KissMeData/036670/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191200,45983560,7240,7240,7240,7240,11
20230926,191100,45983560,7240,7240,7240,7240,0
20230926,191000,45983560,7240,7240,7240,7240,0
20230926,190900,45983560,7240,7240,7240,7240,0
20230926,190800,45983560,7240,7240,7240,7240,0
20230926,190700,45983560,7240,7240,7240,7240,0
20230926,190600,45983560,7240,7240,7240,7240,0
20230926,190500,45983560,7240,7240,7240,7240,0
20230926,190400,45983560,7240,7240,7240,7240,0
20230926,190300,45983560,7240,7240,7240,7240,0
20230926,190200,45983560,7240,7240,7240,7240,0
20230926,190100,45983560,7240,7240,7240,7240,0
20230926,190000,45983560,7240,7240,7240,7240,0
20230926,185900,45983560,7240,7240,7240,7240,0
20230926,185800,45983560,7240,7240,7240,7240,0
20230926,185700,45983560,7240,7240,7240,7240,0
20230926,185600,45983560,7240,7240,7240,7240,0
20230926,185500,45983560,7240,7240,7240,7240,0
20230926,185400,45983560,7240,7240,7240,7240,0
20230926,185300,45983560,7240,7240,7240,7240,0
20230926,185200,45983560,7240,7240,7240,7240,0
20230926,185100,45983560,7240,7240,7240,7240,0
20230926,185000,45983560,7240,7240,7240,7240,0
20230926,184900,45983560,7240,7240,7240,7240,0
20230926,184800,45983560,7240,7240,7240,7240,0
20230926,184700,45983560,7240,7240,7240,7240,0
20230926,184600,45983560,7240,7240,7240,7240,0
20230926,184500,45983560,7240,7240,7240,7240,0
20230926,184400,45983560,7240,7240,7240,7240,0
20230926,184300,45983560,7240,7240,7240,7240,0
20230926,184200,45983560,7240,7240,7240,7240,11
20230926,184100,45983560,7240,7240,7240,7240,0
20230926,184000,45983560,7240,7240,7240,7240,0
20230926,183900,45983560,7240,7240,7240,7240,0
20230926,183800,45983560,7240,7240,7240,7240,0
20230926,183700,45983560,7240,7240,7240,7240,0
20230926,183600,45983560,7240,7240,7240,7240,0
20230926,183500,45983560,7240,7240,7240,7240,0
20230926,183400,45983560,7240,7240,7240,7240,0
20230926,183300,45983560,7240,7240,7240,7240,0
20230926,183200,45983560,7240,7240,7240,7240,0
20230926,183100,45983560,7240,7240,7240,7240,0
20230926,183000,45983560,7240,7240,7240,7240,0
20230926,182900,45983560,7240,7240,7240,7240,0
20230926,182800,45983560,7240,7240,7240,7240,0
20230926,182700,45983560,7240,7240,7240,7240,0
20230926,182600,45983560,7240,7240,7240,7240,0
20230926,182500,45983560,7240,7240,7240,7240,0
20230926,182400,45983560,7240,7240,7240,7240,0
20230926,182300,45983560,7240,7240,7240,7240,0
20230926,182200,45983560,7240,7240,7240,7240,0
20230926,182100,45983560,7240,7240,7240,7240,0
20230926,182000,45983560,7240,7240,7240,7240,0
20230926,181900,45983560,7240,7240,7240,7240,0
20230926,181800,45983560,7240,7240,7240,7240,0
20230926,181700,45983560,7240,7240,7240,7240,0
20230926,181600,45983560,7240,7240,7240,7240,0
20230926,181500,45983560,7240,7240,7240,7240,0
20230926,181400,45983560,7240,7240,7240,7240,0
20230926,181300,45983560,7240,7240,7240,7240,0
20230926,181200,45983560,7240,7240,7240,7240,11
20230926,181100,45983560,7240,7240,7240,7240,0
20230926,181000,45983560,7240,7240,7240,7240,0
20230926,180900,45983560,7240,7240,7240,7240,0
20230926,180800,45983560,7240,7240,7240,7240,0
20230926,180700,45983560,7240,7240,7240,7240,0
20230926,180600,45983560,7240,7240,7240,7240,0
20230926,180500,45983560,7240,7240,7240,7240,0
20230926,180400,45983560,7240,7240,7240,7240,0
20230926,180300,45983560,7240,7240,7240,7240,0
20230926,180200,45983560,7240,7240,7240,7240,0
20230926,180100,45983560,7240,7240,7240,7240,0
20230926,180000,45983560,7240,7240,7240,7240,0
20230926,175900,45983560,7240,7240,7240,7240,0
20230926,175800,45983560,7240,7240,7240,7240,0
20230926,175700,45983560,7240,7240,7240,7240,0
20230926,175600,45983560,7240,7240,7240,7240,0
20230926,175500,45983560,7240,7240,7240,7240,0
20230926,175400,45983560,7240,7240,7240,7240,0
20230926,175300,45983560,7240,7240,7240,7240,0
20230926,175200,45983560,7240,7240,7240,7240,0
20230926,175100,45983560,7240,7240,7240,7240,0
20230926,175000,45983560,7240,7240,7240,7240,0
20230926,174900,45983560,7240,7240,7240,7240,0
20230926,174800,45983560,7240,7240,7240,7240,0
20230926,174700,45983560,7240,7240,7240,7240,0
20230926,174600,45983560,7240,7240,7240,7240,0
20230926,174500,45983560,7240,7240,7240,7240,0
20230926,174400,45983560,7240,7240,7240,7240,0
20230926,174300,45983560,7240,7240,7240,7240,0
20230926,174200,45983560,7240,7240,7240,7240,11
20230926,174100,45983560,7240,7240,7240,7240,0
20230926,174000,45983560,7240,7240,7240,7240,0
20230926,173900,45983560,7240,7240,7240,7240,0
20230926,173800,45983560,7240,7240,7240,7240,0
20230926,173700,45983560,7240,7240,7240,7240,0
20230926,173600,45983560,7240,7240,7240,7240,0
20230926,173500,45983560,7240,7240,7240,7240,0
20230926,173400,45983560,7240,7240,7240,7240,0
20230926,173300,45983560,7240,7240,7240,7240,0
20230926,173200,45983560,7240,7240,7240,7240,0
20230926,173100,45983560,7240,7240,7240,7240,0
20230926,173000,45983560,7240,7240,7240,7240,0
20230926,172900,45983560,7240,7240,7240,7240,0
20230926,172800,45983560,7240,7240,7240,7240,0
20230926,172700,45983560,7240,7240,7240,7240,0
20230926,172600,45983560,7240,7240,7240,7240,0
20230926,172500,45983560,7240,7240,7240,7240,0
20230926,172400,45983560,7240,7240,7240,7240,0
20230926,172300,45983560,7240,7240,7240,7240,0
20230926,172200,45983560,7240,7240,7240,7240,0
20230926,172100,45983560,7240,7240,7240,7240,0
20230926,172000,45983560,7240,7240,7240,7240,0
20230926,171900,45983560,7240,7240,7240,7240,0
20230926,171800,45983560,7240,7240,7240,7240,0
20230926,171700,45983560,7240,7240,7240,7240,0
20230926,171600,45983560,7240,7240,7240,7240,0
20230926,171500,45983560,7240,7240,7240,7240,0
20230926,171400,45983560,7240,7240,7240,7240,0
20230926,171300,45983560,7240,7240,7240,7240,0
20230926,171200,45983560,7240,7240,7240,7240,11
20230926,171100,45983560,7240,7240,7240,7240,0
20230926,171000,45983560,7240,7240,7240,7240,0
20230926,170900,45983560,7240,7240,7240,7240,0
20230926,170800,45983560,7240,7240,7240,7240,0
20230926,170700,45983560,7240,7240,7240,7240,0
20230926,170600,45983560,7240,7240,7240,7240,0
20230926,170500,45983560,7240,7240,7240,7240,0
20230926,170400,45983560,7240,7240,7240,7240,0
20230926,170300,45983560,7240,7240,7240,7240,0
20230926,170200,45983560,7240,7240,7240,7240,0
20230926,170100,45983560,7240,7240,7240,7240,0
20230926,170000,45983560,7240,7240,7240,7240,0
20230926,165900,45983560,7240,7240,7240,7240,0
20230926,165800,45983560,7240,7240,7240,7240,0
20230926,165700,45983560,7240,7240,7240,7240,0
20230926,165600,45983560,7240,7240,7240,7240,0
20230926,165500,45983560,7240,7240,7240,7240,0
20230926,165400,45983560,7240,7240,7240,7240,0
20230926,165300,45983560,7240,7240,7240,7240,0
20230926,165200,45983560,7240,7240,7240,7240,0
20230926,165100,45983560,7240,7240,7240,7240,0
20230926,165000,45983560,7240,7240,7240,7240,0
20230926,164900,45983560,7240,7240,7240,7240,0
20230926,164800,45983560,7240,7240,7240,7240,0
20230926,164700,45983560,7240,7240,7240,7240,0
20230926,164600,45983560,7240,7240,7240,7240,0
20230926,164500,45983560,7240,7240,7240,7240,0
20230926,164400,45983560,7240,7240,7240,7240,0
20230926,164300,45983560,7240,7240,7240,7240,0
20230926,164200,45983560,7240,7240,7240,7240,11
20230926,164100,45983560,7240,7240,7240,7240,0
20230926,164000,45983560,7240,7240,7240,7240,0
20230926,163900,45983560,7240,7240,7240,7240,0
20230926,163800,45983560,7240,7240,7240,7240,0
20230926,163700,45983560,7240,7240,7240,7240,0
20230926,163600,45983560,7240,7240,7240,7240,0
20230926,163500,45983560,7240,7240,7240,7240,0
20230926,163400,45983560,7240,7240,7240,7240,0
20230926,163300,45983560,7240,7240,7240,7240,0
20230926,163200,45983560,7240,7240,7240,7240,0
20230926,163100,45983560,7240,7240,7240,7240,0
20230926,163000,45983560,7240,7240,7240,7240,0
20230926,162900,45983560,7240,7240,7240,7240,0
20230926,162800,45983560,7240,7240,7240,7240,0
20230926,162700,45983560,7240,7240,7240,7240,0
20230926,162600,45983560,7240,7240,7240,7240,0
20230926,162500,45983560,7240,7240,7240,7240,0
20230926,162400,45983560,7240,7240,7240,7240,0
20230926,162300,45983560,7240,7240,7240,7240,0
20230926,162200,45983560,7240,7240,7240,7240,0
20230926,162100,45983560,7240,7240,7240,7240,0
20230926,162000,45983560,7240,7240,7240,7240,0
20230926,161900,45983560,7240,7240,7240,7240,0
20230926,161800,45983560,7240,7240,7240,7240,0
20230926,161700,45983560,7240,7240,7240,7240,0
20230926,161600,45983560,7240,7240,7240,7240,0
20230926,161500,45983560,7240,7240,7240,7240,0
20230926,161400,45983560,7240,7240,7240,7240,0
20230926,161300,45983560,7240,7240,7240,7240,0
20230926,161200,45983560,7240,7240,7240,7240,11
20230926,161100,45983560,7240,7240,7240,7240,0
20230926,161000,45983560,7240,7240,7240,7240,0
20230926,160900,45983560,7240,7240,7240,7240,0
20230926,160800,45983560,7240,7240,7240,7240,0
20230926,160700,45983560,7240,7240,7240,7240,0
20230926,160600,45983560,7240,7240,7240,7240,0
20230926,160500,45983560,7240,7240,7240,7240,0
20230926,160400,45983560,7240,7240,7240,7240,0
20230926,160300,45983560,7240,7240,7240,7240,0
20230926,160200,45983560,7240,7240,7240,7240,0
20230926,160100,45983560,7240,7240,7240,7240,0
20230926,160000,45983560,7240,7240,7240,7240,0
20230926,155900,45983560,7240,7240,7240,7240,0
20230926,155800,45983560,7240,7240,7240,7240,0
20230926,155700,45983560,7240,7240,7240,7240,0
20230926,155600,45983560,7240,7240,7240,7240,0
20230926,155500,45983560,7240,7240,7240,7240,0
20230926,155400,45983560,7240,7240,7240,7240,0
20230926,155300,45983560,7240,7240,7240,7240,0
20230926,155200,45983560,7240,7240,7240,7240,0
20230926,155100,45983560,7240,7240,7240,7240,0
20230926,155000,45983560,7240,7240,7240,7240,0
20230926,154900,45983560,7240,7240,7240,7240,0
20230926,154800,45983560,7240,7240,7240,7240,0
20230926,154700,45983560,7240,7240,7240,7240,0
20230926,154600,45983560,7240,7240,7240,7240,0
20230926,154500,45983560,7240,7240,7240,7240,0
20230926,154400,45983560,7240,7240,7240,7240,0
20230926,154300,45983560,7240,7240,7240,7240,0
20230926,154200,45983560,7240,7240,7240,7240,11
20230926,154100,45983560,7240,7240,7240,7240,0
20230926,154000,45983560,7240,7240,7240,7240,0
20230926,153900,45983560,7240,7240,7240,7240,0
20230926,153800,45983560,7240,7240,7240,7240,0
20230926,153700,45983560,7240,7240,7240,7240,0
20230926,153600,45983560,7240,7240,7240,7240,0
20230926,153500,45983560,7240,7240,7240,7240,0
20230926,153400,45983560,7240,7240,7240,7240,0
20230926,153300,45983560,7240,7240,7240,7240,0
20230926,153200,45983560,7240,7240,7240,7240,0
20230926,153100,45983560,7240,7240,7240,7240,0
20230926,153000,45983560,7240,7240,7240,7240,11
20230926,152900,45903920,7170,7170,7170,7170,0
20230926,152800,45903920,7170,7170,7170,7170,0
20230926,152700,45903920,7170,7170,7170,7170,0
20230926,152600,45903920,7170,7170,7170,7170,0
20230926,152500,45903920,7170,7170,7170,7170,0
20230926,152400,45903920,7170,7170,7170,7170,0
20230926,152300,45903920,7170,7170,7170,7170,0
20230926,152200,45903920,7170,7170,7170,7170,0
20230926,152100,45903920,7170,7170,7170,7170,0
20230926,152000,45903920,7170,7170,7170,7170,0
20230926,151900,45903920,7170,7170,7170,7170,0
20230926,151800,45903920,7170,7170,7170,7170,0
20230926,151700,45903920,7170,7170,7170,7170,0
20230926,151600,45903920,7170,7170,7170,7170,1
20230926,151500,45896750,7160,7160,7160,7160,0
20230926,151400,45896750,7160,7230,7230,7160,166
20230926,151300,44705900,7210,7210,7210,7210,0
20230926,151200,44705900,7210,7210,7210,7210,0
20230926,151100,44705900,7210,7210,7210,7210,0
20230926,151000,44705900,7210,7210,7210,7210,14
20230926,150900,44604960,7210,7210,7210,7210,150
20230926,150800,43523460,7200,7200,7200,7200,0
20230926,150700,43523460,7200,7200,7200,7200,0
20230926,150600,43523460,7200,7210,7210,7200,4
20230926,150500,43494640,7180,7180,7180,7180,0
20230926,150400,43494640,7180,7180,7180,7180,0
20230926,150300,43494640,7180,7180,7180,7180,0
20230926,150200,43494640,7180,7180,7180,7180,0
20230926,150100,43494640,7180,7180,7180,7180,0
20230926,150000,43494640,7180,7180,7180,7180,0
20230926,145900,43494640,7180,7180,7180,7180,0
20230926,145800,43494640,7180,7180,7180,7180,0
20230926,145700,43494640,7180,7180,7180,7180,0
20230926,145600,43494640,7180,7180,7180,7180,0
20230926,145500,43494640,7180,7180,7180,7180,0
20230926,145400,43494640,7180,7180,7180,7180,0
20230926,145300,43494640,7180,7180,7180,7180,0
20230926,145200,43494640,7180,7180,7180,7180,1
20230926,145100,43487460,7240,7240,7240,7240,0
20230926,145000,43487460,7240,7240,7240,7240,0
20230926,144900,43487460,7240,7240,7240,7240,0
20230926,144800,43487460,7240,7240,7240,7240,0
20230926,144700,43487460,7240,7240,7240,7240,0
20230926,144600,43487460,7240,7240,7240,7240,0
20230926,144500,43487460,7240,7240,7240,7240,0
20230926,144400,43487460,7240,7240,7240,7240,1
20230926,144300,43480220,7240,7240,7240,7240,0
20230926,144200,43480220,7240,7240,7240,7240,0
20230926,144100,43480220,7240,7240,7240,7240,0
20230926,144000,43480220,7240,7240,7240,7240,0
20230926,143900,43480220,7240,7240,7240,7240,0
20230926,143800,43480220,7240,7240,7240,7240,0
20230926,143700,43480220,7240,7240,7240,7240,0
20230926,143600,43480220,7240,7240,7240,7240,0
20230926,143500,43480220,7240,7240,7240,7240,0
20230926,143400,43480220,7240,7240,7240,7240,0
20230926,143300,43480220,7240,7240,7240,7240,2
20230926,143200,43465740,7240,7240,7240,7240,0
20230926,143100,43465740,7240,7240,7240,7240,0
20230926,143000,43465740,7240,7240,7240,7240,0
20230926,142900,43465740,7240,7240,7240,7240,0
20230926,142800,43465740,7240,7240,7240,7240,0
20230926,142700,43465740,7240,7240,7240,7240,1
20230926,142600,43458500,7240,7240,7240,7240,40
20230926,142500,43168900,7240,7240,7240,7240,856
20230926,142400,36971460,7230,7230,7230,7230,0
20230926,142300,36971460,7230,7230,7230,7230,5
20230926,142200,36935310,7230,7230,7230,7230,0
20230926,142100,36935310,7230,7230,7230,7230,295
20230926,142000,34802460,7230,7190,7230,7190,39
20230926,141900,34522010,7190,7190,7190,7190,0
20230926,141800,34522010,7190,7190,7190,7190,0
20230926,141700,34522010,7190,7190,7190,7190,0
20230926,141600,34522010,7190,7190,7190,7190,600
20230926,141500,30208010,7190,7190,7190,7190,1
20230926,141400,30200820,7170,7170,7170,7170,44
20230926,141300,29885340,7170,7170,7170,7170,0
20230926,141200,29885340,7170,7170,7170,7170,0
20230926,141100,29885340,7170,7170,7170,7170,1
20230926,141000,29878170,7170,7170,7170,7170,0
20230926,140900,29878170,7170,7170,7170,7170,2
20230926,140800,29863830,7170,7170,7170,7170,0
20230926,140700,29863830,7170,7170,7170,7170,12
20230926,140600,29777790,7170,7170,7170,7170,0
20230926,140500,29777790,7170,7170,7170,7170,3
20230926,140400,29756280,7170,7170,7170,7170,0
20230926,140300,29756280,7170,7170,7170,7170,0
20230926,140200,29756280,7170,7170,7170,7170,0
20230926,140100,29756280,7170,7170,7170,7170,0
20230926,140000,29756280,7170,7170,7170,7170,0
20230926,135900,29756280,7170,7170,7170,7170,1
20230926,135800,29749110,7170,7170,7170,7170,0
20230926,135700,29749110,7170,7170,7170,7170,0
20230926,135600,29749110,7170,7170,7170,7170,0
20230926,135500,29749110,7170,7170,7170,7170,0
20230926,135400,29749110,7170,7170,7170,7170,0
20230926,135300,29749110,7170,7170,7170,7170,0
20230926,135200,29749110,7170,7170,7170,7170,0
20230926,135100,29749110,7170,7170,7170,7170,2
20230926,135000,29734770,7170,7170,7170,7170,1
20230926,134900,29727600,7170,7170,7170,7170,4
20230926,134800,29698920,7170,7170,7170,7170,2
20230926,134700,29684580,7160,7160,7160,7160,0
20230926,134600,29684580,7160,7170,7170,7160,250
20230926,134500,27892330,7180,7180,7180,7180,1
20230926,134400,27885150,7180,7180,7180,7180,0
20230926,134300,27885150,7180,7180,7180,7180,0
20230926,134200,27885150,7180,7180,7180,7180,0
20230926,134100,27885150,7180,7180,7180,7180,1
20230926,134000,27877970,7180,7180,7180,7180,0
20230926,133900,27877970,7180,7180,7180,7180,0
20230926,133800,27877970,7180,7180,7180,7180,1
20230926,133700,27870790,7180,7180,7180,7180,7
20230926,133600,27820530,7180,7180,7180,7180,0
20230926,133500,27820530,7180,7180,7180,7180,0
20230926,133400,27820530,7180,7180,7180,7180,0
20230926,133300,27820530,7180,7180,7180,7180,0
20230926,133200,27820530,7180,7180,7180,7180,1
20230926,133100,27813350,7180,7180,7180,7180,10
20230926,133000,27741550,7180,7180,7180,7180,0
20230926,132900,27741550,7180,7180,7180,7180,0
20230926,132800,27741550,7180,7180,7180,7180,0
20230926,132700,27741550,7180,7180,7180,7180,0
20230926,132600,27741550,7180,7180,7180,7180,0
20230926,132500,27741550,7180,7180,7180,7180,0
20230926,132400,27741550,7180,7180,7180,7180,0
20230926,132300,27741550,7180,7180,7180,7180,0
20230926,132200,27741550,7180,7180,7180,7180,0
20230926,132100,27741550,7180,7180,7180,7180,0
20230926,132000,27741550,7180,7180,7180,7180,0
20230926,131900,27741550,7180,7180,7180,7180,0
20230926,131800,27741550,7180,7180,7180,7180,1
20230926,131700,27734370,7170,7170,7170,7170,0
20230926,131600,27734370,7170,7170,7170,7170,0
20230926,131500,27734370,7170,7190,7190,7170,43
20230926,131400,27425830,7190,7190,7190,7190,0
20230926,131300,27425830,7190,7190,7190,7190,0
20230926,131200,27425830,7190,7190,7190,7190,0
20230926,131100,27425830,7190,7190,7190,7190,0
20230926,131000,27425830,7190,7190,7190,7190,0
20230926,130900,27425830,7190,7190,7190,7190,0
20230926,130800,27425830,7190,7190,7190,7190,0
20230926,130700,27425830,7190,7200,7200,7190,13
20230926,130600,27332350,7220,7220,7220,7220,0
20230926,130500,27332350,7220,7220,7220,7220,7
20230926,130400,27281810,7190,7190,7190,7190,8
20230926,130300,27224290,7190,7190,7190,7190,140
20230926,130200,26217690,7190,7190,7190,7190,0
20230926,130100,26217690,7190,7190,7190,7190,0
20230926,130000,26217690,7190,7190,7190,7190,163
20230926,125900,25045720,7170,7170,7170,7170,0
20230926,125800,25045720,7170,7170,7170,7170,0
20230926,125700,25045720,7170,7170,7170,7170,0
20230926,125600,25045720,7170,7170,7170,7170,0
20230926,125500,25045720,7170,7170,7170,7170,0
20230926,125400,25045720,7170,7170,7170,7170,0
20230926,125300,25045720,7170,7170,7170,7170,0
20230926,125200,25045720,7170,7170,7170,7170,0
20230926,125100,25045720,7170,7170,7170,7170,0
20230926,125000,25045720,7170,7180,7180,7170,30
20230926,124900,24830340,7180,7180,7180,7180,0
20230926,124800,24830340,7180,7180,7180,7180,0
20230926,124700,24830340,7180,7180,7180,7180,0
20230926,124600,24830340,7180,7180,7180,7180,0
20230926,124500,24830340,7180,7180,7180,7180,0
20230926,124400,24830340,7180,7180,7180,7180,0
20230926,124300,24830340,7180,7180,7180,7180,0
20230926,124200,24830340,7180,7180,7180,7180,0
20230926,124100,24830340,7180,7180,7180,7180,0
20230926,124000,24830340,7180,7180,7180,7180,105
20230926,123900,24076440,7170,7170,7170,7170,0
20230926,123800,24076440,7170,7170,7170,7170,0
20230926,123700,24076440,7170,7170,7170,7170,2
20230926,123600,24062100,7210,7210,7210,7210,0
20230926,123500,24062100,7210,7210,7210,7210,0
20230926,123400,24062100,7210,7210,7210,7210,0
20230926,123300,24062100,7210,7210,7210,7210,0
20230926,123200,24062100,7210,7210,7210,7210,0
20230926,123100,24062100,7210,7210,7210,7210,0
20230926,123000,24062100,7210,7210,7210,7210,0
20230926,122900,24062100,7210,7210,7210,7210,0
20230926,122800,24062100,7210,7210,7210,7210,2
20230926,122700,24047680,7210,7210,7210,7210,0
20230926,122600,24047680,7210,7210,7210,7210,0
20230926,122500,24047680,7210,7210,7210,7210,0
20230926,122400,24047680,7210,7210,7210,7210,0
20230926,122300,24047680,7210,7210,7210,7210,4
20230926,122200,24018840,7170,7170,7170,7170,170
20230926,122100,22799940,7180,7190,7190,7180,153
20230926,122000,21700920,7200,7200,7200,7200,0
20230926,121900,21700920,7200,7200,7200,7200,23
20230926,121800,21535320,7200,7200,7200,7200,0
20230926,121700,21535320,7200,7200,7200,7200,0
20230926,121600,21535320,7200,7200,7200,7200,0
20230926,121500,21535320,7200,7200,7200,7200,0
20230926,121400,21535320,7200,7200,7200,7200,0
20230926,121300,21535320,7200,7200,7200,7200,0
20230926,121200,21535320,7200,7200,7200,7200,0
20230926,121100,21535320,7200,7210,7210,7200,3
20230926,121000,21513710,7200,7200,7200,7200,0
20230926,120900,21513710,7200,7200,7200,7200,0
20230926,120800,21513710,7200,7200,7200,7200,0
20230926,120700,21513710,7200,7200,7200,7200,0
20230926,120600,21513710,7200,7200,7200,7200,0
20230926,120500,21513710,7200,7210,7210,7200,4
20230926,120400,21484900,7200,7200,7200,7200,0
20230926,120300,21484900,7200,7200,7200,7200,0
20230926,120200,21484900,7200,7200,7200,7200,0
20230926,120100,21484900,7200,7200,7200,7200,0
20230926,120000,21484900,7200,7200,7200,7200,0
20230926,115900,21484900,7200,7200,7200,7200,0
20230926,115800,21484900,7200,7200,7200,7200,0
20230926,115700,21484900,7200,7200,7200,7200,0
20230926,115600,21484900,7200,7200,7200,7200,0
20230926,115500,21484900,7200,7200,7200,7200,0
20230926,115400,21484900,7200,7200,7200,7200,0
20230926,115300,21484900,7200,7200,7200,7200,0
20230926,115200,21484900,7200,7200,7200,7200,0
20230926,115100,21484900,7200,7200,7200,7200,0
20230926,115000,21484900,7200,7200,7200,7200,0
20230926,114900,21484900,7200,7200,7200,7200,0
20230926,114800,21484900,7200,7210,7210,7200,18
20230926,114700,21355290,7210,7210,7210,7210,0
20230926,114600,21355290,7210,7210,7210,7210,0
20230926,114500,21355290,7210,7210,7210,7210,7
20230926,114400,21304820,7190,7190,7190,7190,0
20230926,114300,21304820,7190,7190,7190,7190,0
20230926,114200,21304820,7190,7190,7190,7190,0
20230926,114100,21304820,7190,7190,7190,7190,0
20230926,114000,21304820,7190,7190,7190,7190,0
20230926,113900,21304820,7190,7190,7190,7190,0
20230926,113800,21304820,7190,7190,7190,7190,0
20230926,113700,21304820,7190,7190,7190,7190,0
20230926,113600,21304820,7190,7190,7190,7190,0
20230926,113500,21304820,7190,7190,7190,7190,0
20230926,113400,21304820,7190,7190,7190,7190,0
20230926,113300,21304820,7190,7190,7190,7190,0
20230926,113200,21304820,7190,7190,7190,7190,0
20230926,113100,21304820,7190,7190,7190,7190,0
20230926,113000,21304820,7190,7190,7190,7190,0
20230926,112900,21304820,7190,7190,7190,7190,0
20230926,112800,21304820,7190,7190,7190,7190,0
20230926,112700,21304820,7190,7190,7190,7190,0
20230926,112600,21304820,7190,7190,7190,7190,0
20230926,112500,21304820,7190,7190,7190,7190,0
20230926,112400,21304820,7190,7190,7190,7190,0
20230926,112300,21304820,7190,7190,7190,7190,0
20230926,112200,21304820,7190,7190,7190,7190,0
20230926,112100,21304820,7190,7190,7190,7190,0
20230926,112000,21304820,7190,7190,7190,7190,0
20230926,111900,21304820,7190,7190,7190,7190,0
20230926,111800,21304820,7190,7190,7190,7190,0
20230926,111700,21304820,7190,7190,7190,7190,0
20230926,111600,21304820,7190,7190,7190,7190,0
20230926,111500,21304820,7190,7190,7190,7190,0
20230926,111400,21304820,7190,7190,7190,7190,0
20230926,111300,21304820,7190,7190,7190,7190,0
20230926,111200,21304820,7190,7190,7190,7190,0
20230926,111100,21304820,7190,7190,7190,7190,0
20230926,111000,21304820,7190,7190,7190,7190,0
20230926,110900,21304820,7190,7190,7190,7190,0
20230926,110800,21304820,7190,7190,7190,7190,0
20230926,110700,21304820,7190,7190,7190,7190,0
20230926,110600,21304820,7190,7190,7190,7190,0
20230926,110500,21304820,7190,7190,7190,7190,0
20230926,110400,21304820,7190,7190,7190,7190,0
20230926,110300,21304820,7190,7190,7190,7190,0
20230926,110200,21304820,7190,7190,7190,7190,0
20230926,110100,21304820,7190,7190,7190,7190,0
20230926,110000,21304820,7190,7190,7190,7190,0
20230926,105900,21304820,7190,7190,7190,7190,0
20230926,105800,21304820,7190,7190,7190,7190,0
20230926,105700,21304820,7190,7190,7190,7190,0
20230926,105600,21304820,7190,7190,7190,7190,0
20230926,105500,21304820,7190,7190,7190,7190,0
20230926,105400,21304820,7190,7190,7190,7190,0
20230926,105300,21304820,7190,7230,7230,7190,3
20230926,105200,21283210,7180,7180,7180,7180,0
20230926,105100,21283210,7180,7180,7180,7180,0
20230926,105000,21283210,7180,7180,7180,7180,0
20230926,104900,21283210,7180,7180,7180,7180,0
20230926,104800,21283210,7180,7180,7180,7180,0
20230926,104700,21283210,7180,7180,7180,7180,0
20230926,104600,21283210,7180,7180,7180,7180,0
20230926,104500,21283210,7180,7190,7190,7170,72
20230926,104400,20766380,7190,7190,7190,7190,0
20230926,104300,20766380,7190,7190,7190,7190,0
20230926,104200,20766380,7190,7220,7220,7190,16
20230926,104100,20651280,7200,7200,7200,7200,0
20230926,104000,20651280,7200,7200,7200,7200,0
20230926,103900,20651280,7200,7200,7200,7200,0
20230926,103800,20651280,7200,7200,7200,7200,0
20230926,103700,20651280,7200,7200,7200,7200,15
20230926,103600,20543280,7240,7240,7240,7240,0
20230926,103500,20543280,7240,7240,7240,7240,1
20230926,103400,20536040,7220,7220,7220,7220,0
20230926,103300,20536040,7220,7220,7220,7220,0
20230926,103200,20536040,7220,7220,7220,7220,0
20230926,103100,20536040,7220,7220,7220,7220,0
20230926,103000,20536040,7220,7240,7240,7220,6
20230926,102900,20492620,7240,7240,7240,7240,0
20230926,102800,20492620,7240,7240,7240,7240,0
20230926,102700,20492620,7240,7240,7240,7240,0
20230926,102600,20492620,7240,7240,7240,7240,0
20230926,102500,20492620,7240,7240,7240,7240,0
20230926,102400,20492620,7240,7240,7240,7240,0
20230926,102300,20492620,7240,7240,7240,7240,0
20230926,102200,20492620,7240,7240,7240,7240,0
20230926,102100,20492620,7240,7240,7240,7240,0
20230926,102000,20492620,7240,7240,7240,7240,0
20230926,101900,20492620,7240,7240,7240,7240,0
20230926,101800,20492620,7240,7240,7240,7240,0
20230926,101700,20492620,7240,7240,7240,7240,0
20230926,101600,20492620,7240,7230,7240,7230,1565
20230926,101500,9169930,7180,7180,7180,7180,0
20230926,101400,9169930,7180,7180,7180,7180,0
20230926,101300,9169930,7180,7190,7190,7180,229
20230926,101200,7525690,7190,7190,7190,7190,0
20230926,101100,7525690,7190,7190,7190,7190,0
20230926,101000,7525690,7190,7190,7190,7190,0
20230926,100900,7525690,7190,7190,7190,7190,0
20230926,100800,7525690,7190,7230,7230,7190,31
20230926,100700,7302520,7190,7190,7190,7190,0
20230926,100600,7302520,7190,7190,7190,7190,0
20230926,100500,7302520,7190,7240,7240,7190,11
20230926,100400,7223380,7200,7200,7200,7200,0
20230926,100300,7223380,7200,7200,7200,7200,0
20230926,100200,7223380,7200,7200,7200,7200,0
20230926,100100,7223380,7200,7200,7200,7200,0
20230926,100000,7223380,7200,7200,7200,7200,0
20230926,095900,7223380,7200,7200,7200,7200,0
20230926,095800,7223380,7200,7200,7200,7200,2
20230926,095700,7208980,7190,7190,7190,7190,0
20230926,095600,7208980,7190,7190,7190,7190,0
20230926,095500,7208980,7190,7190,7190,7190,0
20230926,095400,7208980,7190,7190,7190,7190,0
20230926,095300,7208980,7190,7190,7190,7190,224
20230926,095200,5598420,7190,7190,7190,7190,5
20230926,095100,5562470,7180,7180,7180,7180,0
20230926,095000,5562470,7180,7180,7180,7180,0
20230926,094900,5562470,7180,7180,7180,7180,42
20230926,094800,5260910,7190,7190,7190,7190,38
20230926,094700,4987690,7180,7180,7180,7180,0
20230926,094600,4987690,7180,7180,7180,7180,241
20230926,094500,3257310,7180,7180,7180,7180,0
20230926,094400,3257310,7180,7180,7180,7180,0
20230926,094300,3257310,7180,7180,7180,7180,0
20230926,094200,3257310,7180,7180,7180,7180,1
20230926,094100,3250130,7170,7170,7170,7170,0
20230926,094000,3250130,7170,7170,7170,7170,86
20230926,093900,2633510,7180,7180,7180,7180,0
20230926,093800,2633510,7180,7190,7190,7180,11
20230926,093700,2554520,7190,7180,7190,7180,11
20230926,093600,2475530,7180,7180,7180,7180,1
20230926,093500,2468350,7180,7200,7200,7180,30
20230926,093400,2252930,7200,7200,7200,7200,0
20230926,093300,2252930,7200,7190,7200,7180,56
20230926,093200,1850540,7190,7190,7190,7190,0
20230926,093100,1850540,7190,7190,7190,7190,0
20230926,093000,1850540,7190,7190,7190,7190,1
20230926,092900,1843350,7190,7190,7190,7190,2
20230926,092800,1828970,7190,7190,7190,7190,0
20230926,092700,1828970,7190,7190,7190,7190,7
20230926,092600,1778640,7200,7200,7200,7200,0
20230926,092500,1778640,7200,7200,7200,7200,0
20230926,092400,1778640,7200,7190,7200,7190,35
20230926,092300,1526740,7190,7190,7190,7190,4
20230926,092200,1497980,7190,7190,7190,7190,0
20230926,092100,1497980,7190,7190,7190,7190,0
20230926,092000,1497980,7190,7190,7190,7190,0
20230926,091900,1497980,7190,7190,7190,7190,1
20230926,091800,1490790,7190,7190,7190,7190,98
20230926,091700,786170,7200,7200,7200,7200,0
20230926,091600,786170,7200,7200,7200,7200,7
20230926,091500,735770,7210,7210,7210,7210,0
20230926,091400,735770,7210,7210,7210,7210,0
20230926,091300,735770,7210,7210,7210,7210,29
20230926,091200,526680,7240,7240,7240,7240,0
20230926,091100,526680,7240,7240,7240,7240,0
20230926,091000,526680,7240,7240,7240,7240,0
20230926,090900,526680,7240,7240,7240,7240,20
20230926,090800,381880,7250,7250,7250,7250,0
20230926,090700,381880,7250,7250,7250,7250,0
20230926,090600,381880,7250,7230,7250,7230,11
20230926,090500,302150,7250,7250,7250,7250,0
20230926,090400,302150,7250,7190,7250,7190,11
20230926,090300,223000,7180,7210,7210,7180,28
20230926,090200,21720,7220,7220,7220,7220,1
20230926,090100,14500,7250,7250,7250,7250,0
20230926,090000,14500,7250,7250,7250,7250,2