KissMeData/067370/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,194200,72928040,10000,10000,10000,10000,1132
20230922,194100,72928040,10000,10000,10000,10000,0
20230922,194000,72928040,10000,10000,10000,10000,0
20230922,193900,72928040,10000,10000,10000,10000,0
20230922,193800,72928040,10000,10000,10000,10000,0
20230922,193700,72928040,10000,10000,10000,10000,0
20230922,193600,72928040,10000,10000,10000,10000,0
20230922,193500,72928040,10000,10000,10000,10000,0
20230922,193400,72928040,10000,10000,10000,10000,0
20230922,193300,72928040,10000,10000,10000,10000,0
20230922,193200,72928040,10000,10000,10000,10000,0
20230922,193100,72928040,10000,10000,10000,10000,0
20230922,193000,72928040,10000,10000,10000,10000,0
20230922,192900,72928040,10000,10000,10000,10000,0
20230922,192800,72928040,10000,10000,10000,10000,0
20230922,192700,72928040,10000,10000,10000,10000,0
20230922,192600,72928040,10000,10000,10000,10000,0
20230922,192500,72928040,10000,10000,10000,10000,0
20230922,192400,72928040,10000,10000,10000,10000,0
20230922,192300,72928040,10000,10000,10000,10000,0
20230922,192200,72928040,10000,10000,10000,10000,0
20230922,192100,72928040,10000,10000,10000,10000,0
20230922,192000,72928040,10000,10000,10000,10000,0
20230922,191900,72928040,10000,10000,10000,10000,0
20230922,191800,72928040,10000,10000,10000,10000,0
20230922,191700,72928040,10000,10000,10000,10000,0
20230922,191600,72928040,10000,10000,10000,10000,0
20230922,191500,72928040,10000,10000,10000,10000,0
20230922,191400,72928040,10000,10000,10000,10000,0
20230922,191300,72928040,10000,10000,10000,10000,0
20230922,191200,72928040,10000,10000,10000,10000,1132
20230922,191100,72928040,10000,10000,10000,10000,0
20230922,191000,72928040,10000,10000,10000,10000,0
20230922,190900,72928040,10000,10000,10000,10000,0
20230922,190800,72928040,10000,10000,10000,10000,0
20230922,190700,72928040,10000,10000,10000,10000,0
20230922,190600,72928040,10000,10000,10000,10000,0
20230922,190500,72928040,10000,10000,10000,10000,0
20230922,190400,72928040,10000,10000,10000,10000,0
20230922,190300,72928040,10000,10000,10000,10000,0
20230922,190200,72928040,10000,10000,10000,10000,0
20230922,190100,72928040,10000,10000,10000,10000,0
20230922,190000,72928040,10000,10000,10000,10000,0
20230922,185900,72928040,10000,10000,10000,10000,0
20230922,185800,72928040,10000,10000,10000,10000,0
20230922,185700,72928040,10000,10000,10000,10000,0
20230922,185600,72928040,10000,10000,10000,10000,0
20230922,185500,72928040,10000,10000,10000,10000,0
20230922,185400,72928040,10000,10000,10000,10000,0
20230922,185300,72928040,10000,10000,10000,10000,0
20230922,185200,72928040,10000,10000,10000,10000,0
20230922,185100,72928040,10000,10000,10000,10000,0
20230922,185000,72928040,10000,10000,10000,10000,0
20230922,184900,72928040,10000,10000,10000,10000,0
20230922,184800,72928040,10000,10000,10000,10000,0
20230922,184700,72928040,10000,10000,10000,10000,0
20230922,184600,72928040,10000,10000,10000,10000,0
20230922,184500,72928040,10000,10000,10000,10000,0
20230922,184400,72928040,10000,10000,10000,10000,0
20230922,184300,72928040,10000,10000,10000,10000,0
20230922,184200,72928040,10000,10000,10000,10000,1132
20230922,184100,72928040,10000,10000,10000,10000,0
20230922,184000,72928040,10000,10000,10000,10000,0
20230922,183900,72928040,10000,10000,10000,10000,0
20230922,183800,72928040,10000,10000,10000,10000,0
20230922,183700,72928040,10000,10000,10000,10000,0
20230922,183600,72928040,10000,10000,10000,10000,0
20230922,183500,72928040,10000,10000,10000,10000,0
20230922,183400,72928040,10000,10000,10000,10000,0
20230922,183300,72928040,10000,10000,10000,10000,0
20230922,183200,72928040,10000,10000,10000,10000,0
20230922,183100,72928040,10000,10000,10000,10000,0
20230922,183000,72928040,10000,10000,10000,10000,0
20230922,182900,72928040,10000,10000,10000,10000,0
20230922,182800,72928040,10000,10000,10000,10000,0
20230922,182700,72928040,10000,10000,10000,10000,0
20230922,182600,72928040,10000,10000,10000,10000,0
20230922,182500,72928040,10000,10000,10000,10000,0
20230922,182400,72928040,10000,10000,10000,10000,0
20230922,182300,72928040,10000,10000,10000,10000,0
20230922,182200,72928040,10000,10000,10000,10000,0
20230922,182100,72928040,10000,10000,10000,10000,0
20230922,182000,72928040,10000,10000,10000,10000,0
20230922,181900,72928040,10000,10000,10000,10000,0
20230922,181800,72928040,10000,10000,10000,10000,0
20230922,181700,72928040,10000,10000,10000,10000,0
20230922,181600,72928040,10000,10000,10000,10000,0
20230922,181500,72928040,10000,10000,10000,10000,0
20230922,181400,72928040,10000,10000,10000,10000,0
20230922,181300,72928040,10000,10000,10000,10000,0
20230922,181200,72928040,10000,10000,10000,10000,1132
20230922,181100,72928040,10000,10000,10000,10000,0
20230922,181000,72928040,10000,10000,10000,10000,0
20230922,180900,72928040,10000,10000,10000,10000,0
20230922,180800,72928040,10000,10000,10000,10000,0
20230922,180700,72928040,10000,10000,10000,10000,0
20230922,180600,72928040,10000,10000,10000,10000,0
20230922,180500,72928040,10000,10000,10000,10000,0
20230922,180400,72928040,10000,10000,10000,10000,0
20230922,180300,72928040,10000,10000,10000,10000,0
20230922,180200,72928040,10000,10000,10000,10000,0
20230922,180100,72928040,10000,10000,10000,10000,0
20230922,180000,72928040,10000,10000,10000,10000,0
20230922,175900,72928040,10000,10000,10000,10000,0
20230922,175800,72928040,10000,10000,10000,10000,0
20230922,175700,72928040,10000,10000,10000,10000,0
20230922,175600,72928040,10000,10000,10000,10000,0
20230922,175500,72928040,10000,10000,10000,10000,0
20230922,175400,72928040,10000,10000,10000,10000,0
20230922,175300,72928040,10000,10000,10000,10000,0
20230922,175200,72928040,10000,10000,10000,10000,0
20230922,175100,72928040,10000,10000,10000,10000,0
20230922,175000,72928040,10000,10000,10000,10000,0
20230922,174900,72928040,10000,10000,10000,10000,0
20230922,174800,72928040,10000,10000,10000,10000,0
20230922,174700,72928040,10000,10000,10000,10000,0
20230922,174600,72928040,10000,10000,10000,10000,0
20230922,174500,72928040,10000,10000,10000,10000,0
20230922,174400,72928040,10000,10000,10000,10000,0
20230922,174300,72928040,10000,10000,10000,10000,0
20230922,174200,72928040,10000,10000,10000,10000,1132
20230922,174100,72928040,10000,10000,10000,10000,0
20230922,174000,72928040,10000,10000,10000,10000,0
20230922,173900,72928040,10000,10000,10000,10000,0
20230922,173800,72928040,10000,10000,10000,10000,0
20230922,173700,72928040,10000,10000,10000,10000,0
20230922,173600,72928040,10000,10000,10000,10000,0
20230922,173500,72928040,10000,10000,10000,10000,0
20230922,173400,72928040,10000,10000,10000,10000,0
20230922,173300,72928040,10000,10000,10000,10000,0
20230922,173200,72928040,10000,10000,10000,10000,0
20230922,173100,72928040,10000,10000,10000,10000,0
20230922,173000,72928040,10000,10000,10000,10000,0
20230922,172900,72928040,10000,10000,10000,10000,0
20230922,172800,72928040,10000,10000,10000,10000,0
20230922,172700,72928040,10000,10000,10000,10000,0
20230922,172600,72928040,10000,10000,10000,10000,0
20230922,172500,72928040,10000,10000,10000,10000,0
20230922,172400,72928040,10000,10000,10000,10000,0
20230922,172300,72928040,10000,10000,10000,10000,0
20230922,172200,72928040,10000,10000,10000,10000,0
20230922,172100,72928040,10000,10000,10000,10000,0
20230922,172000,72928040,10000,10000,10000,10000,0
20230922,171900,72928040,10000,10000,10000,10000,0
20230922,171800,72928040,10000,10000,10000,10000,0
20230922,171700,72928040,10000,10000,10000,10000,0
20230922,171600,72928040,10000,10000,10000,10000,0
20230922,171500,72928040,10000,10000,10000,10000,0
20230922,171400,72928040,10000,10000,10000,10000,0
20230922,171300,72928040,10000,10000,10000,10000,0
20230922,171200,72928040,10000,10000,10000,10000,1132
20230922,171100,72928040,10000,10000,10000,10000,0
20230922,171000,72928040,10000,10000,10000,10000,0
20230922,170900,72928040,10000,10000,10000,10000,0
20230922,170800,72928040,10000,10000,10000,10000,0
20230922,170700,72928040,10000,10000,10000,10000,0
20230922,170600,72928040,10000,10000,10000,10000,0
20230922,170500,72928040,10000,10000,10000,10000,0
20230922,170400,72928040,10000,10000,10000,10000,0
20230922,170300,72928040,10000,10000,10000,10000,0
20230922,170200,72928040,10000,10000,10000,10000,0
20230922,170100,72928040,10000,10000,10000,10000,0
20230922,170000,72928040,10000,10000,10000,10000,0
20230922,165900,72928040,10000,10000,10000,10000,0
20230922,165800,72928040,10000,10000,10000,10000,0
20230922,165700,72928040,10000,10000,10000,10000,0
20230922,165600,72928040,10000,10000,10000,10000,0
20230922,165500,72928040,10000,10000,10000,10000,0
20230922,165400,72928040,10000,10000,10000,10000,0
20230922,165300,72928040,10000,10000,10000,10000,0
20230922,165200,72928040,10000,10000,10000,10000,0
20230922,165100,72928040,10000,10000,10000,10000,0
20230922,165000,72928040,10000,10000,10000,10000,0
20230922,164900,72928040,10000,10000,10000,10000,0
20230922,164800,72928040,10000,10000,10000,10000,0
20230922,164700,72928040,10000,10000,10000,10000,0
20230922,164600,72928040,10000,10000,10000,10000,0
20230922,164500,72928040,10000,10000,10000,10000,0
20230922,164400,72928040,10000,10000,10000,10000,0
20230922,164300,72928040,10000,10000,10000,10000,0
20230922,164200,72928040,10000,10000,10000,10000,1132
20230922,164100,72928040,10000,10000,10000,10000,0
20230922,164000,72928040,10000,10000,10000,10000,0
20230922,163900,72928040,10000,10000,10000,10000,0
20230922,163800,72928040,10000,10000,10000,10000,0
20230922,163700,72928040,10000,10000,10000,10000,0
20230922,163600,72928040,10000,10000,10000,10000,0
20230922,163500,72928040,10000,10000,10000,10000,0
20230922,163400,72928040,10000,10000,10000,10000,0
20230922,163300,72928040,10000,10000,10000,10000,0
20230922,163200,72928040,10000,10000,10000,10000,0
20230922,163100,72928040,10000,10000,10000,10000,0
20230922,163000,72928040,10000,10000,10000,10000,0
20230922,162900,72928040,10000,10000,10000,10000,0
20230922,162800,72928040,10000,10000,10000,10000,0
20230922,162700,72928040,10000,10000,10000,10000,0
20230922,162600,72928040,10000,10000,10000,10000,0
20230922,162500,72928040,10000,10000,10000,10000,0
20230922,162400,72928040,10000,10000,10000,10000,0
20230922,162300,72928040,10000,10000,10000,10000,0
20230922,162200,72928040,10000,10000,10000,10000,0
20230922,162100,72928040,10000,10000,10000,10000,0
20230922,162000,72928040,10000,10000,10000,10000,0
20230922,161900,72928040,10000,10000,10000,10000,0
20230922,161800,72928040,10000,10000,10000,10000,0
20230922,161700,72928040,10000,10000,10000,10000,0
20230922,161600,72928040,10000,10000,10000,10000,0
20230922,161500,72928040,10000,10000,10000,10000,0
20230922,161400,72928040,10000,10000,10000,10000,0
20230922,161300,72928040,10000,10000,10000,10000,0
20230922,161200,72928040,10000,10000,10000,10000,1132
20230922,161100,72928040,10000,10000,10000,10000,0
20230922,161000,72928040,10000,10000,10000,10000,0
20230922,160900,72928040,10000,10000,10000,10000,0
20230922,160800,72928040,10000,10000,10000,10000,0
20230922,160700,72928040,10000,10000,10000,10000,0
20230922,160600,72928040,10000,10000,10000,10000,0
20230922,160500,72928040,10000,10000,10000,10000,0
20230922,160400,72928040,10000,10000,10000,10000,0
20230922,160300,72928040,10000,10000,10000,10000,0
20230922,160200,72928040,10000,10000,10000,10000,0
20230922,160100,72928040,10000,10000,10000,10000,0
20230922,160000,72928040,10000,10000,10000,10000,0
20230922,155900,72928040,10000,10000,10000,10000,0
20230922,155800,72928040,10000,10000,10000,10000,0
20230922,155700,72928040,10000,10000,10000,10000,0
20230922,155600,72928040,10000,10000,10000,10000,0
20230922,155500,72928040,10000,10000,10000,10000,0
20230922,155400,72928040,10000,10000,10000,10000,0
20230922,155300,72928040,10000,10000,10000,10000,0
20230922,155200,72928040,10000,10000,10000,10000,0
20230922,155100,72928040,10000,10000,10000,10000,0
20230922,155000,72928040,10000,10000,10000,10000,0
20230922,154900,72928040,10000,10000,10000,10000,0
20230922,154800,72928040,10000,10000,10000,10000,0
20230922,154700,72928040,10000,10000,10000,10000,0
20230922,154600,72928040,10000,10000,10000,10000,0
20230922,154500,72928040,10000,10000,10000,10000,0
20230922,154400,72928040,10000,10000,10000,10000,0
20230922,154300,72928040,10000,10000,10000,10000,0
20230922,154200,72928040,10000,10000,10000,10000,1132
20230922,154100,72928040,10000,10000,10000,10000,0
20230922,154000,72928040,10000,10000,10000,10000,0
20230922,153900,72928040,10000,10000,10000,10000,0
20230922,153800,72928040,10000,10000,10000,10000,0
20230922,153700,72928040,10000,10000,10000,10000,0
20230922,153600,72928040,10000,10000,10000,10000,0
20230922,153500,72928040,10000,10000,10000,10000,0
20230922,153400,72928040,10000,10000,10000,10000,0
20230922,153300,72928040,10000,10000,10000,10000,0
20230922,153200,72928040,10000,10000,10000,10000,0
20230922,153100,72928040,10000,10000,10000,10000,0
20230922,153000,72928040,10000,10000,10000,10000,1132
20230922,152900,61608040,10140,10140,10140,10140,0
20230922,152800,61608040,10140,10140,10140,10140,0
20230922,152700,61608040,10140,10140,10140,10140,0
20230922,152600,61608040,10140,10140,10140,10140,0
20230922,152500,61608040,10140,10140,10140,10140,0
20230922,152400,61608040,10140,10140,10140,10140,0
20230922,152300,61608040,10140,10140,10140,10140,0
20230922,152200,61608040,10140,10140,10140,10140,0
20230922,152100,61608040,10140,10140,10140,10140,0
20230922,152000,61608040,10140,10140,10140,10140,0
20230922,151900,61608040,10140,10150,10150,10140,13
20230922,151800,61476170,10150,10150,10150,10150,0
20230922,151700,61476170,10150,10160,10160,10150,20
20230922,151600,61273160,10150,10150,10150,10150,0
20230922,151500,61273160,10150,10160,10160,10150,23
20230922,151400,61039700,10170,10150,10170,10150,40
20230922,151300,60633500,10160,10160,10160,10160,0
20230922,151200,60633500,10160,10160,10160,10160,0
20230922,151100,60633500,10160,10160,10160,10160,0
20230922,151000,60633500,10160,10160,10160,10160,11
20230922,150900,60521740,10230,10230,10230,10230,1
20230922,150800,60511510,10240,10240,10240,10240,0
20230922,150700,60511510,10240,10240,10240,10240,1
20230922,150600,60501270,10180,10180,10180,10180,0
20230922,150500,60501270,10180,10180,10180,10180,0
20230922,150400,60501270,10180,10180,10180,10180,0
20230922,150300,60501270,10180,10180,10180,10180,0
20230922,150200,60501270,10180,10180,10180,10180,300
20230922,150100,57447270,10180,10180,10180,10180,0
20230922,150000,57447270,10180,10180,10180,10180,9
20230922,145900,57355650,10180,10180,10180,10180,0
20230922,145800,57355650,10180,10180,10180,10180,0
20230922,145700,57355650,10180,10180,10180,10180,0
20230922,145600,57355650,10180,10150,10180,10150,5
20230922,145500,57304810,10180,10150,10180,10150,6
20230922,145400,57243820,10180,10190,10190,10150,7
20230922,145300,57172640,10140,10140,10140,10140,3
20230922,145200,57142220,10140,10140,10140,10140,3
20230922,145100,57111800,10140,10140,10140,10140,8
20230922,145000,57030680,10140,10140,10140,10140,3
20230922,144900,57000260,10130,10130,10130,10130,43
20230922,144800,56564670,10260,10130,10260,10130,4
20230922,144700,56524020,10130,10130,10130,10130,3
20230922,144600,56493630,10130,10130,10130,10130,3
20230922,144500,56463240,10200,10200,10200,10200,0
20230922,144400,56463240,10200,10200,10200,10200,0
20230922,144300,56463240,10200,10200,10200,10200,76
20230922,144200,55688040,10200,10120,10200,10120,163
20230922,144100,54026250,10180,10180,10180,10180,0
20230922,144000,54026250,10180,10180,10180,10180,0
20230922,143900,54026250,10180,10180,10180,10180,0
20230922,143800,54026250,10180,10180,10180,10170,151
20230922,143700,52489100,10130,10120,10130,10120,6
20230922,143600,52428350,10130,10110,10130,10110,12
20230922,143500,52306910,10120,10100,10120,10100,7
20230922,143400,52236090,10100,10100,10100,10100,3
20230922,143300,52205790,10160,10160,10160,10160,0
20230922,143200,52205790,10160,10160,10160,10160,2
20230922,143100,52185470,10180,10180,10180,10180,93
20230922,143000,51238730,10180,10180,10180,10170,9
20230922,142900,51147140,10100,10100,10100,10100,0
20230922,142800,51147140,10100,10090,10100,10090,9
20230922,142700,51056300,10090,10090,10090,10090,6
20230922,142600,50995760,10100,10100,10100,10100,3
20230922,142500,50965460,10100,10100,10100,10100,3
20230922,142400,50935160,10100,10100,10100,10100,3
20230922,142300,50904860,10100,10100,10100,10100,3
20230922,142200,50874560,10110,10110,10110,10110,0
20230922,142100,50874560,10110,10110,10110,10110,0
20230922,142000,50874560,10110,10100,10110,10100,6
20230922,141900,50813930,10100,10100,10100,10100,6
20230922,141800,50753330,10100,10100,10100,10100,3
20230922,141700,50723030,10100,10100,10100,10100,6
20230922,141600,50662430,10100,10100,10100,10100,3
20230922,141500,50632130,10090,10090,10090,10090,3
20230922,141400,50601860,10090,10090,10090,10090,9
20230922,141300,50511050,10100,10100,10100,10100,10
20230922,141200,50410050,10100,10100,10100,10100,0
20230922,141100,50410050,10100,10100,10100,10100,204
20230922,141000,48349650,10100,10100,10100,10100,4
20230922,140900,48309250,10100,10100,10100,10100,7
20230922,140800,48238550,10110,10110,10110,10110,2
20230922,140700,48218330,10100,10120,10120,10100,61
20230922,140600,47601130,10120,10120,10120,10120,6
20230922,140500,47540410,10120,10120,10120,10120,6
20230922,140400,47479690,10120,10120,10120,10120,3
20230922,140300,47449330,10120,10120,10120,10120,3
20230922,140200,47418970,10130,10130,10130,10130,0
20230922,140100,47418970,10130,10130,10130,10130,0
20230922,140000,47418970,10130,10140,10140,10130,269
20230922,135900,44691640,10140,10110,10140,10110,13
20230922,135800,44560170,10110,10110,10110,10110,6
20230922,135700,44499510,10120,10120,10120,10120,2
20230922,135600,44479270,10110,10110,10110,10110,3
20230922,135500,44448940,10120,10140,10140,10110,53
20230922,135400,43912030,10190,10190,10190,10190,0
20230922,135300,43912030,10190,10190,10190,10190,0
20230922,135200,43912030,10190,10160,10190,10160,12
20230922,135100,43789930,10160,10160,10160,10160,3
20230922,135000,43759450,10160,10160,10160,10160,3
20230922,134900,43728970,10160,10160,10160,10160,3
20230922,134800,43698490,10160,10160,10160,10160,3
20230922,134700,43668010,10160,10170,10170,10160,103
20230922,134600,42620530,10170,10230,10230,10170,13
20230922,134500,42487720,10170,10170,10170,10170,0
20230922,134400,42487720,10170,10170,10170,10170,0
20230922,134300,42487720,10170,10240,10250,10170,9
20230922,134200,42395740,10170,10170,10170,10170,3
20230922,134100,42365230,10170,10170,10170,10170,3
20230922,134000,42334720,10170,10170,10170,10170,3
20230922,133900,42304210,10280,10280,10280,10280,1
20230922,133800,42293930,10290,10280,10290,10280,53
20230922,133700,41748590,10180,10180,10180,10180,0
20230922,133600,41748590,10180,10170,10180,10170,8
20230922,133500,41667200,10180,10180,10180,10180,11
20230922,133400,41555220,10180,10180,10180,10180,6
20230922,133300,41494140,10180,10190,10190,10180,4
20230922,133200,41453410,10190,10210,10210,10190,5
20230922,133100,41402420,10210,10220,10220,10210,78
20230922,133000,40605270,10220,10220,10220,10220,3
20230922,132900,40574610,10230,10300,10300,10230,31
20230922,132800,40257410,10240,10240,10240,10240,0
20230922,132700,40257410,10240,10240,10240,10240,10
20230922,132600,40155010,10330,10330,10330,10330,0
20230922,132500,40155010,10330,10330,10330,10330,0
20230922,132400,40155010,10330,10330,10330,10330,0
20230922,132300,40155010,10330,10330,10330,10330,0
20230922,132200,40155010,10330,10330,10330,10330,0
20230922,132100,40155010,10330,10330,10330,10330,0
20230922,132000,40155010,10330,10330,10330,10330,0
20230922,131900,40155010,10330,10330,10330,10330,100
20230922,131800,39122010,10330,10330,10330,10330,0
20230922,131700,39122010,10330,10330,10330,10330,0
20230922,131600,39122010,10330,10330,10330,10330,0
20230922,131500,39122010,10330,10330,10330,10330,0
20230922,131400,39122010,10330,10330,10330,10330,0
20230922,131300,39122010,10330,10330,10330,10330,0
20230922,131200,39122010,10330,10330,10330,10330,0
20230922,131100,39122010,10330,10330,10330,10330,0
20230922,131000,39122010,10330,10330,10330,10330,0
20230922,130900,39122010,10330,10330,10330,10330,0
20230922,130800,39122010,10330,10330,10330,10330,0
20230922,130700,39122010,10330,10330,10330,10330,10
20230922,130600,39018710,10330,10330,10330,10330,0
20230922,130500,39018710,10330,10330,10330,10330,0
20230922,130400,39018710,10330,10330,10330,10330,0
20230922,130300,39018710,10330,10330,10330,10330,0
20230922,130200,39018710,10330,10330,10330,10330,0
20230922,130100,39018710,10330,10330,10330,10330,12
20230922,130000,38894750,10330,10330,10330,10330,0
20230922,125900,38894750,10330,10330,10330,10330,0
20230922,125800,38894750,10330,10330,10330,10330,0
20230922,125700,38894750,10330,10330,10330,10330,0
20230922,125600,38894750,10330,10330,10330,10330,0
20230922,125500,38894750,10330,10330,10330,10330,0
20230922,125400,38894750,10330,10330,10330,10330,0
20230922,125300,38894750,10330,10330,10330,10330,0
20230922,125200,38894750,10330,10330,10330,10330,0
20230922,125100,38894750,10330,10330,10330,10330,0
20230922,125000,38894750,10330,10330,10330,10330,0
20230922,124900,38894750,10330,10330,10330,10330,0
20230922,124800,38894750,10330,10330,10330,10330,0
20230922,124700,38894750,10330,10330,10330,10330,0
20230922,124600,38894750,10330,10330,10330,10330,0
20230922,124500,38894750,10330,10330,10330,10330,0
20230922,124400,38894750,10330,10330,10330,10330,0
20230922,124300,38894750,10330,10330,10330,10330,0
20230922,124200,38894750,10330,10330,10330,10330,0
20230922,124100,38894750,10330,10330,10330,10330,0
20230922,124000,38894750,10330,10330,10330,10330,0
20230922,123900,38894750,10330,10330,10330,10330,0
20230922,123800,38894750,10330,10330,10330,10330,0
20230922,123700,38894750,10330,10330,10330,10330,0
20230922,123600,38894750,10330,10330,10330,10330,0
20230922,123500,38894750,10330,10330,10330,10330,0
20230922,123400,38894750,10330,10330,10330,10330,0
20230922,123300,38894750,10330,10330,10330,10330,0
20230922,123200,38894750,10330,10330,10330,10330,0
20230922,123100,38894750,10330,10330,10330,10330,0
20230922,123000,38894750,10330,10330,10330,10330,0
20230922,122900,38894750,10330,10330,10330,10330,0
20230922,122800,38894750,10330,10330,10330,10330,0
20230922,122700,38894750,10330,10320,10330,10320,2
20230922,122600,38874100,10320,10320,10320,10320,0
20230922,122500,38874100,10320,10320,10320,10320,0
20230922,122400,38874100,10320,10320,10320,10320,0
20230922,122300,38874100,10320,10320,10320,10320,0
20230922,122200,38874100,10320,10320,10320,10320,0
20230922,122100,38874100,10320,10320,10320,10320,0
20230922,122000,38874100,10320,10320,10320,10320,0
20230922,121900,38874100,10320,10320,10320,10320,0
20230922,121800,38874100,10320,10320,10320,10320,0
20230922,121700,38874100,10320,10320,10320,10320,0
20230922,121600,38874100,10320,10320,10320,10320,0
20230922,121500,38874100,10320,10320,10320,10320,0
20230922,121400,38874100,10320,10320,10320,10320,0
20230922,121300,38874100,10320,10330,10330,10320,184
20230922,121200,36974260,10330,10330,10330,10330,0
20230922,121100,36974260,10330,10330,10330,10330,0
20230922,121000,36974260,10330,10330,10330,10330,0
20230922,120900,36974260,10330,10330,10330,10330,0
20230922,120800,36974260,10330,10330,10330,10330,0
20230922,120700,36974260,10330,10330,10330,10330,20
20230922,120600,36767660,10330,10330,10330,10330,0
20230922,120500,36767660,10330,10330,10330,10330,0
20230922,120400,36767660,10330,10330,10330,10330,0
20230922,120300,36767660,10330,10330,10330,10330,0
20230922,120200,36767660,10330,10330,10330,10330,0
20230922,120100,36767660,10330,10330,10330,10330,0
20230922,120000,36767660,10330,10330,10330,10330,0
20230922,115900,36767660,10330,10330,10330,10330,0
20230922,115800,36767660,10330,10330,10330,10330,0
20230922,115700,36767660,10330,10330,10330,10330,0
20230922,115600,36767660,10330,10330,10330,10330,0
20230922,115500,36767660,10330,10330,10330,10330,0
20230922,115400,36767660,10330,10330,10330,10330,0
20230922,115300,36767660,10330,10330,10330,10330,0
20230922,115200,36767660,10330,10330,10330,10330,0
20230922,115100,36767660,10330,10330,10330,10330,0
20230922,115000,36767660,10330,10330,10330,10330,0
20230922,114900,36767660,10330,10330,10330,10330,100
20230922,114800,35734660,10320,10320,10320,10320,0
20230922,114700,35734660,10320,10320,10320,10320,0
20230922,114600,35734660,10320,10320,10320,10320,0
20230922,114500,35734660,10320,10320,10320,10320,0
20230922,114400,35734660,10320,10320,10320,10320,33
20230922,114300,35394100,10320,10320,10320,10320,0
20230922,114200,35394100,10320,10320,10320,10320,0
20230922,114100,35394100,10320,10320,10320,10320,0
20230922,114000,35394100,10320,10320,10320,10320,2
20230922,113900,35373460,10320,10320,10320,10320,0
20230922,113800,35373460,10320,10320,10320,10320,0
20230922,113700,35373460,10320,10320,10320,10320,0
20230922,113600,35373460,10320,10320,10320,10320,0
20230922,113500,35373460,10320,10320,10320,10320,0
20230922,113400,35373460,10320,10320,10320,10320,0
20230922,113300,35373460,10320,10320,10320,10320,0
20230922,113200,35373460,10320,10320,10320,10320,0
20230922,113100,35373460,10320,10320,10320,10320,0
20230922,113000,35373460,10320,10320,10320,10320,0
20230922,112900,35373460,10320,10320,10320,10320,0
20230922,112800,35373460,10320,10320,10320,10320,0
20230922,112700,35373460,10320,10320,10320,10320,0
20230922,112600,35373460,10320,10320,10320,10320,1
20230922,112500,35363140,10330,10330,10330,10330,0
20230922,112400,35363140,10330,10330,10330,10330,0
20230922,112300,35363140,10330,10330,10330,10330,0
20230922,112200,35363140,10330,10330,10330,10330,0
20230922,112100,35363140,10330,10330,10330,10330,0
20230922,112000,35363140,10330,10330,10330,10330,0
20230922,111900,35363140,10330,10330,10330,10330,100
20230922,111800,34330140,10330,10330,10330,10330,0
20230922,111700,34330140,10330,10330,10330,10330,0
20230922,111600,34330140,10330,10330,10330,10330,0
20230922,111500,34330140,10330,10330,10330,10330,0
20230922,111400,34330140,10330,10330,10330,10330,0
20230922,111300,34330140,10330,10330,10330,10330,0
20230922,111200,34330140,10330,10310,10330,10310,22
20230922,111100,34103100,10320,10320,10320,10320,0
20230922,111000,34103100,10320,10320,10320,10320,0
20230922,110900,34103100,10320,10320,10320,10320,0
20230922,110800,34103100,10320,10320,10320,10320,0
20230922,110700,34103100,10320,10320,10320,10320,0
20230922,110600,34103100,10320,10240,10320,10240,25
20230922,110500,33846230,10140,10120,10140,10110,450
20230922,110400,29294580,10120,10120,10120,10120,0
20230922,110300,29294580,10120,10120,10120,10120,10
20230922,110200,29193380,10120,10120,10120,10120,0
20230922,110100,29193380,10120,10120,10120,10120,41
20230922,110000,28778460,10330,10330,10330,10330,0
20230922,105900,28778460,10330,10330,10330,10330,0
20230922,105800,28778460,10330,10330,10330,10330,0
20230922,105700,28778460,10330,10330,10330,10330,0
20230922,105600,28778460,10330,10330,10330,10330,0
20230922,105500,28778460,10330,10330,10330,10330,0
20230922,105400,28778460,10330,10330,10330,10330,0
20230922,105300,28778460,10330,10330,10330,10330,0
20230922,105200,28778460,10330,10330,10330,10330,0
20230922,105100,28778460,10330,10330,10330,10330,0
20230922,105000,28778460,10330,10330,10330,10330,0
20230922,104900,28778460,10330,10330,10330,10330,0
20230922,104800,28778460,10330,10330,10330,10330,1
20230922,104700,28768130,10330,10330,10330,10330,0
20230922,104600,28768130,10330,10330,10330,10330,0
20230922,104500,28768130,10330,10330,10330,10330,0
20230922,104400,28768130,10330,10330,10330,10330,0
20230922,104300,28768130,10330,10290,10330,10290,11
20230922,104200,28654850,10120,10120,10120,10120,0
20230922,104100,28654850,10120,10120,10120,10120,0
20230922,104000,28654850,10120,10130,10130,10120,8
20230922,103900,28573840,10330,10330,10330,10330,0
20230922,103800,28573840,10330,10330,10330,10330,0
20230922,103700,28573840,10330,10330,10330,10330,0
20230922,103600,28573840,10330,10330,10330,10330,0
20230922,103500,28573840,10330,10330,10330,10330,0
20230922,103400,28573840,10330,10330,10330,10330,0
20230922,103300,28573840,10330,10330,10330,10330,0
20230922,103200,28573840,10330,10310,10330,10310,30
20230922,103100,28264170,10330,10330,10330,10330,0
20230922,103000,28264170,10330,10330,10330,10330,0
20230922,102900,28264170,10330,10330,10330,10330,0
20230922,102800,28264170,10330,10330,10330,10330,0
20230922,102700,28264170,10330,10330,10330,10330,0
20230922,102600,28264170,10330,10330,10330,10330,0
20230922,102500,28264170,10330,10330,10330,10330,0
20230922,102400,28264170,10330,10330,10330,10330,0
20230922,102300,28264170,10330,10330,10330,10330,0
20230922,102200,28264170,10330,10320,10330,10320,2
20230922,102100,28243520,10330,10290,10330,10290,15
20230922,102000,28088810,10320,10240,10320,10080,37
20230922,101900,27712520,10240,10240,10240,10240,40
20230922,101800,27302920,10240,10290,10290,10060,119
20230922,101700,26103470,10300,10280,10300,10280,3
20230922,101600,26072590,10310,10230,10340,10100,73
20230922,101500,25329000,10250,10240,10250,10240,20
20230922,101400,25124060,10240,10240,10240,10240,4
20230922,101300,25083100,10090,10290,10300,10090,151
20230922,101200,23557900,10090,10090,10090,10090,0
20230922,101100,23557900,10090,10090,10090,10090,0
20230922,101000,23557900,10090,10090,10090,10090,0
20230922,100900,23557900,10090,10170,10170,10090,16
20230922,100800,23396220,10330,10270,10330,10230,66
20230922,100700,22719840,10270,10270,10270,10270,58
20230922,100600,22124180,10430,10430,10430,10430,0
20230922,100500,22124180,10430,10430,10430,10430,0
20230922,100400,22124180,10430,10430,10430,10430,0
20230922,100300,22124180,10430,10430,10430,10430,0
20230922,100200,22124180,10430,10430,10430,10430,0
20230922,100100,22124180,10430,10430,10430,10430,0
20230922,100000,22124180,10430,10430,10430,10430,101
20230922,095900,21070750,10270,10370,10370,10270,107
20230922,095800,19961760,10420,10420,10420,10420,101
20230922,095700,18909340,10430,10320,10430,10320,123
20230922,095600,17628110,10450,10450,10450,10450,0
20230922,095500,17628110,10450,10450,10450,10450,0
20230922,095400,17628110,10450,10450,10450,10450,0
20230922,095300,17628110,10450,10450,10450,10450,0
20230922,095200,17628110,10450,10350,10450,10030,407
20230922,095100,13475180,10470,10470,10470,10470,0
20230922,095000,13475180,10470,10460,10520,10360,129
20230922,094900,12134240,10360,10360,10360,10350,51
20230922,094800,11605920,10530,10530,10530,10530,0
20230922,094700,11605920,10530,10350,10580,10320,131
20230922,094600,10246150,10430,10300,10430,10300,52
20230922,094500,9709420,10420,10410,10420,10410,311
20230922,094400,6468900,10420,10270,10420,10270,56
20230922,094300,5892770,10270,10270,10270,10270,1
20230922,094200,5882500,10440,10440,10440,10440,0
20230922,094100,5882500,10440,10290,10480,10190,112
20230922,094000,4728700,10160,10160,10160,10160,2
20230922,093900,4708380,10170,10170,10170,10170,6
20230922,093800,4647360,10300,10040,10300,10020,49
20230922,093700,4154690,10020,10020,10030,10020,16
20230922,093600,3994230,10010,10020,10020,10010,50
20230922,093500,3493240,10020,10020,10020,10020,0
20230922,093400,3493240,10020,10020,10020,10020,1
20230922,093300,3483220,10010,10010,10010,10010,0
20230922,093200,3483220,10010,10010,10010,10010,1
20230922,093100,3473210,10020,10020,10020,10020,0
20230922,093000,3473210,10020,10020,10020,10020,0
20230922,092900,3473210,10020,10020,10020,10020,0
20230922,092800,3473210,10020,10020,10020,10020,0
20230922,092700,3473210,10020,10020,10020,10020,0
20230922,092600,3473210,10020,10020,10020,10020,0
20230922,092500,3473210,10020,10020,10020,10020,1
20230922,092400,3463190,10020,10020,10020,10020,0
20230922,092300,3463190,10020,10020,10020,10020,0
20230922,092200,3463190,10020,10020,10020,10020,0
20230922,092100,3463190,10020,10020,10020,10020,0
20230922,092000,3463190,10020,10020,10020,10020,10
20230922,091900,3362990,10040,10040,10040,10040,0
20230922,091800,3362990,10040,10040,10040,10040,10
20230922,091700,3262590,10040,10040,10040,10040,0
20230922,091600,3262590,10040,10040,10040,10040,0
20230922,091500,3262590,10040,10040,10040,10040,1
20230922,091400,3252550,10050,10050,10050,9860,42
20230922,091300,2838050,10040,10050,10050,10040,14
20230922,091200,2697360,10020,10020,10020,10020,0
20230922,091100,2697360,10020,10020,10020,10020,4
20230922,091000,2657280,10020,10020,10020,10020,1
20230922,090900,2647260,9990,9990,9990,9990,0
20230922,090800,2647260,9990,9990,9990,9850,7
20230922,090700,2577980,9990,9990,9990,9990,1
20230922,090600,2567990,10000,9920,10010,9760,91
20230922,090500,1671860,10010,9920,10010,9920,7
20230922,090400,1602240,10020,10010,10020,10000,124
20230922,090300,362010,10020,10020,10020,10020,5
20230922,090200,311910,10030,10030,10030,10030,1
20230922,090100,301880,10070,10070,10070,10070,10
20230922,090000,201180,10040,10070,10070,10040,20