KissMeData/036670/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190900,94260740,7430,7430,7430,7430,11
20230920,190800,94260740,7430,7430,7430,7430,0
20230920,190700,94260740,7430,7430,7430,7430,0
20230920,190600,94260740,7430,7430,7430,7430,0
20230920,190500,94260740,7430,7430,7430,7430,0
20230920,190400,94260740,7430,7430,7430,7430,0
20230920,190300,94260740,7430,7430,7430,7430,0
20230920,190200,94260740,7430,7430,7430,7430,0
20230920,190100,94260740,7430,7430,7430,7430,0
20230920,190000,94260740,7430,7430,7430,7430,0
20230920,185900,94260740,7430,7430,7430,7430,0
20230920,185800,94260740,7430,7430,7430,7430,0
20230920,185700,94260740,7430,7430,7430,7430,0
20230920,185600,94260740,7430,7430,7430,7430,0
20230920,185500,94260740,7430,7430,7430,7430,0
20230920,185400,94260740,7430,7430,7430,7430,0
20230920,185300,94260740,7430,7430,7430,7430,0
20230920,185200,94260740,7430,7430,7430,7430,0
20230920,185100,94260740,7430,7430,7430,7430,0
20230920,185000,94260740,7430,7430,7430,7430,0
20230920,184900,94260740,7430,7430,7430,7430,0
20230920,184800,94260740,7430,7430,7430,7430,0
20230920,184700,94260740,7430,7430,7430,7430,0
20230920,184600,94260740,7430,7430,7430,7430,0
20230920,184500,94260740,7430,7430,7430,7430,0
20230920,184400,94260740,7430,7430,7430,7430,0
20230920,184300,94260740,7430,7430,7430,7430,0
20230920,184200,94260740,7430,7430,7430,7430,0
20230920,184100,94260740,7430,7430,7430,7430,0
20230920,184000,94260740,7430,7430,7430,7430,0
20230920,183900,94260740,7430,7430,7430,7430,11
20230920,183800,94260740,7430,7430,7430,7430,0
20230920,183700,94260740,7430,7430,7430,7430,0
20230920,183600,94260740,7430,7430,7430,7430,0
20230920,183500,94260740,7430,7430,7430,7430,0
20230920,183400,94260740,7430,7430,7430,7430,0
20230920,183300,94260740,7430,7430,7430,7430,0
20230920,183200,94260740,7430,7430,7430,7430,0
20230920,183100,94260740,7430,7430,7430,7430,0
20230920,183000,94260740,7430,7430,7430,7430,0
20230920,182900,94260740,7430,7430,7430,7430,0
20230920,182800,94260740,7430,7430,7430,7430,0
20230920,182700,94260740,7430,7430,7430,7430,0
20230920,182600,94260740,7430,7430,7430,7430,0
20230920,182500,94260740,7430,7430,7430,7430,0
20230920,182400,94260740,7430,7430,7430,7430,0
20230920,182300,94260740,7430,7430,7430,7430,0
20230920,182200,94260740,7430,7430,7430,7430,0
20230920,182100,94260740,7430,7430,7430,7430,0
20230920,182000,94260740,7430,7430,7430,7430,0
20230920,181900,94260740,7430,7430,7430,7430,0
20230920,181800,94260740,7430,7430,7430,7430,0
20230920,181700,94260740,7430,7430,7430,7430,0
20230920,181600,94260740,7430,7430,7430,7430,0
20230920,181500,94260740,7430,7430,7430,7430,0
20230920,181400,94260740,7430,7430,7430,7430,0
20230920,181300,94260740,7430,7430,7430,7430,0
20230920,181200,94260740,7430,7430,7430,7430,0
20230920,181100,94260740,7430,7430,7430,7430,0
20230920,181000,94260740,7430,7430,7430,7430,0
20230920,180900,94260740,7430,7430,7430,7430,11
20230920,180800,94260740,7430,7430,7430,7430,0
20230920,180700,94260740,7430,7430,7430,7430,0
20230920,180600,94260740,7430,7430,7430,7430,0
20230920,180500,94260740,7430,7430,7430,7430,0
20230920,180400,94260740,7430,7430,7430,7430,0
20230920,180300,94260740,7430,7430,7430,7430,0
20230920,180200,94260740,7430,7430,7430,7430,0
20230920,180100,94260740,7430,7430,7430,7430,0
20230920,180000,94260740,7430,7430,7430,7430,0
20230920,175900,94260740,7430,7430,7430,7430,0
20230920,175800,94260740,7430,7430,7430,7430,0
20230920,175700,94260740,7430,7430,7430,7430,0
20230920,175600,94260740,7430,7430,7430,7430,0
20230920,175500,94260740,7430,7430,7430,7430,0
20230920,175400,94260740,7430,7430,7430,7430,0
20230920,175300,94260740,7430,7430,7430,7430,0
20230920,175200,94260740,7430,7430,7430,7430,0
20230920,175100,94260740,7430,7430,7430,7430,0
20230920,175000,94260740,7430,7430,7430,7430,0
20230920,174900,94260740,7430,7430,7430,7430,0
20230920,174800,94260740,7430,7430,7430,7430,0
20230920,174700,94260740,7430,7430,7430,7430,0
20230920,174600,94260740,7430,7430,7430,7430,0
20230920,174500,94260740,7430,7430,7430,7430,0
20230920,174400,94260740,7430,7430,7430,7430,0
20230920,174300,94260740,7430,7430,7430,7430,0
20230920,174200,94260740,7430,7430,7430,7430,0
20230920,174100,94260740,7430,7430,7430,7430,0
20230920,174000,94260740,7430,7430,7430,7430,0
20230920,173900,94260740,7430,7430,7430,7430,11
20230920,173800,94260740,7430,7430,7430,7430,0
20230920,173700,94260740,7430,7430,7430,7430,0
20230920,173600,94260740,7430,7430,7430,7430,0
20230920,173500,94260740,7430,7430,7430,7430,0
20230920,173400,94260740,7430,7430,7430,7430,0
20230920,173300,94260740,7430,7430,7430,7430,0
20230920,173200,94260740,7430,7430,7430,7430,0
20230920,173100,94260740,7430,7430,7430,7430,0
20230920,173000,94260740,7430,7430,7430,7430,0
20230920,172900,94260740,7430,7430,7430,7430,0
20230920,172800,94260740,7430,7430,7430,7430,0
20230920,172700,94260740,7430,7430,7430,7430,0
20230920,172600,94260740,7430,7430,7430,7430,0
20230920,172500,94260740,7430,7430,7430,7430,0
20230920,172400,94260740,7430,7430,7430,7430,0
20230920,172300,94260740,7430,7430,7430,7430,0
20230920,172200,94260740,7430,7430,7430,7430,0
20230920,172100,94260740,7430,7430,7430,7430,0
20230920,172000,94260740,7430,7430,7430,7430,0
20230920,171900,94260740,7430,7430,7430,7430,0
20230920,171800,94260740,7430,7430,7430,7430,0
20230920,171700,94260740,7430,7430,7430,7430,0
20230920,171600,94260740,7430,7430,7430,7430,0
20230920,171500,94260740,7430,7430,7430,7430,0
20230920,171400,94260740,7430,7430,7430,7430,0
20230920,171300,94260740,7430,7430,7430,7430,0
20230920,171200,94260740,7430,7430,7430,7430,0
20230920,171100,94260740,7430,7430,7430,7430,0
20230920,171000,94260740,7430,7430,7430,7430,0
20230920,170900,94260740,7430,7430,7430,7430,11
20230920,170800,94260740,7430,7430,7430,7430,0
20230920,170700,94260740,7430,7430,7430,7430,0
20230920,170600,94260740,7430,7430,7430,7430,0
20230920,170500,94260740,7430,7430,7430,7430,0
20230920,170400,94260740,7430,7430,7430,7430,0
20230920,170300,94260740,7430,7430,7430,7430,0
20230920,170200,94260740,7430,7430,7430,7430,0
20230920,170100,94260740,7430,7430,7430,7430,0
20230920,170000,94260740,7430,7430,7430,7430,0
20230920,165900,94260740,7430,7430,7430,7430,0
20230920,165800,94260740,7430,7430,7430,7430,0
20230920,165700,94260740,7430,7430,7430,7430,0
20230920,165600,94260740,7430,7430,7430,7430,0
20230920,165500,94260740,7430,7430,7430,7430,0
20230920,165400,94260740,7430,7430,7430,7430,0
20230920,165300,94260740,7430,7430,7430,7430,0
20230920,165200,94260740,7430,7430,7430,7430,0
20230920,165100,94260740,7430,7430,7430,7430,0
20230920,165000,94260740,7430,7430,7430,7430,0
20230920,164900,94260740,7430,7430,7430,7430,0
20230920,164800,94260740,7430,7430,7430,7430,0
20230920,164700,94260740,7430,7430,7430,7430,0
20230920,164600,94260740,7430,7430,7430,7430,0
20230920,164500,94260740,7430,7430,7430,7430,0
20230920,164400,94260740,7430,7430,7430,7430,0
20230920,164300,94260740,7430,7430,7430,7430,0
20230920,164200,94260740,7430,7430,7430,7430,0
20230920,164100,94260740,7430,7430,7430,7430,0
20230920,164000,94260740,7430,7430,7430,7430,0
20230920,163900,94260740,7430,7430,7430,7430,11
20230920,163800,94260740,7430,7430,7430,7430,0
20230920,163700,94260740,7430,7430,7430,7430,0
20230920,163600,94260740,7430,7430,7430,7430,0
20230920,163500,94260740,7430,7430,7430,7430,0
20230920,163400,94260740,7430,7430,7430,7430,0
20230920,163300,94260740,7430,7430,7430,7430,0
20230920,163200,94260740,7430,7430,7430,7430,0
20230920,163100,94260740,7430,7430,7430,7430,0
20230920,163000,94260740,7430,7430,7430,7430,0
20230920,162900,94260740,7430,7430,7430,7430,0
20230920,162800,94260740,7430,7430,7430,7430,0
20230920,162700,94260740,7430,7430,7430,7430,0
20230920,162600,94260740,7430,7430,7430,7430,0
20230920,162500,94260740,7430,7430,7430,7430,0
20230920,162400,94260740,7430,7430,7430,7430,0
20230920,162300,94260740,7430,7430,7430,7430,0
20230920,162200,94260740,7430,7430,7430,7430,0
20230920,162100,94260740,7430,7430,7430,7430,0
20230920,162000,94260740,7430,7430,7430,7430,0
20230920,161900,94260740,7430,7430,7430,7430,0
20230920,161800,94260740,7430,7430,7430,7430,0
20230920,161700,94260740,7430,7430,7430,7430,0
20230920,161600,94260740,7430,7430,7430,7430,0
20230920,161500,94260740,7430,7430,7430,7430,0
20230920,161400,94260740,7430,7430,7430,7430,0
20230920,161300,94260740,7430,7430,7430,7430,0
20230920,161200,94260740,7430,7430,7430,7430,0
20230920,161100,94260740,7430,7430,7430,7430,0
20230920,161000,94260740,7430,7430,7430,7430,0
20230920,160900,94260740,7430,7430,7430,7430,11
20230920,160800,94260740,7430,7430,7430,7430,0
20230920,160700,94260740,7430,7430,7430,7430,0
20230920,160600,94260740,7430,7430,7430,7430,0
20230920,160500,94260740,7430,7430,7430,7430,0
20230920,160400,94260740,7430,7430,7430,7430,0
20230920,160300,94260740,7430,7430,7430,7430,0
20230920,160200,94260740,7430,7430,7430,7430,0
20230920,160100,94260740,7430,7430,7430,7430,0
20230920,160000,94260740,7430,7430,7430,7430,0
20230920,155900,94260740,7430,7430,7430,7430,0
20230920,155800,94260740,7430,7430,7430,7430,0
20230920,155700,94260740,7430,7430,7430,7430,0
20230920,155600,94260740,7430,7430,7430,7430,0
20230920,155500,94260740,7430,7430,7430,7430,0
20230920,155400,94260740,7430,7430,7430,7430,0
20230920,155300,94260740,7430,7430,7430,7430,0
20230920,155200,94260740,7430,7430,7430,7430,0
20230920,155100,94260740,7430,7430,7430,7430,0
20230920,155000,94260740,7430,7430,7430,7430,0
20230920,154900,94260740,7430,7430,7430,7430,0
20230920,154800,94260740,7430,7430,7430,7430,0
20230920,154700,94260740,7430,7430,7430,7430,0
20230920,154600,94260740,7430,7430,7430,7430,0
20230920,154500,94260740,7430,7430,7430,7430,0
20230920,154400,94260740,7430,7430,7430,7430,0
20230920,154300,94260740,7430,7430,7430,7430,0
20230920,154200,94260740,7430,7430,7430,7430,0
20230920,154100,94260740,7430,7430,7430,7430,0
20230920,154000,94260740,7430,7430,7430,7430,0
20230920,153900,94260740,7430,7430,7430,7430,11
20230920,153800,94260740,7430,7430,7430,7430,0
20230920,153700,94260740,7430,7430,7430,7430,0
20230920,153600,94260740,7430,7430,7430,7430,0
20230920,153500,94260740,7430,7430,7430,7430,0
20230920,153400,94260740,7430,7430,7430,7430,0
20230920,153300,94260740,7430,7430,7430,7430,0
20230920,153200,94260740,7430,7430,7430,7430,0
20230920,153100,94260740,7430,7430,7430,7430,0
20230920,153000,94260740,7430,7430,7430,7430,11
20230920,152900,94179010,7380,7380,7380,7380,0
20230920,152800,94179010,7380,7380,7380,7380,0
20230920,152700,94179010,7380,7380,7380,7380,0
20230920,152600,94179010,7380,7380,7380,7380,0
20230920,152500,94179010,7380,7380,7380,7380,0
20230920,152400,94179010,7380,7380,7380,7380,0
20230920,152300,94179010,7380,7380,7380,7380,0
20230920,152200,94179010,7380,7380,7380,7380,0
20230920,152100,94179010,7380,7380,7380,7380,0
20230920,152000,94179010,7380,7380,7380,7380,0
20230920,151900,94179010,7380,7380,7380,7380,0
20230920,151800,94179010,7380,7410,7410,7380,300
20230920,151700,91961580,7440,7440,7440,7440,0
20230920,151600,91961580,7440,7440,7440,7440,0
20230920,151500,91961580,7440,7440,7440,7440,0
20230920,151400,91961580,7440,7440,7440,7440,6
20230920,151300,91916940,7440,7430,7440,7430,14
20230920,151200,91812790,7420,7420,7420,7420,0
20230920,151100,91812790,7420,7420,7420,7420,0
20230920,151000,91812790,7420,7420,7420,7420,0
20230920,150900,91812790,7420,7420,7420,7420,0
20230920,150800,91812790,7420,7420,7420,7420,2
20230920,150700,91797950,7440,7440,7440,7440,0
20230920,150600,91797950,7440,7440,7440,7440,0
20230920,150500,91797950,7440,7440,7440,7440,0
20230920,150400,91797950,7440,7440,7440,7440,0
20230920,150300,91797950,7440,7440,7440,7440,1
20230920,150200,91790510,7410,7410,7410,7410,0
20230920,150100,91790510,7410,7410,7410,7410,27
20230920,150000,91590440,7400,7400,7400,7400,0
20230920,145900,91590440,7400,7400,7400,7400,54
20230920,145800,91190840,7400,7410,7410,7400,6
20230920,145700,91146430,7410,7410,7410,7410,0
20230920,145600,91146430,7410,7410,7410,7410,0
20230920,145500,91146430,7410,7410,7410,7410,150
20230920,145400,90034930,7410,7400,7410,7380,340
20230920,145300,87522110,7410,7410,7410,7410,10
20230920,145200,87448010,7410,7410,7410,7410,0
20230920,145100,87448010,7410,7410,7410,7410,1
20230920,145000,87440600,7410,7410,7410,7410,1
20230920,144900,87433190,7400,7400,7400,7400,30
20230920,144800,87211190,7400,7400,7400,7400,1
20230920,144700,87203790,7410,7410,7410,7410,0
20230920,144600,87203790,7410,7410,7410,7410,5
20230920,144500,87166740,7400,7400,7400,7400,9
20230920,144400,87100140,7400,7400,7400,7400,5
20230920,144300,87063140,7410,7410,7410,7410,0
20230920,144200,87063140,7410,7400,7410,7400,93
20230920,144100,86374910,7410,7410,7410,7410,0
20230920,144000,86374910,7410,7410,7410,7410,2
20230920,143900,86360090,7410,7410,7410,7410,1
20230920,143800,86352680,7410,7410,7410,7410,0
20230920,143700,86352680,7410,7410,7410,7410,1
20230920,143600,86345270,7410,7410,7410,7410,1
20230920,143500,86337860,7400,7400,7400,7400,0
20230920,143400,86337860,7400,7400,7400,7400,0
20230920,143300,86337860,7400,7400,7400,7400,1
20230920,143200,86330460,7410,7400,7410,7400,11
20230920,143100,86249050,7400,7400,7400,7400,0
20230920,143000,86249050,7400,7400,7400,7400,0
20230920,142900,86249050,7400,7400,7400,7400,1
20230920,142800,86241650,7410,7410,7410,7410,0
20230920,142700,86241650,7410,7410,7410,7410,0
20230920,142600,86241650,7410,7410,7410,7410,0
20230920,142500,86241650,7410,7410,7410,7410,0
20230920,142400,86241650,7410,7410,7410,7410,0
20230920,142300,86241650,7410,7410,7410,7410,0
20230920,142200,86241650,7410,7390,7410,7390,135
20230920,142100,85243970,7390,7390,7390,7390,0
20230920,142000,85243970,7390,7400,7400,7390,1139
20230920,141900,76825850,7410,7410,7410,7410,0
20230920,141800,76825850,7410,7410,7410,7410,0
20230920,141700,76825850,7410,7410,7410,7410,2
20230920,141600,76811030,7410,7410,7410,7410,0
20230920,141500,76811030,7410,7410,7410,7410,0
20230920,141400,76811030,7410,7410,7410,7410,0
20230920,141300,76811030,7410,7410,7410,7410,0
20230920,141200,76811030,7410,7410,7410,7410,0
20230920,141100,76811030,7410,7410,7410,7410,0
20230920,141000,76811030,7410,7410,7410,7410,0
20230920,140900,76811030,7410,7410,7410,7410,3
20230920,140800,76788800,7410,7410,7410,7410,4
20230920,140700,76759160,7410,7410,7410,7410,0
20230920,140600,76759160,7410,7410,7410,7410,20
20230920,140500,76610960,7410,7410,7410,7410,0
20230920,140400,76610960,7410,7410,7410,7410,0
20230920,140300,76610960,7410,7410,7410,7410,0
20230920,140200,76610960,7410,7410,7410,7410,0
20230920,140100,76610960,7410,7410,7410,7410,0
20230920,140000,76610960,7410,7410,7410,7410,0
20230920,135900,76610960,7410,7410,7410,7410,0
20230920,135800,76610960,7410,7410,7410,7410,0
20230920,135700,76610960,7410,7410,7410,7410,0
20230920,135600,76610960,7410,7410,7410,7410,1
20230920,135500,76603550,7410,7410,7410,7410,0
20230920,135400,76603550,7410,7410,7410,7410,0
20230920,135300,76603550,7410,7410,7410,7410,1
20230920,135200,76596140,7410,7410,7410,7410,0
20230920,135100,76596140,7410,7410,7410,7410,1
20230920,135000,76588730,7410,7410,7410,7410,0
20230920,134900,76588730,7410,7410,7410,7410,0
20230920,134800,76588730,7410,7410,7410,7410,8
20230920,134700,76529450,7410,7410,7410,7410,0
20230920,134600,76529450,7410,7410,7410,7410,0
20230920,134500,76529450,7410,7410,7410,7410,0
20230920,134400,76529450,7410,7410,7410,7410,0
20230920,134300,76529450,7410,7410,7410,7410,0
20230920,134200,76529450,7410,7410,7410,7410,0
20230920,134100,76529450,7410,7410,7410,7410,0
20230920,134000,76529450,7410,7410,7410,7410,0
20230920,133900,76529450,7410,7410,7410,7410,500
20230920,133800,72824450,7400,7400,7400,7400,0
20230920,133700,72824450,7400,7400,7400,7400,0
20230920,133600,72824450,7400,7400,7400,7400,0
20230920,133500,72824450,7400,7400,7400,7400,0
20230920,133400,72824450,7400,7400,7400,7400,0
20230920,133300,72824450,7400,7400,7400,7400,0
20230920,133200,72824450,7400,7400,7400,7400,0
20230920,133100,72824450,7400,7400,7400,7400,0
20230920,133000,72824450,7400,7400,7400,7400,0
20230920,132900,72824450,7400,7400,7400,7400,1
20230920,132800,72817050,7440,7440,7440,7440,0
20230920,132700,72817050,7440,7440,7440,7440,0
20230920,132600,72817050,7440,7440,7440,7440,0
20230920,132500,72817050,7440,7440,7440,7440,10
20230920,132400,72742650,7440,7440,7440,7440,0
20230920,132300,72742650,7440,7440,7440,7440,15
20230920,132200,72631050,7440,7440,7440,7440,0
20230920,132100,72631050,7440,7440,7440,7440,0
20230920,132000,72631050,7440,7440,7440,7440,0
20230920,131900,72631050,7440,7440,7440,7440,0
20230920,131800,72631050,7440,7440,7440,7440,0
20230920,131700,72631050,7440,7440,7440,7440,0
20230920,131600,72631050,7440,7440,7440,7440,0
20230920,131500,72631050,7440,7440,7440,7440,0
20230920,131400,72631050,7440,7440,7440,7440,10
20230920,131300,72556650,7440,7430,7440,7430,50
20230920,131200,72185020,7440,7440,7440,7440,0
20230920,131100,72185020,7440,7440,7440,7440,0
20230920,131000,72185020,7440,7430,7440,7430,150
20230920,130900,71069240,7430,7430,7430,7430,0
20230920,130800,71069240,7430,7430,7430,7430,0
20230920,130700,71069240,7430,7430,7430,7430,5
20230920,130600,71032090,7430,7430,7430,7430,10
20230920,130500,70957790,7440,7440,7440,7440,0
20230920,130400,70957790,7440,7440,7440,7440,0
20230920,130300,70957790,7440,7440,7440,7440,0
20230920,130200,70957790,7440,7430,7440,7430,299
20230920,130100,68735460,7430,7430,7430,7430,4
20230920,130000,68705740,7380,7380,7380,7380,0
20230920,125900,68705740,7380,7380,7380,7380,0
20230920,125800,68705740,7380,7410,7410,7380,4001
20230920,125700,39126620,7410,7410,7410,7410,0
20230920,125600,39126620,7410,7410,7410,7410,0
20230920,125500,39126620,7410,7410,7410,7410,14
20230920,125400,39022880,7410,7410,7410,7410,6
20230920,125300,38978420,7410,7410,7410,7410,21
20230920,125200,38822810,7430,7430,7430,7430,0
20230920,125100,38822810,7430,7430,7430,7430,1
20230920,125000,38815380,7430,7430,7430,7430,1
20230920,124900,38807950,7430,7430,7430,7430,2
20230920,124800,38793090,7410,7410,7410,7410,1
20230920,124700,38785680,7410,7410,7410,7410,0
20230920,124600,38785680,7410,7410,7410,7410,0
20230920,124500,38785680,7410,7410,7410,7410,0
20230920,124400,38785680,7410,7410,7410,7410,0
20230920,124300,38785680,7410,7410,7410,7410,10
20230920,124200,38711580,7400,7400,7400,7400,0
20230920,124100,38711580,7400,7400,7400,7400,0
20230920,124000,38711580,7400,7400,7400,7400,0
20230920,123900,38711580,7400,7400,7400,7400,0
20230920,123800,38711580,7400,7400,7400,7400,0
20230920,123700,38711580,7400,7400,7400,7400,0
20230920,123600,38711580,7400,7400,7400,7400,0
20230920,123500,38711580,7400,7400,7400,7400,0
20230920,123400,38711580,7400,7400,7400,7400,10
20230920,123300,38637580,7400,7400,7400,7400,0
20230920,123200,38637580,7400,7400,7400,7400,0
20230920,123100,38637580,7400,7400,7400,7400,11
20230920,123000,38556180,7400,7400,7400,7400,0
20230920,122900,38556180,7400,7400,7400,7400,11
20230920,122800,38474780,7400,7400,7400,7400,0
20230920,122700,38474780,7400,7410,7410,7400,22
20230920,122600,38311930,7400,7400,7400,7400,0
20230920,122500,38311930,7400,7400,7400,7400,0
20230920,122400,38311930,7400,7400,7400,7400,0
20230920,122300,38311930,7400,7400,7400,7400,0
20230920,122200,38311930,7400,7400,7400,7400,0
20230920,122100,38311930,7400,7400,7400,7400,0
20230920,122000,38311930,7400,7400,7400,7400,0
20230920,121900,38311930,7400,7400,7400,7400,0
20230920,121800,38311930,7400,7400,7400,7400,0
20230920,121700,38311930,7400,7400,7400,7400,0
20230920,121600,38311930,7400,7400,7400,7400,0
20230920,121500,38311930,7400,7400,7400,7400,0
20230920,121400,38311930,7400,7400,7400,7400,0
20230920,121300,38311930,7400,7400,7400,7400,0
20230920,121200,38311930,7400,7400,7400,7400,0
20230920,121100,38311930,7400,7400,7400,7400,0
20230920,121000,38311930,7400,7400,7400,7400,0
20230920,120900,38311930,7400,7400,7400,7400,0
20230920,120800,38311930,7400,7400,7400,7400,0
20230920,120700,38311930,7400,7400,7400,7400,0
20230920,120600,38311930,7400,7400,7400,7400,0
20230920,120500,38311930,7400,7400,7400,7400,13
20230920,120400,38215730,7430,7430,7430,7430,0
20230920,120300,38215730,7430,7430,7430,7430,0
20230920,120200,38215730,7430,7430,7430,7430,0
20230920,120100,38215730,7430,7430,7430,7430,2
20230920,120000,38200870,7430,7430,7430,7430,0
20230920,115900,38200870,7430,7400,7430,7400,4
20230920,115800,38171210,7400,7400,7400,7400,0
20230920,115700,38171210,7400,7400,7400,7400,0
20230920,115600,38171210,7400,7400,7400,7400,0
20230920,115500,38171210,7400,7400,7400,7400,1
20230920,115400,38163810,7380,7380,7380,7380,0
20230920,115300,38163810,7380,7380,7380,7380,0
20230920,115200,38163810,7380,7380,7380,7380,0
20230920,115100,38163810,7380,7380,7380,7380,0
20230920,115000,38163810,7380,7380,7380,7380,0
20230920,114900,38163810,7380,7380,7380,7380,0
20230920,114800,38163810,7380,7380,7380,7380,0
20230920,114700,38163810,7380,7380,7380,7380,0
20230920,114600,38163810,7380,7380,7380,7380,0
20230920,114500,38163810,7380,7380,7380,7380,0
20230920,114400,38163810,7380,7380,7380,7380,0
20230920,114300,38163810,7380,7380,7380,7380,0
20230920,114200,38163810,7380,7380,7380,7380,0
20230920,114100,38163810,7380,7380,7380,7380,0
20230920,114000,38163810,7380,7380,7380,7380,0
20230920,113900,38163810,7380,7380,7380,7380,0
20230920,113800,38163810,7380,7380,7380,7380,0
20230920,113700,38163810,7380,7380,7380,7380,3
20230920,113600,38141670,7380,7380,7380,7380,166
20230920,113500,36916590,7380,7410,7410,7380,2331
20230920,113400,19686840,7400,7430,7430,7400,712
20230920,113300,14412570,7430,7430,7430,7430,0
20230920,113200,14412570,7430,7430,7430,7430,0
20230920,113100,14412570,7430,7430,7430,7430,0
20230920,113000,14412570,7430,7430,7430,7430,0
20230920,112900,14412570,7430,7430,7430,7430,0
20230920,112800,14412570,7430,7430,7430,7430,0
20230920,112700,14412570,7430,7430,7430,7430,0
20230920,112600,14412570,7430,7430,7430,7430,0
20230920,112500,14412570,7430,7430,7430,7430,2
20230920,112400,14397710,7420,7420,7420,7420,0
20230920,112300,14397710,7420,7420,7420,7420,0
20230920,112200,14397710,7420,7420,7420,7420,0
20230920,112100,14397710,7420,7420,7420,7420,0
20230920,112000,14397710,7420,7420,7420,7420,0
20230920,111900,14397710,7420,7420,7420,7420,0
20230920,111800,14397710,7420,7420,7420,7420,0
20230920,111700,14397710,7420,7420,7420,7420,0
20230920,111600,14397710,7420,7420,7420,7420,0
20230920,111500,14397710,7420,7420,7420,7420,0
20230920,111400,14397710,7420,7420,7420,7420,0
20230920,111300,14397710,7420,7420,7420,7420,0
20230920,111200,14397710,7420,7420,7420,7420,0
20230920,111100,14397710,7420,7420,7420,7420,6
20230920,111000,14353190,7430,7430,7430,7430,0
20230920,110900,14353190,7430,7430,7430,7430,0
20230920,110800,14353190,7430,7430,7430,7430,0
20230920,110700,14353190,7430,7430,7430,7430,0
20230920,110600,14353190,7430,7430,7430,7430,0
20230920,110500,14353190,7430,7430,7430,7430,0
20230920,110400,14353190,7430,7430,7430,7430,0
20230920,110300,14353190,7430,7430,7430,7430,0
20230920,110200,14353190,7430,7430,7430,7430,10
20230920,110100,14278890,7430,7430,7430,7430,0
20230920,110000,14278890,7430,7430,7430,7430,0
20230920,105900,14278890,7430,7430,7430,7430,0
20230920,105800,14278890,7430,7460,7460,7430,1003
20230920,105700,6822600,7460,7460,7460,7460,1
20230920,105600,6815140,7460,7460,7460,7460,0
20230920,105500,6815140,7460,7460,7460,7460,0
20230920,105400,6815140,7460,7460,7460,7460,0
20230920,105300,6815140,7460,7460,7460,7460,0
20230920,105200,6815140,7460,7460,7460,7460,0
20230920,105100,6815140,7460,7460,7460,7460,0
20230920,105000,6815140,7460,7460,7460,7460,0
20230920,104900,6815140,7460,7460,7460,7460,25
20230920,104800,6628640,7460,7460,7460,7460,0
20230920,104700,6628640,7460,7460,7460,7460,2
20230920,104600,6613720,7460,7460,7460,7460,1
20230920,104500,6606260,7460,7460,7460,7460,0
20230920,104400,6606260,7460,7460,7460,7460,1
20230920,104300,6598800,7460,7460,7460,7460,5
20230920,104200,6561500,7460,7460,7460,7460,0
20230920,104100,6561500,7460,7460,7460,7460,0
20230920,104000,6561500,7460,7460,7460,7460,0
20230920,103900,6561500,7460,7460,7460,7460,0
20230920,103800,6561500,7460,7460,7460,7460,1
20230920,103700,6554040,7460,7460,7460,7460,0
20230920,103600,6554040,7460,7460,7460,7460,0
20230920,103500,6554040,7460,7460,7460,7460,0
20230920,103400,6554040,7460,7460,7460,7460,0
20230920,103300,6554040,7460,7460,7460,7460,104
20230920,103200,5778200,7470,7470,7470,7470,0
20230920,103100,5778200,7470,7470,7470,7470,0
20230920,103000,5778200,7470,7470,7470,7470,1
20230920,102900,5770730,7470,7470,7470,7470,0
20230920,102800,5770730,7470,7470,7470,7470,0
20230920,102700,5770730,7470,7470,7470,7470,0
20230920,102600,5770730,7470,7470,7470,7470,0
20230920,102500,5770730,7470,7470,7470,7470,0
20230920,102400,5770730,7470,7470,7470,7470,1
20230920,102300,5763260,7470,7470,7470,7470,0
20230920,102200,5763260,7470,7470,7470,7470,0
20230920,102100,5763260,7470,7470,7470,7470,0
20230920,102000,5763260,7470,7470,7470,7470,0
20230920,101900,5763260,7470,7470,7470,7470,0
20230920,101800,5763260,7470,7470,7470,7470,0
20230920,101700,5763260,7470,7470,7470,7470,0
20230920,101600,5763260,7470,7470,7470,7470,0
20230920,101500,5763260,7470,7470,7470,7470,0
20230920,101400,5763260,7470,7470,7470,7470,0
20230920,101300,5763260,7470,7470,7470,7470,2
20230920,101200,5748320,7470,7470,7470,7470,1
20230920,101100,5740850,7460,7460,7460,7460,22
20230920,101000,5576730,7460,7460,7460,7460,0
20230920,100900,5576730,7460,7460,7460,7460,0
20230920,100800,5576730,7460,7460,7460,7460,0
20230920,100700,5576730,7460,7460,7460,7460,0
20230920,100600,5576730,7460,7460,7460,7460,0
20230920,100500,5576730,7460,7460,7460,7460,1
20230920,100400,5569270,7490,7490,7490,7490,15
20230920,100300,5456920,7470,7470,7470,7470,17
20230920,100200,5329930,7480,7480,7480,7480,0
20230920,100100,5329930,7480,7480,7480,7480,0
20230920,100000,5329930,7480,7480,7480,7480,0
20230920,095900,5329930,7480,7480,7480,7480,0
20230920,095800,5329930,7480,7480,7480,7480,6
20230920,095700,5285050,7480,7480,7480,7480,0
20230920,095600,5285050,7480,7480,7480,7480,0
20230920,095500,5285050,7480,7480,7480,7480,4
20230920,095400,5255130,7500,7500,7500,7500,6
20230920,095300,5210130,7480,7480,7480,7480,4
20230920,095200,5180210,7500,7500,7500,7500,0
20230920,095100,5180210,7500,7500,7500,7500,0
20230920,095000,5180210,7500,7500,7500,7500,14
20230920,094900,5075210,7500,7500,7500,7500,0
20230920,094800,5075210,7500,7500,7500,7500,0
20230920,094700,5075210,7500,7500,7500,7500,0
20230920,094600,5075210,7500,7500,7500,7500,1
20230920,094500,5067710,7480,7480,7480,7480,0
20230920,094400,5067710,7480,7480,7480,7480,0
20230920,094300,5067710,7480,7480,7480,7480,199
20230920,094200,3579190,7460,7460,7460,7460,0
20230920,094100,3579190,7460,7460,7460,7460,1
20230920,094000,3571730,7480,7480,7480,7480,0
20230920,093900,3571730,7480,7480,7480,7480,1
20230920,093800,3564250,7480,7480,7480,7480,1
20230920,093700,3556770,7480,7480,7480,7480,0
20230920,093600,3556770,7480,7480,7480,7480,0
20230920,093500,3556770,7480,7480,7480,7480,0
20230920,093400,3556770,7480,7480,7480,7480,10
20230920,093300,3481970,7480,7480,7480,7480,0
20230920,093200,3481970,7480,7470,7480,7470,3
20230920,093100,3459540,7470,7470,7470,7470,1
20230920,093000,3452070,7470,7470,7470,7470,0
20230920,092900,3452070,7470,7470,7470,7470,0
20230920,092800,3452070,7470,7470,7470,7470,0
20230920,092700,3452070,7470,7470,7470,7470,0
20230920,092600,3452070,7470,7470,7470,7470,6
20230920,092500,3407250,7470,7470,7470,7470,35
20230920,092400,3145800,7470,7470,7470,7470,0
20230920,092300,3145800,7470,7470,7470,7470,0
20230920,092200,3145800,7470,7480,7480,7470,11
20230920,092100,3063570,7480,7480,7480,7480,0
20230920,092000,3063570,7480,7480,7480,7480,4
20230920,091900,3033650,7480,7480,7480,7480,0
20230920,091800,3033650,7480,7480,7480,7480,0
20230920,091700,3033650,7480,7480,7480,7480,0
20230920,091600,3033650,7480,7480,7480,7480,0
20230920,091500,3033650,7480,7480,7480,7480,67
20230920,091400,2532490,7490,7490,7490,7490,0
20230920,091300,2532490,7490,7490,7490,7490,0
20230920,091200,2532490,7490,7490,7490,7490,0
20230920,091100,2532490,7490,7470,7490,7470,111
20230920,091000,1703280,7470,7470,7470,7470,0
20230920,090900,1703280,7470,7470,7470,7470,0
20230920,090800,1703280,7470,7470,7470,7470,4
20230920,090700,1673400,7470,7470,7470,7470,2
20230920,090600,1658460,7470,7470,7470,7470,8
20230920,090500,1598700,7440,7440,7440,7440,1
20230920,090400,1591260,7440,7440,7440,7440,0
20230920,090300,1591260,7440,7440,7440,7440,4
20230920,090200,1561500,7440,7480,7480,7440,61
20230920,090100,1107040,7480,7480,7480,7480,1
20230920,090000,1099560,7480,7480,7480,7480,147