KissMeData/034300/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190800,268837450,16340,16340,16340,16340,51
20230918,190700,268837450,16340,16340,16340,16340,0
20230918,190600,268837450,16340,16340,16340,16340,0
20230918,190500,268837450,16340,16340,16340,16340,0
20230918,190400,268837450,16340,16340,16340,16340,0
20230918,190300,268837450,16340,16340,16340,16340,0
20230918,190200,268837450,16340,16340,16340,16340,0
20230918,190100,268837450,16340,16340,16340,16340,0
20230918,190000,268837450,16340,16340,16340,16340,0
20230918,185900,268837450,16340,16340,16340,16340,0
20230918,185800,268837450,16340,16340,16340,16340,0
20230918,185700,268837450,16340,16340,16340,16340,0
20230918,185600,268837450,16340,16340,16340,16340,0
20230918,185500,268837450,16340,16340,16340,16340,0
20230918,185400,268837450,16340,16340,16340,16340,0
20230918,185300,268837450,16340,16340,16340,16340,0
20230918,185200,268837450,16340,16340,16340,16340,0
20230918,185100,268837450,16340,16340,16340,16340,0
20230918,185000,268837450,16340,16340,16340,16340,0
20230918,184900,268837450,16340,16340,16340,16340,0
20230918,184800,268837450,16340,16340,16340,16340,0
20230918,184700,268837450,16340,16340,16340,16340,0
20230918,184600,268837450,16340,16340,16340,16340,0
20230918,184500,268837450,16340,16340,16340,16340,0
20230918,184400,268837450,16340,16340,16340,16340,0
20230918,184300,268837450,16340,16340,16340,16340,0
20230918,184200,268837450,16340,16340,16340,16340,0
20230918,184100,268837450,16340,16340,16340,16340,0
20230918,184000,268837450,16340,16340,16340,16340,0
20230918,183900,268837450,16340,16340,16340,16340,0
20230918,183800,268837450,16340,16340,16340,16340,51
20230918,183700,268837450,16340,16340,16340,16340,0
20230918,183600,268837450,16340,16340,16340,16340,0
20230918,183500,268837450,16340,16340,16340,16340,0
20230918,183400,268837450,16340,16340,16340,16340,0
20230918,183300,268837450,16340,16340,16340,16340,0
20230918,183200,268837450,16340,16340,16340,16340,0
20230918,183100,268837450,16340,16340,16340,16340,0
20230918,183000,268837450,16340,16340,16340,16340,0
20230918,182900,268837450,16340,16340,16340,16340,0
20230918,182800,268837450,16340,16340,16340,16340,0
20230918,182700,268837450,16340,16340,16340,16340,0
20230918,182600,268837450,16340,16340,16340,16340,0
20230918,182500,268837450,16340,16340,16340,16340,0
20230918,182400,268837450,16340,16340,16340,16340,0
20230918,182300,268837450,16340,16340,16340,16340,0
20230918,182200,268837450,16340,16340,16340,16340,0
20230918,182100,268837450,16340,16340,16340,16340,0
20230918,182000,268837450,16340,16340,16340,16340,0
20230918,181900,268837450,16340,16340,16340,16340,0
20230918,181800,268837450,16340,16340,16340,16340,0
20230918,181700,268837450,16340,16340,16340,16340,0
20230918,181600,268837450,16340,16340,16340,16340,0
20230918,181500,268837450,16340,16340,16340,16340,0
20230918,181400,268837450,16340,16340,16340,16340,0
20230918,181300,268837450,16340,16340,16340,16340,0
20230918,181200,268837450,16340,16340,16340,16340,0
20230918,181100,268837450,16340,16340,16340,16340,0
20230918,181000,268837450,16340,16340,16340,16340,0
20230918,180900,268837450,16340,16340,16340,16340,0
20230918,180800,268837450,16340,16340,16340,16340,51
20230918,180700,268837450,16340,16340,16340,16340,0
20230918,180600,268837450,16340,16340,16340,16340,0
20230918,180500,268837450,16340,16340,16340,16340,0
20230918,180400,268837450,16340,16340,16340,16340,0
20230918,180300,268837450,16340,16340,16340,16340,0
20230918,180200,268837450,16340,16340,16340,16340,0
20230918,180100,268837450,16340,16340,16340,16340,0
20230918,180000,268837450,16340,16340,16340,16340,0
20230918,175900,268837450,16340,16340,16340,16340,0
20230918,175800,268837450,16340,16340,16340,16340,0
20230918,175700,268837450,16340,16340,16340,16340,0
20230918,175600,268837450,16340,16340,16340,16340,0
20230918,175500,268837450,16340,16340,16340,16340,0
20230918,175400,268837450,16340,16340,16340,16340,0
20230918,175300,268837450,16340,16340,16340,16340,0
20230918,175200,268837450,16340,16340,16340,16340,0
20230918,175100,268837450,16340,16340,16340,16340,0
20230918,175000,268837450,16340,16340,16340,16340,0
20230918,174900,268837450,16340,16340,16340,16340,0
20230918,174800,268837450,16340,16340,16340,16340,0
20230918,174700,268837450,16340,16340,16340,16340,0
20230918,174600,268837450,16340,16340,16340,16340,0
20230918,174500,268837450,16340,16340,16340,16340,0
20230918,174400,268837450,16340,16340,16340,16340,0
20230918,174300,268837450,16340,16340,16340,16340,0
20230918,174200,268837450,16340,16340,16340,16340,0
20230918,174100,268837450,16340,16340,16340,16340,0
20230918,174000,268837450,16340,16340,16340,16340,0
20230918,173900,268837450,16340,16340,16340,16340,0
20230918,173800,268837450,16340,16340,16340,16340,51
20230918,173700,268837450,16340,16340,16340,16340,0
20230918,173600,268837450,16340,16340,16340,16340,0
20230918,173500,268837450,16340,16340,16340,16340,0
20230918,173400,268837450,16340,16340,16340,16340,0
20230918,173300,268837450,16340,16340,16340,16340,0
20230918,173200,268837450,16340,16340,16340,16340,0
20230918,173100,268837450,16340,16340,16340,16340,0
20230918,173000,268837450,16340,16340,16340,16340,0
20230918,172900,268837450,16340,16340,16340,16340,0
20230918,172800,268837450,16340,16340,16340,16340,0
20230918,172700,268837450,16340,16340,16340,16340,0
20230918,172600,268837450,16340,16340,16340,16340,0
20230918,172500,268837450,16340,16340,16340,16340,0
20230918,172400,268837450,16340,16340,16340,16340,0
20230918,172300,268837450,16340,16340,16340,16340,0
20230918,172200,268837450,16340,16340,16340,16340,0
20230918,172100,268837450,16340,16340,16340,16340,0
20230918,172000,268837450,16340,16340,16340,16340,0
20230918,171900,268837450,16340,16340,16340,16340,0
20230918,171800,268837450,16340,16340,16340,16340,0
20230918,171700,268837450,16340,16340,16340,16340,0
20230918,171600,268837450,16340,16340,16340,16340,0
20230918,171500,268837450,16340,16340,16340,16340,0
20230918,171400,268837450,16340,16340,16340,16340,0
20230918,171300,268837450,16340,16340,16340,16340,0
20230918,171200,268837450,16340,16340,16340,16340,0
20230918,171100,268837450,16340,16340,16340,16340,0
20230918,171000,268837450,16340,16340,16340,16340,0
20230918,170900,268837450,16340,16340,16340,16340,0
20230918,170800,268837450,16340,16340,16340,16340,51
20230918,170700,268837450,16340,16340,16340,16340,0
20230918,170600,268837450,16340,16340,16340,16340,0
20230918,170500,268837450,16340,16340,16340,16340,0
20230918,170400,268837450,16340,16340,16340,16340,0
20230918,170300,268837450,16340,16340,16340,16340,0
20230918,170200,268837450,16340,16340,16340,16340,0
20230918,170100,268837450,16340,16340,16340,16340,0
20230918,170000,268837450,16340,16340,16340,16340,0
20230918,165900,268837450,16340,16340,16340,16340,0
20230918,165800,268837450,16340,16340,16340,16340,0
20230918,165700,268837450,16340,16340,16340,16340,0
20230918,165600,268837450,16340,16340,16340,16340,0
20230918,165500,268837450,16340,16340,16340,16340,0
20230918,165400,268837450,16340,16340,16340,16340,0
20230918,165300,268837450,16340,16340,16340,16340,0
20230918,165200,268837450,16340,16340,16340,16340,0
20230918,165100,268837450,16340,16340,16340,16340,0
20230918,165000,268837450,16340,16340,16340,16340,0
20230918,164900,268837450,16340,16340,16340,16340,0
20230918,164800,268837450,16340,16340,16340,16340,0
20230918,164700,268837450,16340,16340,16340,16340,0
20230918,164600,268837450,16340,16340,16340,16340,0
20230918,164500,268837450,16340,16340,16340,16340,0
20230918,164400,268837450,16340,16340,16340,16340,0
20230918,164300,268837450,16340,16340,16340,16340,0
20230918,164200,268837450,16340,16340,16340,16340,0
20230918,164100,268837450,16340,16340,16340,16340,0
20230918,164000,268837450,16340,16340,16340,16340,0
20230918,163900,268837450,16340,16340,16340,16340,0
20230918,163800,268837450,16340,16340,16340,16340,51
20230918,163700,268837450,16340,16340,16340,16340,0
20230918,163600,268837450,16340,16340,16340,16340,0
20230918,163500,268837450,16340,16340,16340,16340,0
20230918,163400,268837450,16340,16340,16340,16340,0
20230918,163300,268837450,16340,16340,16340,16340,0
20230918,163200,268837450,16340,16340,16340,16340,0
20230918,163100,268837450,16340,16340,16340,16340,0
20230918,163000,268837450,16340,16340,16340,16340,0
20230918,162900,268837450,16340,16340,16340,16340,0
20230918,162800,268837450,16340,16340,16340,16340,0
20230918,162700,268837450,16340,16340,16340,16340,0
20230918,162600,268837450,16340,16340,16340,16340,0
20230918,162500,268837450,16340,16340,16340,16340,0
20230918,162400,268837450,16340,16340,16340,16340,0
20230918,162300,268837450,16340,16340,16340,16340,0
20230918,162200,268837450,16340,16340,16340,16340,0
20230918,162100,268837450,16340,16340,16340,16340,0
20230918,162000,268837450,16340,16340,16340,16340,0
20230918,161900,268837450,16340,16340,16340,16340,0
20230918,161800,268837450,16340,16340,16340,16340,0
20230918,161700,268837450,16340,16340,16340,16340,0
20230918,161600,268837450,16340,16340,16340,16340,0
20230918,161500,268837450,16340,16340,16340,16340,0
20230918,161400,268837450,16340,16340,16340,16340,0
20230918,161300,268837450,16340,16340,16340,16340,0
20230918,161200,268837450,16340,16340,16340,16340,0
20230918,161100,268837450,16340,16340,16340,16340,0
20230918,161000,268837450,16340,16340,16340,16340,0
20230918,160900,268837450,16340,16340,16340,16340,0
20230918,160800,268837450,16340,16340,16340,16340,51
20230918,160700,268837450,16340,16340,16340,16340,0
20230918,160600,268837450,16340,16340,16340,16340,0
20230918,160500,268837450,16340,16340,16340,16340,0
20230918,160400,268837450,16340,16340,16340,16340,0
20230918,160300,268837450,16340,16340,16340,16340,0
20230918,160200,268837450,16340,16340,16340,16340,0
20230918,160100,268837450,16340,16340,16340,16340,0
20230918,160000,268837450,16340,16340,16340,16340,0
20230918,155900,268837450,16340,16340,16340,16340,0
20230918,155800,268837450,16340,16340,16340,16340,0
20230918,155700,268837450,16340,16340,16340,16340,0
20230918,155600,268837450,16340,16340,16340,16340,0
20230918,155500,268837450,16340,16340,16340,16340,0
20230918,155400,268837450,16340,16340,16340,16340,0
20230918,155300,268837450,16340,16340,16340,16340,0
20230918,155200,268837450,16340,16340,16340,16340,0
20230918,155100,268837450,16340,16340,16340,16340,0
20230918,155000,268837450,16340,16340,16340,16340,0
20230918,154900,268837450,16340,16340,16340,16340,0
20230918,154800,268837450,16340,16340,16340,16340,0
20230918,154700,268837450,16340,16340,16340,16340,0
20230918,154600,268837450,16340,16340,16340,16340,0
20230918,154500,268837450,16340,16340,16340,16340,0
20230918,154400,268837450,16340,16340,16340,16340,0
20230918,154300,268837450,16340,16340,16340,16340,0
20230918,154200,268837450,16340,16340,16340,16340,0
20230918,154100,268837450,16340,16340,16340,16340,0
20230918,154000,268837450,16340,16340,16340,16340,0
20230918,153900,268837450,16340,16340,16340,16340,0
20230918,153800,268837450,16340,16340,16340,16340,51
20230918,153700,268837450,16340,16340,16340,16340,0
20230918,153600,268837450,16340,16340,16340,16340,0
20230918,153500,268837450,16340,16340,16340,16340,0
20230918,153400,268837450,16340,16340,16340,16340,0
20230918,153300,268837450,16340,16340,16340,16340,0
20230918,153200,268837450,16340,16340,16340,16340,0
20230918,153100,268837450,16340,16340,16340,16340,0
20230918,153000,268837450,16340,16340,16340,16340,51
20230918,152900,268004110,16210,16210,16210,16210,0
20230918,152800,268004110,16210,16210,16210,16210,0
20230918,152700,268004110,16210,16210,16210,16210,0
20230918,152600,268004110,16210,16210,16210,16210,0
20230918,152500,268004110,16210,16210,16210,16210,0
20230918,152400,268004110,16210,16210,16210,16210,0
20230918,152300,268004110,16210,16210,16210,16210,0
20230918,152200,268004110,16210,16210,16210,16210,0
20230918,152100,268004110,16210,16210,16210,16210,0
20230918,152000,268004110,16210,16210,16210,16210,0
20230918,151900,268004110,16210,16220,16220,16210,5
20230918,151800,267923050,16200,16200,16200,16200,0
20230918,151700,267923050,16200,16200,16200,16200,0
20230918,151600,267923050,16200,16200,16200,16200,0
20230918,151500,267923050,16200,16200,16200,16200,0
20230918,151400,267923050,16200,16200,16200,16200,0
20230918,151300,267923050,16200,16300,16300,16200,400
20230918,151200,261427880,16350,16350,16350,16350,0
20230918,151100,261427880,16350,16300,16350,16300,21
20230918,151000,261085080,16310,16310,16310,16310,2
20230918,150900,261052460,16300,16300,16300,16300,1
20230918,150800,261036160,16300,16330,16330,16300,8
20230918,150700,260905730,16300,16300,16300,16300,5
20230918,150600,260824230,16390,16390,16390,16390,10
20230918,150500,260660330,16400,16400,16400,16400,0
20230918,150400,260660330,16400,16400,16400,16400,0
20230918,150300,260660330,16400,16400,16400,16400,99
20230918,150200,259036730,16410,16410,16410,16410,4
20230918,150100,258971090,16400,16400,16400,16400,2
20230918,150000,258938290,16400,16400,16400,16400,0
20230918,145900,258938290,16400,16400,16400,16400,0
20230918,145800,258938290,16400,16400,16400,16400,20
20230918,145700,258610290,16400,16400,16400,16400,0
20230918,145600,258610290,16400,16400,16400,16400,0
20230918,145500,258610290,16400,16400,16400,16400,0
20230918,145400,258610290,16400,16400,16400,16400,0
20230918,145300,258610290,16400,16400,16400,16400,0
20230918,145200,258610290,16400,16400,16400,16400,0
20230918,145100,258610290,16400,16400,16400,16400,0
20230918,145000,258610290,16400,16400,16400,16400,0
20230918,144900,258610290,16400,16400,16400,16400,0
20230918,144800,258610290,16400,16400,16400,16400,0
20230918,144700,258610290,16400,16400,16400,16400,0
20230918,144600,258610290,16400,16400,16400,16400,270
20230918,144500,254182290,16400,16390,16400,16390,28
20230918,144400,253723110,16400,16400,16400,16400,0
20230918,144300,253723110,16400,16400,16400,16400,0
20230918,144200,253723110,16400,16400,16400,16400,0
20230918,144100,253723110,16400,16400,16400,16400,0
20230918,144000,253723110,16400,16400,16400,16400,0
20230918,143900,253723110,16400,16400,16400,16400,0
20230918,143800,253723110,16400,16340,16400,16340,7
20230918,143700,253608670,16280,16280,16280,16280,0
20230918,143600,253608670,16280,16280,16280,16280,1
20230918,143500,253592390,16280,16280,16280,16280,19
20230918,143400,253283070,16280,16280,16280,16280,7
20230918,143300,253169110,16260,16260,16260,16260,5
20230918,143200,253087810,16240,16240,16240,16240,0
20230918,143100,253087810,16240,16440,16440,16240,220
20230918,143000,249501570,16340,16340,16340,16340,0
20230918,142900,249501570,16340,16350,16350,16340,68
20230918,142800,248390080,16490,16490,16490,16490,1
20230918,142700,248373590,16350,16380,16500,16350,225
20230918,142600,244669550,16340,16340,16340,16340,0
20230918,142500,244669550,16340,16380,16380,16340,5
20230918,142400,244587810,16390,16390,16390,16390,0
20230918,142300,244587810,16390,16390,16390,16390,5
20230918,142200,244505860,16380,16350,16380,16350,69
20230918,142100,243376840,16340,16340,16340,16340,0
20230918,142000,243376840,16340,16340,16340,16340,0
20230918,141900,243376840,16340,16340,16340,16340,18
20230918,141800,243082720,16350,16350,16350,16350,0
20230918,141700,243082720,16350,16350,16350,16350,6
20230918,141600,242984620,16340,16340,16340,16340,3
20230918,141500,242935600,16350,16350,16350,16350,0
20230918,141400,242935600,16350,16350,16350,16350,1
20230918,141300,242919250,16350,16370,16370,16350,88
20230918,141200,241479620,16380,16380,16380,16380,4
20230918,141100,241414100,16380,16380,16380,16380,0
20230918,141000,241414100,16380,16380,16380,16380,38
20230918,140900,240791660,16390,16410,16410,16360,62
20230918,140800,239776770,16500,16500,16500,16500,0
20230918,140700,239776770,16500,16500,16500,16500,0
20230918,140600,239776770,16500,16500,16500,16500,3
20230918,140500,239727270,16490,16490,16490,16490,2
20230918,140400,239694290,16490,16490,16490,16490,0
20230918,140300,239694290,16490,16490,16490,16490,0
20230918,140200,239694290,16490,16490,16490,16490,18
20230918,140100,239397470,16500,16500,16500,16500,0
20230918,140000,239397470,16500,16500,16500,16500,0
20230918,135900,239397470,16500,16500,16500,16500,0
20230918,135800,239397470,16500,16500,16500,16500,115
20230918,135700,237499970,16600,16600,16600,16600,7
20230918,135600,237383770,16600,16600,16600,16600,0
20230918,135500,237383770,16600,16600,16600,16600,12
20230918,135400,237184570,16540,16540,16540,16540,12
20230918,135300,236986090,16540,16430,16540,16430,109
20230918,135200,235183910,16430,16430,16430,16430,50
20230918,135100,234362410,16410,16410,16410,16410,0
20230918,135000,234362410,16410,16590,16590,16410,40
20230918,134900,233699860,16630,16630,16630,16630,0
20230918,134800,233699860,16630,16460,16630,16460,80
20230918,134700,232377170,16360,16360,16360,16360,0
20230918,134600,232377170,16360,16360,16360,16360,0
20230918,134500,232377170,16360,16360,16360,16360,0
20230918,134400,232377170,16360,16490,16500,16360,8
20230918,134300,232245890,16360,16360,16360,16360,1
20230918,134200,232229530,16350,16420,16420,16350,163
20230918,134100,229558110,16500,16500,16500,16500,31
20230918,134000,229046610,16420,16420,16420,16420,0
20230918,133900,229046610,16420,16420,16420,16420,3
20230918,133800,228997350,16410,16410,16410,16410,0
20230918,133700,228997350,16410,16410,16410,16410,4
20230918,133600,228931710,16410,16410,16410,16410,1
20230918,133500,228915300,16490,16490,16490,16490,103
20230918,133400,227216830,16490,16380,16490,16380,23
20230918,133300,226838990,16490,16490,16490,16490,35
20230918,133200,226261840,16490,16490,16490,16490,25
20230918,133100,225849590,16490,16490,16490,16490,6
20230918,133000,225750650,16300,16300,16300,16300,0
20230918,132900,225750650,16300,16300,16300,16300,0
20230918,132800,225750650,16300,16320,16500,16250,1741
20230918,132700,197391990,16290,16410,16410,16290,111
20230918,132600,195578430,16410,16490,16500,16410,110
20230918,132500,193764390,16500,16500,16500,16500,8
20230918,132400,193632390,16500,16500,16500,16500,0
20230918,132300,193632390,16500,16500,16500,16500,58
20230918,132200,192675390,16500,16500,16500,16500,130
20230918,132100,190530390,16610,16570,16610,16570,50
20230918,132000,189701230,16500,16500,16500,16500,0
20230918,131900,189701230,16500,16500,16500,16500,20
20230918,131800,189371230,16500,16500,16500,16500,0
20230918,131700,189371230,16500,16500,16500,16500,0
20230918,131600,189371230,16500,16500,16500,16500,0
20230918,131500,189371230,16500,16650,16650,16500,5
20230918,131400,189288280,16650,16440,16660,16440,132
20230918,131300,187096800,16440,16440,16440,16440,9
20230918,131200,186948840,16440,16450,16450,16440,9
20230918,131100,186800850,16500,16500,16500,16500,824
20230918,131000,173204850,16500,16400,16660,16320,755
20230918,130900,160728200,16310,16600,16610,16310,268
20230918,130800,156308370,16630,16560,16630,16560,353
20230918,130700,150442830,16560,16660,16670,16460,774
20230918,130600,137605590,16670,16400,16670,16400,274
20230918,130500,133088360,16400,16350,16670,16350,923
20230918,130400,117765040,16290,16140,16700,16140,2850
20230918,130300,70883810,16110,16110,16110,16110,0
20230918,130200,70883810,16110,16080,16110,16070,87
20230918,130100,69484810,16190,16190,16190,16190,0
20230918,130000,69484810,16190,16080,16190,16080,9
20230918,125900,69339980,16220,16230,16230,16220,25
20230918,125800,68934330,16230,16240,16240,16230,114
20230918,125700,67083650,16250,16000,16250,16000,578
20230918,125600,57770000,16000,16000,16000,16000,0
20230918,125500,57770000,16000,16000,16000,16000,11
20230918,125400,57594000,16000,16000,16000,16000,0
20230918,125300,57594000,16000,16000,16000,16000,0
20230918,125200,57594000,16000,16000,16000,16000,0
20230918,125100,57594000,16000,16000,16000,16000,1
20230918,125000,57578000,16040,16040,16040,16040,0
20230918,124900,57578000,16040,16040,16040,16040,0
20230918,124800,57578000,16040,16040,16040,16040,0
20230918,124700,57578000,16040,16040,16040,16040,0
20230918,124600,57578000,16040,16040,16040,16040,0
20230918,124500,57578000,16040,16040,16040,16040,0
20230918,124400,57578000,16040,16040,16040,16040,0
20230918,124300,57578000,16040,16040,16040,16040,0
20230918,124200,57578000,16040,15980,16040,15980,157
20230918,124100,55062720,15970,15980,15980,15970,52
20230918,124000,54231780,15980,15980,15980,15980,0
20230918,123900,54231780,15980,15980,15980,15980,1
20230918,123800,54215800,16060,16060,16060,16060,1
20230918,123700,54199740,16030,16030,16030,16030,0
20230918,123600,54199740,16030,16030,16030,16030,0
20230918,123500,54199740,16030,16030,16030,16030,0
20230918,123400,54199740,16030,16030,16030,16030,0
20230918,123300,54199740,16030,16030,16030,16030,0
20230918,123200,54199740,16030,16030,16030,16030,0
20230918,123100,54199740,16030,16030,16030,16030,0
20230918,123000,54199740,16030,16030,16030,16030,0
20230918,122900,54199740,16030,16030,16030,16030,0
20230918,122800,54199740,16030,16030,16030,16030,0
20230918,122700,54199740,16030,16030,16030,16030,0
20230918,122600,54199740,16030,16030,16030,16030,0
20230918,122500,54199740,16030,16030,16030,16030,0
20230918,122400,54199740,16030,16030,16030,16030,0
20230918,122300,54199740,16030,16030,16030,16030,0
20230918,122200,54199740,16030,16030,16030,16030,0
20230918,122100,54199740,16030,16030,16030,16030,2
20230918,122000,54167680,16030,16030,16030,16030,0
20230918,121900,54167680,16030,16030,16030,16030,0
20230918,121800,54167680,16030,16030,16030,16030,0
20230918,121700,54167680,16030,16030,16030,16030,0
20230918,121600,54167680,16030,16030,16030,16030,0
20230918,121500,54167680,16030,16030,16030,16030,0
20230918,121400,54167680,16030,16020,16030,16020,4
20230918,121300,54103580,16020,16020,16020,16020,2
20230918,121200,54071540,15980,15980,15980,15980,0
20230918,121100,54071540,15980,15980,15980,15980,0
20230918,121000,54071540,15980,15980,15980,15980,0
20230918,120900,54071540,15980,15980,15980,15980,0
20230918,120800,54071540,15980,15980,15980,15980,0
20230918,120700,54071540,15980,15980,15980,15980,0
20230918,120600,54071540,15980,15980,15980,15980,0
20230918,120500,54071540,15980,15980,15980,15980,0
20230918,120400,54071540,15980,15980,15980,15980,0
20230918,120300,54071540,15980,15980,15980,15980,0
20230918,120200,54071540,15980,15980,15980,15980,0
20230918,120100,54071540,15980,15980,15980,15980,0
20230918,120000,54071540,15980,15980,15980,15980,0
20230918,115900,54071540,15980,15980,15980,15980,0
20230918,115800,54071540,15980,15980,15980,15980,0
20230918,115700,54071540,15980,15980,15980,15980,0
20230918,115600,54071540,15980,15980,15980,15980,0
20230918,115500,54071540,15980,15980,15980,15980,1
20230918,115400,54055560,15980,15980,15980,15980,6
20230918,115300,53959680,15970,15970,15970,15970,0
20230918,115200,53959680,15970,15970,15970,15970,0
20230918,115100,53959680,15970,15970,15970,15970,0
20230918,115000,53959680,15970,15970,15970,15970,0
20230918,114900,53959680,15970,15970,15970,15970,0
20230918,114800,53959680,15970,15970,15970,15970,0
20230918,114700,53959680,15970,15970,15970,15970,0
20230918,114600,53959680,15970,15970,15970,15970,0
20230918,114500,53959680,15970,15970,15970,15970,0
20230918,114400,53959680,15970,15970,15970,15970,0
20230918,114300,53959680,15970,15970,15970,15970,0
20230918,114200,53959680,15970,15970,15970,15970,0
20230918,114100,53959680,15970,15970,15970,15970,0
20230918,114000,53959680,15970,15970,15970,15970,0
20230918,113900,53959680,15970,15970,15970,15970,0
20230918,113800,53959680,15970,15970,15970,15970,0
20230918,113700,53959680,15970,15970,15970,15970,0
20230918,113600,53959680,15970,15970,15970,15970,0
20230918,113500,53959680,15970,15970,15970,15970,0
20230918,113400,53959680,15970,15970,15970,15970,0
20230918,113300,53959680,15970,15970,15970,15970,0
20230918,113200,53959680,15970,15970,15970,15970,0
20230918,113100,53959680,15970,15870,15970,15870,16
20230918,113000,53705660,15860,15860,15860,15860,0
20230918,112900,53705660,15860,15860,15860,15860,0
20230918,112800,53705660,15860,15860,15860,15860,0
20230918,112700,53705660,15860,15860,15860,15860,0
20230918,112600,53705660,15860,15860,15860,15860,0
20230918,112500,53705660,15860,15860,15860,15860,0
20230918,112400,53705660,15860,15860,15860,15860,0
20230918,112300,53705660,15860,15860,15860,15860,0
20230918,112200,53705660,15860,15860,15860,15860,0
20230918,112100,53705660,15860,15860,15860,15860,0
20230918,112000,53705660,15860,15860,15860,15860,0
20230918,111900,53705660,15860,15860,15860,15860,0
20230918,111800,53705660,15860,15860,15860,15860,1
20230918,111700,53689800,15990,15990,15990,15990,0
20230918,111600,53689800,15990,15990,15990,15990,1
20230918,111500,53673810,15990,15990,15990,15990,0
20230918,111400,53673810,15990,15990,15990,15990,0
20230918,111300,53673810,15990,15990,15990,15990,0
20230918,111200,53673810,15990,15990,15990,15990,0
20230918,111100,53673810,15990,15990,15990,15990,0
20230918,111000,53673810,15990,15990,15990,15990,0
20230918,110900,53673810,15990,15980,15990,15980,3
20230918,110800,53625860,15850,15850,15850,15850,0
20230918,110700,53625860,15850,15850,15850,15850,0
20230918,110600,53625860,15850,15850,15850,15850,0
20230918,110500,53625860,15850,15850,15850,15850,0
20230918,110400,53625860,15850,15850,15850,15850,0
20230918,110300,53625860,15850,15850,15850,15850,0
20230918,110200,53625860,15850,15850,15850,15850,4
20230918,110100,53562460,15840,15840,15840,15840,0
20230918,110000,53562460,15840,15840,15840,15840,0
20230918,105900,53562460,15840,15840,15840,15840,0
20230918,105800,53562460,15840,15840,15840,15840,0
20230918,105700,53562460,15840,15910,15910,15840,71
20230918,105600,52435620,15910,15940,15940,15910,170
20230918,105500,49729810,15940,15940,15940,15940,50
20230918,105400,48932810,15940,15940,15940,15940,0
20230918,105300,48932810,15940,15940,15940,15940,0
20230918,105200,48932810,15940,15940,15940,15940,0
20230918,105100,48932810,15940,15940,15940,15940,0
20230918,105000,48932810,15940,15940,15940,15940,70
20230918,104900,47817010,15940,15950,15950,15940,6
20230918,104800,47721340,15950,15950,15950,15950,0
20230918,104700,47721340,15950,15950,15950,15950,100
20230918,104600,46126340,15990,15990,15990,15990,0
20230918,104500,46126340,15990,15990,15990,15990,1
20230918,104400,46110350,15990,15990,15990,15990,0
20230918,104300,46110350,15990,15990,15990,15990,0
20230918,104200,46110350,15990,15990,15990,15990,0
20230918,104100,46110350,15990,15990,15990,15990,0
20230918,104000,46110350,15990,15990,15990,15990,0
20230918,103900,46110350,15990,15990,15990,15990,113
20230918,103800,44303480,15990,15990,15990,15990,0
20230918,103700,44303480,15990,16000,16000,15990,65
20230918,103600,43263620,15990,16000,16000,15990,100
20230918,103500,41664610,16030,16000,16030,16000,10
20230918,103400,41504370,15990,15990,15990,15990,0
20230918,103300,41504370,15990,15990,15990,15990,0
20230918,103200,41504370,15990,15990,15990,15990,0
20230918,103100,41504370,15990,15990,15990,15990,50
20230918,103000,40704870,15940,15940,15940,15940,0
20230918,102900,40704870,15940,15940,15940,15940,0
20230918,102800,40704870,15940,15940,15940,15940,0
20230918,102700,40704870,15940,15940,15940,15940,0
20230918,102600,40704870,15940,15940,15940,15940,0
20230918,102500,40704870,15940,15940,15940,15940,0
20230918,102400,40704870,15940,15940,15940,15940,0
20230918,102300,40704870,15940,15940,15940,15940,0
20230918,102200,40704870,15940,15940,15940,15940,0
20230918,102100,40704870,15940,15940,15940,15940,0
20230918,102000,40704870,15940,15940,15940,15940,1
20230918,101900,40688930,16090,16090,16090,16090,0
20230918,101800,40688930,16090,16090,16090,16090,0
20230918,101700,40688930,16090,16090,16090,16090,0
20230918,101600,40688930,16090,16090,16090,16090,0
20230918,101500,40688930,16090,16090,16090,16090,0
20230918,101400,40688930,16090,16090,16090,16090,0
20230918,101300,40688930,16090,16090,16090,16090,0
20230918,101200,40688930,16090,16090,16090,16090,0
20230918,101100,40688930,16090,16090,16090,16090,0
20230918,101000,40688930,16090,16090,16090,16090,0
20230918,100900,40688930,16090,16090,16090,16090,0
20230918,100800,40688930,16090,16090,16090,16090,0
20230918,100700,40688930,16090,16090,16090,16090,0
20230918,100600,40688930,16090,16090,16090,16090,0
20230918,100500,40688930,16090,16090,16090,16090,0
20230918,100400,40688930,16090,16090,16090,16090,0
20230918,100300,40688930,16090,16090,16090,16090,0
20230918,100200,40688930,16090,16090,16090,16090,0
20230918,100100,40688930,16090,16090,16090,16090,0
20230918,100000,40688930,16090,16090,16090,16090,0
20230918,095900,40688930,16090,16090,16090,16090,0
20230918,095800,40688930,16090,16090,16090,16090,0
20230918,095700,40688930,16090,16090,16090,16090,0
20230918,095600,40688930,16090,16090,16090,16090,0
20230918,095500,40688930,16090,16090,16090,16090,0
20230918,095400,40688930,16090,16090,16090,16090,0
20230918,095300,40688930,16090,16090,16090,16090,0
20230918,095200,40688930,16090,16080,16090,16080,20
20230918,095100,40367140,16090,15980,16090,15980,43
20230918,095000,39676660,15900,15900,15900,15900,0
20230918,094900,39676660,15900,15900,15900,15900,0
20230918,094800,39676660,15900,15900,15900,15900,0
20230918,094700,39676660,15900,15900,15900,15900,0
20230918,094600,39676660,15900,15980,15980,15900,4
20230918,094500,39612820,15980,15980,15980,15980,10
20230918,094400,39453020,15980,15980,15980,15980,0
20230918,094300,39453020,15980,15930,15980,15930,2
20230918,094200,39421110,15980,15980,15980,15980,0
20230918,094100,39421110,15980,15980,15980,15980,0
20230918,094000,39421110,15980,15980,15980,15980,1
20230918,093900,39405130,15980,15980,15980,15980,3
20230918,093800,39357190,15980,15980,15980,15980,0
20230918,093700,39357190,15980,15980,15980,15980,0
20230918,093600,39357190,15980,15980,15980,15980,0
20230918,093500,39357190,15980,15980,15980,15980,0
20230918,093400,39357190,15980,15980,15980,15980,2
20230918,093300,39325230,15980,15980,15980,15980,0
20230918,093200,39325230,15980,15980,15980,15980,0
20230918,093100,39325230,15980,15980,15980,15980,1
20230918,093000,39309250,15820,15820,15820,15820,4
20230918,092900,39245970,15820,15880,15880,15820,48
20230918,092800,38486210,15880,15880,15880,15880,0
20230918,092700,38486210,15880,15880,15880,15880,58
20230918,092600,37565170,15980,15980,15980,15980,2
20230918,092500,37533210,15880,15890,15890,15880,100
20230918,092400,35945040,15890,15890,15890,15890,3
20230918,092300,35897370,15990,15990,15990,15990,13
20230918,092200,35689500,15880,15880,15880,15880,0
20230918,092100,35689500,15880,15880,15880,15880,0
20230918,092000,35689500,15880,15880,15880,15880,0
20230918,091900,35689500,15880,15940,15940,15880,23
20230918,091800,35323860,15940,15940,15940,15940,0
20230918,091700,35323860,15940,15940,15940,15940,0
20230918,091600,35323860,15940,15990,15990,15940,7
20230918,091500,35212030,15900,15900,15900,15900,0
20230918,091400,35212030,15900,15900,15900,15900,517
20230918,091300,26991730,15990,16000,16000,15990,144
20230918,091200,24687740,16000,16000,16000,16000,57
20230918,091100,23775740,16000,16000,16000,16000,0
20230918,091000,23775740,16000,16000,16000,16000,0
20230918,090900,23775740,16000,16000,16000,16000,10
20230918,090800,23615740,16000,16000,16000,16000,7
20230918,090700,23503740,16000,16000,16000,16000,0
20230918,090600,23503740,16000,16000,16000,16000,0
20230918,090500,23503740,16000,16000,16000,16000,0
20230918,090400,23503740,16000,15990,16000,15990,5
20230918,090300,23423750,15960,15850,15960,15850,80
20230918,090200,22147280,15800,15800,15800,15800,0
20230918,090100,22147280,15800,15990,16000,15800,1310
20230918,090000,1422000,15800,15800,15800,15800,90