,7410,7410,7410,0
20230913,171900,150002840,7410,7410,7410,7410,0
20230913,171800,150002840,7410,7410,7410,7410,0
20230913,171700,150002840,7410,7410,7410,7410,0
20230913,171600,150002840,7410,7410,7410,7410,0
20230913,171500,150002840,7410,7410,7410,7410,0
20230913,171400,150002840,7410,7410,7410,7410,0
20230913,171300,150002840,7410,7410,7410,7410,0
20230913,171200,150002840,7410,7410,7410,7410,0
20230913,171100,150002840,7410,7410,7410,7410,0
20230913,171000,150002840,7410,7410,7410,7410,0
20230913,170900,150002840,7410,7410,7410,7410,151
20230913,170800,150002840,7410,7410,7410,7410,0
20230913,170700,150002840,7410,7410,7410,7410,0
20230913,170600,150002840,7410,7410,7410,7410,0
20230913,170500,150002840,7410,7410,7410,7410,0
20230913,170400,150002840,7410,7410,7410,7410,0
20230913,170300,150002840,7410,7410,7410,7410,0
20230913,170200,150002840,7410,7410,7410,7410,0
20230913,170100,150002840,7410,7410,7410,7410,0
20230913,170000,150002840,7410,7410,7410,7410,0
20230913,165900,150002840,7410,7410,7410,7410,0
20230913,165800,150002840,7410,7410,7410,7410,0
20230913,165700,150002840,7410,7410,7410,7410,0
20230913,165600,150002840,7410,7410,7410,7410,0
20230913,165500,150002840,7410,7410,7410,7410,0
20230913,165400,150002840,7410,7410,7410,7410,0
20230913,165300,150002840,7410,7410,7410,7410,0
20230913,165200,150002840,7410,7410,7410,7410,0
20230913,165100,150002840,7410,7410,7410,7410,0
20230913,165000,150002840,7410,7410,7410,7410,0
20230913,164900,150002840,7410,7410,7410,7410,0
20230913,164800,150002840,7410,7410,7410,7410,0
20230913,164700,150002840,7410,7410,7410,7410,0
20230913,164600,150002840,7410,7410,7410,7410,0
20230913,164500,150002840,7410,7410,7410,7410,0
20230913,164400,150002840,7410,7410,7410,7410,0
20230913,164300,150002840,7410,7410,7410,7410,0
20230913,164200,150002840,7410,7410,7410,7410,0
20230913,164100,150002840,7410,7410,7410,7410,0
20230913,164000,150002840,7410,7410,7410,7410,0
20230913,163900,150002840,7410,7410,7410,7410,151
20230913,163800,150002840,7410,7410,7410,7410,0
20230913,163700,150002840,7410,7410,7410,7410,0
20230913,163600,150002840,7410,7410,7410,7410,0
20230913,163500,150002840,7410,7410,7410,7410,0
20230913,163400,150002840,7410,7410,7410,7410,0
20230913,163300,150002840,7410,7410,7410,7410,0
20230913,163200,150002840,7410,7410,7410,7410,0
20230913,163100,150002840,7410,7410,7410,7410,0
20230913,163000,150002840,7410,7410,7410,7410,0
20230913,162900,150002840,7410,7410,7410,7410,0
20230913,162800,150002840,7410,7410,7410,7410,0
20230913,162700,150002840,7410,7410,7410,7410,0
20230913,162600,150002840,7410,7410,7410,7410,0
20230913,162500,150002840,7410,7410,7410,7410,0
20230913,162400,150002840,7410,7410,7410,7410,0
20230913,162300,150002840,7410,7410,7410,7410,0
20230913,162200,150002840,7410,7410,7410,7410,0
20230913,162100,150002840,7410,7410,7410,7410,0
20230913,162000,150002840,7410,7410,7410,7410,0
20230913,161900,150002840,7410,7410,7410,7410,0
20230913,161800,150002840,7410,7410,7410,7410,0
20230913,161700,150002840,7410,7410,7410,7410,0
20230913,161600,150002840,7410,7410,7410,7410,0
20230913,161500,150002840,7410,7410,7410,7410,0
20230913,161400,150002840,7410,7410,7410,7410,0
20230913,161300,150002840,7410,7410,7410,7410,0
20230913,161200,150002840,7410,7410,7410,7410,0
20230913,161100,150002840,7410,7410,7410,7410,0
20230913,161000,150002840,7410,7410,7410,7410,0
20230913,160900,150002840,7410,7410,7410,7410,151
20230913,160800,150002840,7410,7410,7410,7410,0
20230913,160700,150002840,7410,7410,7410,7410,0
20230913,160600,150002840,7410,7410,7410,7410,0
20230913,160500,150002840,7410,7410,7410,7410,0
20230913,160400,150002840,7410,7410,7410,7410,0
20230913,160300,150002840,7410,7410,7410,7410,0
20230913,160200,150002840,7410,7410,7410,7410,0
20230913,160100,150002840,7410,7410,7410,7410,0
20230913,160000,150002840,7410,7410,7410,7410,0
20230913,155900,150002840,7410,7410,7410,7410,0
20230913,155800,150002840,7410,7410,7410,7410,0
20230913,155700,150002840,7410,7410,7410,7410,0
20230913,155600,150002840,7410,7410,7410,7410,0
20230913,155500,150002840,7410,7410,7410,7410,0
20230913,155400,150002840,7410,7410,7410,7410,0
20230913,155300,150002840,7410,7410,7410,7410,0
20230913,155200,150002840,7410,7410,7410,7410,0
20230913,155100,150002840,7410,7410,7410,7410,0
20230913,155000,150002840,7410,7410,7410,7410,0
20230913,154900,150002840,7410,7410,7410,7410,0
20230913,154800,150002840,7410,7410,7410,7410,0
20230913,154700,150002840,7410,7410,7410,7410,0
20230913,154600,150002840,7410,7410,7410,7410,0
20230913,154500,150002840,7410,7410,7410,7410,0
20230913,154400,150002840,7410,7410,7410,7410,0
20230913,154300,150002840,7410,7410,7410,7410,0
20230913,154200,150002840,7410,7410,7410,7410,0
20230913,154100,150002840,7410,7410,7410,7410,0
20230913,154000,150002840,7410,7410,7410,7410,0
20230913,153900,150002840,7410,7410,7410,7410,151
20230913,153800,150002840,7410,7410,7410,7410,0
20230913,153700,150002840,7410,7410,7410,7410,0
20230913,153600,150002840,7410,7410,7410,7410,0
20230913,153500,150002840,7410,7410,7410,7410,0
20230913,153400,150002840,7410,7410,7410,7410,0
20230913,153300,150002840,7410,7410,7410,7410,0
20230913,153200,150002840,7410,7410,7410,7410,0
20230913,153100,150002840,7410,7410,7410,7410,0
20230913,153000,150002840,7410,7410,7410,7410,151
20230913,152900,148883930,7400,7400,7400,7400,0
20230913,152800,148883930,7400,7400,7400,7400,0
20230913,152700,148883930,7400,7400,7400,7400,0
20230913,152600,148883930,7400,7400,7400,7400,0
20230913,152500,148883930,7400,7400,7400,7400,0
20230913,152400,148883930,7400,7400,7400,7400,0
20230913,152300,148883930,7400,7400,7400,7400,0
20230913,152200,148883930,7400,7400,7400,7400,0
20230913,152100,148883930,7400,7400,7400,7400,0
20230913,152000,148883930,7400,7400,7400,7400,0
20230913,151900,148883930,7400,7400,7400,7400,0
20230913,151800,148883930,7400,7400,7400,7400,0
20230913,151700,148883930,7400,7400,7400,7400,0
20230913,151600,148883930,7400,7400,7400,7400,0
20230913,151500,148883930,7400,7390,7400,7390,4
20230913,151400,148854360,7400,7400,7400,7400,1
20230913,151300,148846960,7400,7400,7400,7400,0
20230913,151200,148846960,7400,7400,7400,7400,0
20230913,151100,148846960,7400,7400,7400,7400,0
20230913,151000,148846960,7400,7400,7400,7400,0
20230913,150900,148846960,7400,7400,7400,7400,0
20230913,150800,148846960,7400,7400,7400,7400,0
20230913,150700,148846960,7400,7400,7400,7400,0
20230913,150600,148846960,7400,7400,7400,7400,0
20230913,150500,148846960,7400,7400,7400,7400,0
20230913,150400,148846960,7400,7400,7400,7400,1
20230913,150300,148839560,7400,7400,7400,7400,10
20230913,150200,148765560,7400,7400,7400,7400,1
20230913,150100,148758160,7400,7400,7400,7400,38
20230913,150000,148476960,7400,7400,7400,7400,99
20230913,145900,147744360,7390,7390,7390,7390,0
20230913,145800,147744360,7390,7390,7390,7390,0
20230913,145700,147744360,7390,7390,7390,7390,0
20230913,145600,147744360,7390,7390,7390,7390,0
20230913,145500,147744360,7390,7390,7390,7390,0
20230913,145400,147744360,7390,7390,7390,7390,3
20230913,145300,147722190,7390,7390,7390,7390,0
20230913,145200,147722190,7390,7390,7390,7390,0
20230913,145100,147722190,7390,7390,7390,7390,1
20230913,145000,147714800,7390,7390,7390,7390,0
20230913,144900,147714800,7390,7390,7390,7390,0
20230913,144800,147714800,7390,7390,7390,7390,0
20230913,144700,147714800,7390,7390,7390,7390,74
20230913,144600,147167940,7390,7390,7390,7390,26
20230913,144500,146975800,7390,7390,7390,7390,0
20230913,144400,146975800,7390,7390,7390,7390,1
20230913,144300,146968410,7390,7390,7390,7390,0
20230913,144200,146968410,7390,7390,7390,7390,0
20230913,144100,146968410,7390,7390,7390,7390,0
20230913,144000,146968410,7390,7390,7390,7390,0
20230913,143900,146968410,7390,7390,7390,7390,39
20230913,143800,146680200,7390,7390,7390,7390,61
20230913,143700,146229410,7380,7380,7380,7380,1
20230913,143600,146222030,7390,7390,7390,7390,0
20230913,143500,146222030,7390,7390,7390,7390,0
20230913,143400,146222030,7390,7390,7390,7390,0
20230913,143300,146222030,7390,7390,7390,7390,2
20230913,143200,146207250,7390,7390,7390,7390,230
20230913,143100,144507550,7390,7390,7390,7390,0
20230913,143000,144507550,7390,7390,7390,7390,0
20230913,142900,144507550,7390,7390,7390,7390,0
20230913,142800,144507550,7390,7390,7390,7390,0
20230913,142700,144507550,7390,7390,7390,7390,10
20230913,142600,144433650,7390,7390,7390,7390,0
20230913,142500,144433650,7390,7390,7390,7390,0
20230913,142400,144433650,7390,7390,7390,7390,1
20230913,142300,144426260,7380,7380,7380,7380,0
20230913,142200,144426260,7380,7380,7380,7380,0
20230913,142100,144426260,7380,7380,7380,7380,0
20230913,142000,144426260,7380,7380,7380,7380,0
20230913,141900,144426260,7380,7380,7380,7380,0
20230913,141800,144426260,7380,7380,7380,7380,0
20230913,141700,144426260,7380,7380,7380,7380,0
20230913,141600,144426260,7380,7380,7380,7380,0
20230913,141500,144426260,7380,7380,7380,7380,0
20230913,141400,144426260,7380,7380,7380,7380,0
20230913,141300,144426260,7380,7380,7380,7380,0
20230913,141200,144426260,7380,7380,7380,7380,10
20230913,141100,144352460,7380,7380,7380,7380,7
20230913,141000,144300800,7380,7380,7380,7380,29
20230913,140900,144086780,7380,7380,7380,7380,1
20230913,140800,144079400,7380,7380,7380,7380,0
20230913,140700,144079400,7380,7380,7380,7380,36
20230913,140600,143813720,7380,7380,7380,7380,204
20230913,140500,142308200,7370,7370,7370,7370,0
20230913,140400,142308200,7370,7370,7370,7370,0
20230913,140300,142308200,7370,7370,7370,7370,0
20230913,140200,142308200,7370,7370,7370,7370,0
20230913,140100,142308200,7370,7370,7370,7370,0
20230913,140000,142308200,7370,7370,7370,7370,10
20230913,135900,142234500,7370,7370,7370,7370,0
20230913,135800,142234500,7370,7370,7370,7370,0
20230913,135700,142234500,7370,7370,7370,7370,71
20230913,135600,141711230,7370,7370,7370,7370,0
20230913,135500,141711230,7370,7370,7370,7370,0
20230913,135400,141711230,7370,7370,7370,7370,0
20230913,135300,141711230,7370,7370,7370,7370,5
20230913,135200,141674380,7360,7360,7360,7360,0
20230913,135100,141674380,7360,7360,7360,7360,0
20230913,135000,141674380,7360,7360,7360,7360,0
20230913,134900,141674380,7360,7360,7360,7360,2
20230913,134800,141659660,7360,7360,7360,7360,0
20230913,134700,141659660,7360,7360,7360,7360,1
20230913,134600,141652300,7360,7360,7360,7360,0
20230913,134500,141652300,7360,7360,7360,7360,0
20230913,134400,141652300,7360,7360,7360,7360,5
20230913,134300,141615500,7350,7350,7350,7350,0
20230913,134200,141615500,7350,7350,7350,7350,20
20230913,134100,141468500,7350,7350,7350,7350,0
20230913,134000,141468500,7350,7350,7350,7350,0
20230913,133900,141468500,7350,7350,7350,7350,1
20230913,133800,141461150,7350,7350,7350,7350,0
20230913,133700,141461150,7350,7350,7350,7350,0
20230913,133600,141461150,7350,7350,7350,7350,0
20230913,133500,141461150,7350,7350,7350,7350,0
20230913,133400,141461150,7350,7350,7350,7350,0
20230913,133300,141461150,7350,7350,7350,7350,3
20230913,133200,141439100,7350,7350,7350,7350,0
20230913,133100,141439100,7350,7350,7350,7350,76
20230913,133000,140880500,7340,7340,7340,7340,0
20230913,132900,140880500,7340,7340,7340,7340,0
20230913,132800,140880500,7340,7340,7340,7340,0
20230913,132700,140880500,7340,7340,7340,7340,18
20230913,132600,140748380,7340,7340,7350,7340,9
20230913,132500,140682270,7340,7340,7340,7340,0
20230913,132400,140682270,7340,7340,7340,7340,1
20230913,132300,140674930,7350,7340,7350,7340,6
20230913,132200,140630880,7340,7340,7340,7340,0
20230913,132100,140630880,7340,7340,7340,7340,1
20230913,132000,140623540,7330,7330,7330,7330,0
20230913,131900,140623540,7330,7330,7330,7330,48
20230913,131800,140271700,7330,7330,7330,7330,0
20230913,131700,140271700,7330,7340,7340,7330,752
20230913,131600,134756630,7350,7350,7350,7350,0
20230913,131500,134756630,7350,7350,7350,7350,14
20230913,131400,134653730,7350,7350,7350,7350,51
20230913,131300,134278880,7350,7350,7350,7350,0
20230913,131200,134278880,7350,7350,7350,7350,4
20230913,131100,134249480,7350,7350,7350,7350,0
20230913,131000,134249480,7350,7350,7350,7350,0
20230913,130900,134249480,7350,7350,7350,7350,1
20230913,130800,134242130,7350,7350,7350,7350,0
20230913,130700,134242130,7350,7350,7350,7350,501
20230913,130600,130559780,7340,7340,7340,7340,0
20230913,130500,130559780,7340,7340,7340,7340,0
20230913,130400,130559780,7340,7340,7340,7340,0
20230913,130300,130559780,7340,7340,7340,7340,0
20230913,130200,130559780,7340,7340,7340,7340,0
20230913,130100,130559780,7340,7340,7340,7340,0
20230913,130000,130559780,7340,7340,7340,7340,0
20230913,125900,130559780,7340,7340,7340,7340,0
20230913,125800,130559780,7340,7340,7340,7340,69
20230913,125700,130053320,7340,7340,7340,7340,2
20230913,125600,130038640,7330,7330,7330,7330,6
20230913,125500,129994660,7330,7330,7330,7330,0
20230913,125400,129994660,7330,7330,7330,7330,0
20230913,125300,129994660,7330,7330,7330,7330,6
20230913,125200,129950680,7330,7330,7330,7330,0
20230913,125100,129950680,7330,7330,7330,7330,0
20230913,125000,129950680,7330,7330,7330,7330,25
20230913,124900,129767430,7330,7330,7330,7330,0
20230913,124800,129767430,7330,7330,7330,7330,18
20230913,124700,129635490,7340,7340,7340,7340,2
20230913,124600,129620810,7340,7340,7340,7340,2
20230913,124500,129606130,7340,7340,7340,7340,0
20230913,124400,129606130,7340,7340,7340,7340,0
20230913,124300,129606130,7340,7340,7340,7340,20
20230913,124200,129459330,7340,7340,7340,7340,0
20230913,124100,129459330,7340,7340,7340,7340,150
20230913,124000,128358330,7340,7340,7340,7340,0
20230913,123900,128358330,7340,7330,7340,7330,2
20230913,123800,128343660,7340,7340,7340,7340,4
20230913,123700,128314300,7340,7340,7340,7340,3
20230913,123600,128292280,7340,7340,7340,7340,5
20230913,123500,128255580,7340,7340,7340,7340,13
20230913,123400,128160160,7340,7340,7340,7340,8
20230913,123300,128101440,7340,7340,7340,7340,1
20230913,123200,128094100,7340,7340,7340,7340,1
20230913,123100,128086760,7340,7340,7340,7340,0
20230913,123000,128086760,7340,7340,7340,7340,0
20230913,122900,128086760,7340,7340,7340,7340,5
20230913,122800,128050060,7330,7330,7330,7330,0
20230913,122700,128050060,7330,7330,7330,7330,11
20230913,122600,127969430,7320,7320,7320,7320,0
20230913,122500,127969430,7320,7320,7320,7320,112
20230913,122400,127149590,7330,7330,7330,7330,0
20230913,122300,127149590,7330,7330,7330,7330,0
20230913,122200,127149590,7330,7330,7330,7330,0
20230913,122100,127149590,7330,7330,7330,7330,6
20230913,122000,127105610,7330,7330,7330,7330,20
20230913,121900,126959010,7330,7330,7330,7330,2
20230913,121800,126944350,7330,7330,7330,7330,0
20230913,121700,126944350,7330,7330,7330,7330,5
20230913,121600,126907700,7330,7330,7330,7330,5
20230913,121500,126871050,7330,7330,7330,7330,31
20230913,121400,126643820,7330,7330,7330,7330,4
20230913,121300,126614500,7330,7330,7330,7330,20
20230913,121200,126467900,7330,7330,7330,7330,22
20230913,121100,126306640,7340,7340,7340,7340,0
20230913,121000,126306640,7340,7340,7340,7340,1
20230913,120900,126299300,7340,7330,7340,7330,11348
20230913,120800,43115780,7330,7330,7330,7330,2
20230913,120700,43101120,7330,7330,7330,7330,0
20230913,120600,43101120,7330,7330,7330,7330,12
20230913,120500,43013160,7340,7340,7340,7340,0
20230913,120400,43013160,7340,7340,7340,7340,2
20230913,120300,42998480,7340,7340,7340,7340,0
20230913,120200,42998480,7340,7340,7340,7340,10
20230913,120100,42925080,7340,7340,7340,7340,0
20230913,120000,42925080,7340,7340,7340,7340,0
20230913,115900,42925080,7340,7340,7340,7340,2
20230913,115800,42910400,7340,7340,7340,7340,1
20230913,115700,42903060,7330,7330,7330,7330,0
20230913,115600,42903060,7330,7330,7330,7330,0
20230913,115500,42903060,7330,7330,7330,7330,0
20230913,115400,42903060,7330,7330,7330,7330,0
20230913,115300,42903060,7330,7330,7330,7330,0
20230913,115200,42903060,7330,7330,7330,7330,41
20230913,115100,42602530,7340,7340,7340,7340,0
20230913,115000,42602530,7340,7340,7340,7340,0
20230913,114900,42602530,7340,7340,7340,7340,1
20230913,114800,42595190,7340,7340,7340,7340,0
20230913,114700,42595190,7340,7340,7340,7340,0
20230913,114600,42595190,7340,7340,7340,7340,0
20230913,114500,42595190,7340,7340,7340,7340,0
20230913,114400,42595190,7340,7340,7340,7340,2
20230913,114300,42580510,7330,7330,7330,7330,368
20230913,114200,39883070,7330,7330,7330,7330,20
20230913,114100,39736470,7330,7330,7330,7330,1
20230913,114000,39729140,7330,7330,7330,7330,0
20230913,113900,39729140,7330,7330,7330,7330,9
20230913,113800,39663170,7330,7330,7330,7330,0
20230913,113700,39663170,7330,7330,7330,7330,16
20230913,113600,39545890,7330,7330,7330,7330,0
20230913,113500,39545890,7330,7330,7330,7330,3
20230913,113400,39523900,7330,7330,7330,7330,2
20230913,113300,39509240,7330,7330,7330,7330,6
20230913,113200,39465260,7330,7330,7330,7330,14
20230913,113100,39362640,7330,7330,7330,7330,2
20230913,113000,39347980,7330,7330,7330,7330,0
20230913,112900,39347980,7330,7330,7330,7330,0
20230913,112800,39347980,7330,7330,7330,7330,0
20230913,112700,39347980,7330,7330,7330,7330,0
20230913,112600,39347980,7330,7330,7330,7330,0
20230913,112500,39347980,7330,7330,7330,7330,0
20230913,112400,39347980,7330,7330,7330,7320,20
20230913,112300,39201480,7330,7330,7330,7330,1
20230913,112200,39194150,7330,7330,7330,7330,12
20230913,112100,39106190,7330,7330,7330,7330,0
20230913,112000,39106190,7330,7330,7330,7330,0
20230913,111900,39106190,7330,7330,7330,7330,0
20230913,111800,39106190,7330,7330,7330,7330,3
20230913,111700,39084200,7330,7330,7330,7330,0
20230913,111600,39084200,7330,7330,7330,7330,20
20230913,111500,38937600,7330,7330,7330,7330,0
20230913,111400,38937600,7330,7330,7330,7330,0
20230913,111300,38937600,7330,7330,7330,7330,1
20230913,111200,38930270,7330,7330,7330,7330,20
20230913,111100,38783670,7330,7330,7330,7330,0
20230913,111000,38783670,7330,7330,7330,7330,0
20230913,110900,38783670,7330,7330,7330,7330,0
20230913,110800,38783670,7330,7330,7330,7330,0
20230913,110700,38783670,7330,7330,7330,7330,0
20230913,110600,38783670,7330,7330,7330,7330,0
20230913,110500,38783670,7330,7340,7340,7330,114
20230913,110400,37948040,7340,7340,7340,7340,1
20230913,110300,37940700,7330,7330,7330,7330,0
20230913,110200,37940700,7330,7330,7330,7330,0
20230913,110100,37940700,7330,7330,7330,7330,0
20230913,110000,37940700,7330,7330,7330,7330,0
20230913,105900,37940700,7330,7330,7330,7330,21
20230913,105800,37786770,7330,7340,7340,7330,712
20230913,105700,32562860,7350,7350,7350,7350,0
20230913,105600,32562860,7350,7350,7350,7350,0
20230913,105500,32562860,7350,7350,7350,7350,0
20230913,105400,32562860,7350,7350,7350,7350,0
20230913,105300,32562860,7350,7350,7350,7350,0
20230913,105200,32562860,7350,7350,7350,7350,0
20230913,105100,32562860,7350,7350,7350,7350,0
20230913,105000,32562860,7350,7340,7350,7340,178
20230913,104900,31255560,7350,7350,7350,7350,0
20230913,104800,31255560,7350,7350,7350,7350,0
20230913,104700,31255560,7350,7350,7350,7350,0
20230913,104600,31255560,7350,7350,7350,7350,1
20230913,104500,31248210,7350,7360,7360,7350,691
20230913,104400,26166940,7370,7370,7370,7370,1
20230913,104300,26159570,7370,7370,7370,7370,0
20230913,104200,26159570,7370,7370,7370,7370,0
20230913,104100,26159570,7370,7370,7370,7370,0
20230913,104000,26159570,7370,7370,7370,7370,0
20230913,103900,26159570,7370,7370,7370,7370,0
20230913,103800,26159570,7370,7370,7370,7370,1
20230913,103700,26152200,7370,7370,7370,7370,0
20230913,103600,26152200,7370,7370,7370,7370,0
20230913,103500,26152200,7370,7370,7370,7370,0
20230913,103400,26152200,7370,7370,7370,7370,0
20230913,103300,26152200,7370,7370,7370,7370,0
20230913,103200,26152200,7370,7370,7370,7370,0
20230913,103100,26152200,7370,7370,7370,7370,0
20230913,103000,26152200,7370,7370,7370,7370,1
20230913,102900,26144830,7370,7370,7370,7370,0
20230913,102800,26144830,7370,7370,7370,7370,0
20230913,102700,26144830,7370,7370,7370,7370,0
20230913,102600,26144830,7370,7370,7370,7370,10
20230913,102500,26071130,7370,7370,7370,7370,0
20230913,102400,26071130,7370,7370,7370,7370,0
20230913,102300,26071130,7370,7370,7370,7370,0
20230913,102200,26071130,7370,7370,7370,7370,0
20230913,102100,26071130,7370,7370,7370,7370,0
20230913,102000,26071130,7370,7370,7370,7370,0
20230913,101900,26071130,7370,7370,7370,7370,0
20230913,101800,26071130,7370,7370,7370,7370,0
20230913,101700,26071130,7370,7370,7370,7370,0
20230913,101600,26071130,7370,7370,7370,7370,0
20230913,101500,26071130,7370,7370,7370,7370,0
20230913,101400,26071130,7370,7370,7370,7370,0
20230913,101300,26071130,7370,7370,7370,7370,0
20230913,101200,26071130,7370,7370,7370,7370,2
20230913,101100,26056390,7360,7360,7360,7360,0
20230913,101000,26056390,7360,7360,7360,7360,0
20230913,100900,26056390,7360,7360,7360,7360,0
20230913,100800,26056390,7360,7360,7360,7360,0
20230913,100700,26056390,7360,7360,7360,7360,0
20230913,100600,26056390,7360,7360,7360,7360,10
20230913,100500,25982790,7370,7370,7370,7370,0
20230913,100400,25982790,7370,7370,7370,7370,0
20230913,100300,25982790,7370,7370,7370,7370,4
20230913,100200,25953310,7360,7360,7360,7360,0
20230913,100100,25953310,7360,7370,7370,7360,22
20230913,100000,25791380,7370,7370,7370,7370,0
20230913,095900,25791380,7370,7370,7370,7370,0
20230913,095800,25791380,7370,7370,7370,7370,0
20230913,095700,25791380,7370,7370,7370,7370,64
20230913,095600,25319700,7380,7380,7380,7380,0
20230913,095500,25319700,7380,7380,7380,7380,2
20230913,095400,25304940,7380,7380,7380,7380,0
20230913,095300,25304940,7380,7380,7380,7380,10
20230913,095200,25231140,7340,7340,7340,7340,0
20230913,095100,25231140,7340,7340,7340,7340,0
20230913,095000,25231140,7340,7350,7350,7340,141
20230913,094900,24196060,7350,7350,7350,7350,194
20230913,094800,22770160,7360,7360,7360,7360,0
20230913,094700,22770160,7360,7360,7360,7360,522
20230913,094600,18928240,7360,7360,7360,7360,0
20230913,094500,18928240,7360,7360,7360,7360,0
20230913,094400,18928240,7360,7360,7360,7360,0
20230913,094300,18928240,7360,7360,7360,7360,200
20230913,094200,17456240,7380,7380,7380,7380,0
20230913,094100,17456240,7380,7380,7380,7380,0
20230913,094000,17456240,7380,7380,7380,7380,11
20230913,093900,17375060,7380,7380,7380,7380,6
20230913,093800,17330780,7360,7360,7360,7360,34
20230913,093700,17080540,7360,7360,7360,7360,1
20230913,093600,17073180,7360,7360,7360,7360,65
20230913,093500,16594780,7360,7360,7370,7360,9
20230913,093400,16528530,7370,7370,7370,7370,1
20230913,093300,16521160,7370,7370,7370,7370,0
20230913,093200,16521160,7370,7370,7370,7370,100
20230913,093100,15784160,7370,7370,7370,7370,604
20230913,093000,11332680,7370,7370,7370,7370,0
20230913,092900,11332680,7370,7370,7370,7370,13
20230913,092800,11236870,7360,7360,7360,7360,359
20230913,092700,8594630,7360,7360,7360,7360,5
20230913,092600,8557830,7360,7350,7360,7350,4
20230913,092500,8528420,7350,7350,7350,7350,2
20230913,092400,8513720,7350,7350,7350,7340,9
20230913,092300,8447610,7350,7350,7350,7350,3
20230913,092200,8425560,7350,7350,7350,7350,80
20230913,092100,7837560,7380,7370,7380,7370,28
20230913,092000,7631170,7350,7350,7350,7350,0
20230913,091900,7631170,7350,7350,7350,7350,0
20230913,091800,7631170,7350,7350,7350,7350,501
20230913,091700,3948820,7360,7360,7360,7360,95
20230913,091600,3249620,7380,7370,7380,7370,28
20230913,091500,3043160,7370,7360,7370,7360,13
20230913,091400,2947450,7360,7360,7360,7360,0
20230913,091300,2947450,7360,7360,7360,7360,5
20230913,091200,2910650,7360,7360,7360,7360,3
20230913,091100,2888570,7400,7400,7400,7400,0
20230913,091000,2888570,7400,7400,7400,7400,6
20230913,090900,2844170,7400,7390,7400,7390,33
20230913,090800,2600100,7400,7400,7400,7400,0
20230913,090700,2600100,7400,7370,7400,7370,3
20230913,090600,2577960,7370,7370,7370,7370,3
20230913,090500,2555850,7380,7380,7380,7380,4
20230913,090400,2526330,7390,7390,7390,7390,0
20230913,090300,2526330,7390,7390,7390,7390,16
20230913,090200,2408090,7390,7380,7390,7350,63
20230913,090100,1942890,7390,7350,7390,7350,158
20230913,090000,781120,7360,7390,7390,7360,106