KissMeData/034300/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190600,107432250,16250,16250,16250,16250,131
20230919,190500,107432250,16250,16250,16250,16250,0
20230919,190400,107432250,16250,16250,16250,16250,0
20230919,190300,107432250,16250,16250,16250,16250,0
20230919,190200,107432250,16250,16250,16250,16250,0
20230919,190100,107432250,16250,16250,16250,16250,0
20230919,190000,107432250,16250,16250,16250,16250,0
20230919,185900,107432250,16250,16250,16250,16250,0
20230919,185800,107432250,16250,16250,16250,16250,0
20230919,185700,107432250,16250,16250,16250,16250,0
20230919,185600,107432250,16250,16250,16250,16250,0
20230919,185500,107432250,16250,16250,16250,16250,0
20230919,185400,107432250,16250,16250,16250,16250,0
20230919,185300,107432250,16250,16250,16250,16250,0
20230919,185200,107432250,16250,16250,16250,16250,0
20230919,185100,107432250,16250,16250,16250,16250,0
20230919,185000,107432250,16250,16250,16250,16250,0
20230919,184900,107432250,16250,16250,16250,16250,0
20230919,184800,107432250,16250,16250,16250,16250,0
20230919,184700,107432250,16250,16250,16250,16250,0
20230919,184600,107432250,16250,16250,16250,16250,0
20230919,184500,107432250,16250,16250,16250,16250,0
20230919,184400,107432250,16250,16250,16250,16250,0
20230919,184300,107432250,16250,16250,16250,16250,0
20230919,184200,107432250,16250,16250,16250,16250,0
20230919,184100,107432250,16250,16250,16250,16250,0
20230919,184000,107432250,16250,16250,16250,16250,0
20230919,183900,107432250,16250,16250,16250,16250,0
20230919,183800,107432250,16250,16250,16250,16250,0
20230919,183700,107432250,16250,16250,16250,16250,0
20230919,183600,107432250,16250,16250,16250,16250,131
20230919,183500,107432250,16250,16250,16250,16250,0
20230919,183400,107432250,16250,16250,16250,16250,0
20230919,183300,107432250,16250,16250,16250,16250,0
20230919,183200,107432250,16250,16250,16250,16250,0
20230919,183100,107432250,16250,16250,16250,16250,0
20230919,183000,107432250,16250,16250,16250,16250,0
20230919,182900,107432250,16250,16250,16250,16250,0
20230919,182800,107432250,16250,16250,16250,16250,0
20230919,182700,107432250,16250,16250,16250,16250,0
20230919,182600,107432250,16250,16250,16250,16250,0
20230919,182500,107432250,16250,16250,16250,16250,0
20230919,182400,107432250,16250,16250,16250,16250,0
20230919,182300,107432250,16250,16250,16250,16250,0
20230919,182200,107432250,16250,16250,16250,16250,0
20230919,182100,107432250,16250,16250,16250,16250,0
20230919,182000,107432250,16250,16250,16250,16250,0
20230919,181900,107432250,16250,16250,16250,16250,0
20230919,181800,107432250,16250,16250,16250,16250,0
20230919,181700,107432250,16250,16250,16250,16250,0
20230919,181600,107432250,16250,16250,16250,16250,0
20230919,181500,107432250,16250,16250,16250,16250,0
20230919,181400,107432250,16250,16250,16250,16250,0
20230919,181300,107432250,16250,16250,16250,16250,0
20230919,181200,107432250,16250,16250,16250,16250,0
20230919,181100,107432250,16250,16250,16250,16250,0
20230919,181000,107432250,16250,16250,16250,16250,0
20230919,180900,107432250,16250,16250,16250,16250,0
20230919,180800,107432250,16250,16250,16250,16250,0
20230919,180700,107432250,16250,16250,16250,16250,0
20230919,180600,107432250,16250,16250,16250,16250,131
20230919,180500,107432250,16250,16250,16250,16250,0
20230919,180400,107432250,16250,16250,16250,16250,0
20230919,180300,107432250,16250,16250,16250,16250,0
20230919,180200,107432250,16250,16250,16250,16250,0
20230919,180100,107432250,16250,16250,16250,16250,0
20230919,180000,107432250,16250,16250,16250,16250,0
20230919,175900,107432250,16250,16250,16250,16250,0
20230919,175800,107432250,16250,16250,16250,16250,0
20230919,175700,107432250,16250,16250,16250,16250,0
20230919,175600,107432250,16250,16250,16250,16250,0
20230919,175500,107432250,16250,16250,16250,16250,0
20230919,175400,107432250,16250,16250,16250,16250,0
20230919,175300,107432250,16250,16250,16250,16250,0
20230919,175200,107432250,16250,16250,16250,16250,0
20230919,175100,107432250,16250,16250,16250,16250,0
20230919,175000,107432250,16250,16250,16250,16250,0
20230919,174900,107432250,16250,16250,16250,16250,0
20230919,174800,107432250,16250,16250,16250,16250,0
20230919,174700,107432250,16250,16250,16250,16250,0
20230919,174600,107432250,16250,16250,16250,16250,0
20230919,174500,107432250,16250,16250,16250,16250,0
20230919,174400,107432250,16250,16250,16250,16250,0
20230919,174300,107432250,16250,16250,16250,16250,0
20230919,174200,107432250,16250,16250,16250,16250,0
20230919,174100,107432250,16250,16250,16250,16250,0
20230919,174000,107432250,16250,16250,16250,16250,0
20230919,173900,107432250,16250,16250,16250,16250,0
20230919,173800,107432250,16250,16250,16250,16250,0
20230919,173700,107432250,16250,16250,16250,16250,0
20230919,173600,107432250,16250,16250,16250,16250,131
20230919,173500,107432250,16250,16250,16250,16250,0
20230919,173400,107432250,16250,16250,16250,16250,0
20230919,173300,107432250,16250,16250,16250,16250,0
20230919,173200,107432250,16250,16250,16250,16250,0
20230919,173100,107432250,16250,16250,16250,16250,0
20230919,173000,107432250,16250,16250,16250,16250,0
20230919,172900,107432250,16250,16250,16250,16250,0
20230919,172800,107432250,16250,16250,16250,16250,0
20230919,172700,107432250,16250,16250,16250,16250,0
20230919,172600,107432250,16250,16250,16250,16250,0
20230919,172500,107432250,16250,16250,16250,16250,0
20230919,172400,107432250,16250,16250,16250,16250,0
20230919,172300,107432250,16250,16250,16250,16250,0
20230919,172200,107432250,16250,16250,16250,16250,0
20230919,172100,107432250,16250,16250,16250,16250,0
20230919,172000,107432250,16250,16250,16250,16250,0
20230919,171900,107432250,16250,16250,16250,16250,0
20230919,171800,107432250,16250,16250,16250,16250,0
20230919,171700,107432250,16250,16250,16250,16250,0
20230919,171600,107432250,16250,16250,16250,16250,0
20230919,171500,107432250,16250,16250,16250,16250,0
20230919,171400,107432250,16250,16250,16250,16250,0
20230919,171300,107432250,16250,16250,16250,16250,0
20230919,171200,107432250,16250,16250,16250,16250,0
20230919,171100,107432250,16250,16250,16250,16250,0
20230919,171000,107432250,16250,16250,16250,16250,0
20230919,170900,107432250,16250,16250,16250,16250,0
20230919,170800,107432250,16250,16250,16250,16250,0
20230919,170700,107432250,16250,16250,16250,16250,0
20230919,170600,107432250,16250,16250,16250,16250,131
20230919,170500,107432250,16250,16250,16250,16250,0
20230919,170400,107432250,16250,16250,16250,16250,0
20230919,170300,107432250,16250,16250,16250,16250,0
20230919,170200,107432250,16250,16250,16250,16250,0
20230919,170100,107432250,16250,16250,16250,16250,0
20230919,170000,107432250,16250,16250,16250,16250,0
20230919,165900,107432250,16250,16250,16250,16250,0
20230919,165800,107432250,16250,16250,16250,16250,0
20230919,165700,107432250,16250,16250,16250,16250,0
20230919,165600,107432250,16250,16250,16250,16250,0
20230919,165500,107432250,16250,16250,16250,16250,0
20230919,165400,107432250,16250,16250,16250,16250,0
20230919,165300,107432250,16250,16250,16250,16250,0
20230919,165200,107432250,16250,16250,16250,16250,0
20230919,165100,107432250,16250,16250,16250,16250,0
20230919,165000,107432250,16250,16250,16250,16250,0
20230919,164900,107432250,16250,16250,16250,16250,0
20230919,164800,107432250,16250,16250,16250,16250,0
20230919,164700,107432250,16250,16250,16250,16250,0
20230919,164600,107432250,16250,16250,16250,16250,0
20230919,164500,107432250,16250,16250,16250,16250,0
20230919,164400,107432250,16250,16250,16250,16250,0
20230919,164300,107432250,16250,16250,16250,16250,0
20230919,164200,107432250,16250,16250,16250,16250,0
20230919,164100,107432250,16250,16250,16250,16250,0
20230919,164000,107432250,16250,16250,16250,16250,0
20230919,163900,107432250,16250,16250,16250,16250,0
20230919,163800,107432250,16250,16250,16250,16250,0
20230919,163700,107432250,16250,16250,16250,16250,0
20230919,163600,107432250,16250,16250,16250,16250,131
20230919,163500,107432250,16250,16250,16250,16250,0
20230919,163400,107432250,16250,16250,16250,16250,0
20230919,163300,107432250,16250,16250,16250,16250,0
20230919,163200,107432250,16250,16250,16250,16250,0
20230919,163100,107432250,16250,16250,16250,16250,0
20230919,163000,107432250,16250,16250,16250,16250,0
20230919,162900,107432250,16250,16250,16250,16250,0
20230919,162800,107432250,16250,16250,16250,16250,0
20230919,162700,107432250,16250,16250,16250,16250,0
20230919,162600,107432250,16250,16250,16250,16250,0
20230919,162500,107432250,16250,16250,16250,16250,0
20230919,162400,107432250,16250,16250,16250,16250,0
20230919,162300,107432250,16250,16250,16250,16250,0
20230919,162200,107432250,16250,16250,16250,16250,0
20230919,162100,107432250,16250,16250,16250,16250,0
20230919,162000,107432250,16250,16250,16250,16250,0
20230919,161900,107432250,16250,16250,16250,16250,0
20230919,161800,107432250,16250,16250,16250,16250,0
20230919,161700,107432250,16250,16250,16250,16250,0
20230919,161600,107432250,16250,16250,16250,16250,0
20230919,161500,107432250,16250,16250,16250,16250,0
20230919,161400,107432250,16250,16250,16250,16250,0
20230919,161300,107432250,16250,16250,16250,16250,0
20230919,161200,107432250,16250,16250,16250,16250,0
20230919,161100,107432250,16250,16250,16250,16250,0
20230919,161000,107432250,16250,16250,16250,16250,0
20230919,160900,107432250,16250,16250,16250,16250,0
20230919,160800,107432250,16250,16250,16250,16250,0
20230919,160700,107432250,16250,16250,16250,16250,0
20230919,160600,107432250,16250,16250,16250,16250,131
20230919,160500,107432250,16250,16250,16250,16250,0
20230919,160400,107432250,16250,16250,16250,16250,0
20230919,160300,107432250,16250,16250,16250,16250,0
20230919,160200,107432250,16250,16250,16250,16250,0
20230919,160100,107432250,16250,16250,16250,16250,0
20230919,160000,107432250,16250,16250,16250,16250,0
20230919,155900,107432250,16250,16250,16250,16250,0
20230919,155800,107432250,16250,16250,16250,16250,0
20230919,155700,107432250,16250,16250,16250,16250,0
20230919,155600,107432250,16250,16250,16250,16250,0
20230919,155500,107432250,16250,16250,16250,16250,0
20230919,155400,107432250,16250,16250,16250,16250,0
20230919,155300,107432250,16250,16250,16250,16250,0
20230919,155200,107432250,16250,16250,16250,16250,0
20230919,155100,107432250,16250,16250,16250,16250,0
20230919,155000,107432250,16250,16250,16250,16250,0
20230919,154900,107432250,16250,16250,16250,16250,0
20230919,154800,107432250,16250,16250,16250,16250,0
20230919,154700,107432250,16250,16250,16250,16250,0
20230919,154600,107432250,16250,16250,16250,16250,0
20230919,154500,107432250,16250,16250,16250,16250,0
20230919,154400,107432250,16250,16250,16250,16250,0
20230919,154300,107432250,16250,16250,16250,16250,0
20230919,154200,107432250,16250,16250,16250,16250,0
20230919,154100,107432250,16250,16250,16250,16250,0
20230919,154000,107432250,16250,16250,16250,16250,0
20230919,153900,107432250,16250,16250,16250,16250,0
20230919,153800,107432250,16250,16250,16250,16250,0
20230919,153700,107432250,16250,16250,16250,16250,0
20230919,153600,107432250,16250,16250,16250,16250,131
20230919,153500,107432250,16250,16250,16250,16250,0
20230919,153400,107432250,16250,16250,16250,16250,0
20230919,153300,107432250,16250,16250,16250,16250,0
20230919,153200,107432250,16250,16250,16250,16250,0
20230919,153100,107432250,16250,16250,16250,16250,0
20230919,153000,107432250,16250,16250,16250,16250,131
20230919,152900,105303500,16070,16070,16070,16070,0
20230919,152800,105303500,16070,16070,16070,16070,0
20230919,152700,105303500,16070,16070,16070,16070,0
20230919,152600,105303500,16070,16070,16070,16070,0
20230919,152500,105303500,16070,16070,16070,16070,0
20230919,152400,105303500,16070,16070,16070,16070,0
20230919,152300,105303500,16070,16070,16070,16070,0
20230919,152200,105303500,16070,16070,16070,16070,0
20230919,152100,105303500,16070,16070,16070,16070,0
20230919,152000,105303500,16070,16070,16070,16070,0
20230919,151900,105303500,16070,16070,16070,16070,0
20230919,151800,105303500,16070,16070,16070,16070,0
20230919,151700,105303500,16070,16070,16070,16070,0
20230919,151600,105303500,16070,16070,16070,16070,0
20230919,151500,105303500,16070,16070,16070,16070,59
20230919,151400,104355370,16080,16080,16080,16080,1
20230919,151300,104339290,16080,16080,16080,16080,10
20230919,151200,104178490,16080,16080,16080,16080,29
20230919,151100,103712170,16080,16080,16080,16080,0
20230919,151000,103712170,16080,16080,16080,16080,0
20230919,150900,103712170,16080,16080,16080,16080,5
20230919,150800,103631770,16080,16080,16080,16080,0
20230919,150700,103631770,16080,16080,16080,16080,14
20230919,150600,103406650,16080,16080,16080,16080,0
20230919,150500,103406650,16080,16080,16080,16080,1
20230919,150400,103390570,16090,16090,16090,16090,3
20230919,150300,103342300,16090,16090,16090,16090,1
20230919,150200,103326210,16090,16090,16090,16090,30
20230919,150100,102843510,16120,16120,16120,16120,1
20230919,150000,102827390,16130,16130,16130,16130,0
20230919,145900,102827390,16130,16130,16130,16130,0
20230919,145800,102827390,16130,16130,16130,16130,0
20230919,145700,102827390,16130,16130,16130,16130,0
20230919,145600,102827390,16130,16130,16130,16130,0
20230919,145500,102827390,16130,16130,16130,16130,0
20230919,145400,102827390,16130,16130,16130,16130,0
20230919,145300,102827390,16130,16130,16130,16130,8
20230919,145200,102698350,16130,16130,16130,16130,5
20230919,145100,102617700,16040,16040,16040,16040,0
20230919,145000,102617700,16040,16040,16040,16040,0
20230919,144900,102617700,16040,16040,16040,16040,0
20230919,144800,102617700,16040,16040,16040,16040,0
20230919,144700,102617700,16040,16040,16040,16040,0
20230919,144600,102617700,16040,16040,16040,16040,0
20230919,144500,102617700,16040,16040,16040,16040,6
20230919,144400,102521460,16040,16040,16040,16040,0
20230919,144300,102521460,16040,16040,16040,16040,0
20230919,144200,102521460,16040,16050,16050,16040,126
20230919,144100,100499210,16040,16060,16060,16040,270
20230919,144000,96168020,16060,16060,16060,16060,0
20230919,143900,96168020,16060,16060,16060,16060,0
20230919,143800,96168020,16060,16060,16060,16060,0
20230919,143700,96168020,16060,16060,16060,16060,0
20230919,143600,96168020,16060,16060,16060,16060,0
20230919,143500,96168020,16060,16060,16060,16060,0
20230919,143400,96168020,16060,16060,16060,16060,0
20230919,143300,96168020,16060,16060,16060,16060,0
20230919,143200,96168020,16060,16060,16060,16060,0
20230919,143100,96168020,16060,16060,16060,16060,0
20230919,143000,96168020,16060,16050,16060,16050,195
20230919,142900,93037510,16060,16060,16060,16060,0
20230919,142800,93037510,16060,16060,16060,16060,0
20230919,142700,93037510,16060,16060,16060,16060,5
20230919,142600,92957210,16060,16060,16060,16060,0
20230919,142500,92957210,16060,16060,16060,16060,1
20230919,142400,92941150,16050,16050,16050,16050,69
20230919,142300,91833700,16060,16060,16060,16060,0
20230919,142200,91833700,16060,16060,16060,16060,0
20230919,142100,91833700,16060,16060,16060,16060,0
20230919,142000,91833700,16060,16060,16060,16060,0
20230919,141900,91833700,16060,16060,16060,16060,0
20230919,141800,91833700,16060,16060,16060,16060,0
20230919,141700,91833700,16060,16060,16060,16060,10
20230919,141600,91673100,16040,16040,16040,16040,0
20230919,141500,91673100,16040,16040,16040,16040,0
20230919,141400,91673100,16040,16040,16040,16040,0
20230919,141300,91673100,16040,16040,16040,16040,0
20230919,141200,91673100,16040,16040,16040,16040,0
20230919,141100,91673100,16040,16040,16040,16040,0
20230919,141000,91673100,16040,16040,16040,16040,0
20230919,140900,91673100,16040,16040,16040,16040,19
20230919,140800,91368340,16040,16050,16050,16040,114
20230919,140700,89538660,16050,16050,16050,16050,0
20230919,140600,89538660,16050,16050,16050,16050,0
20230919,140500,89538660,16050,16050,16050,16050,10
20230919,140400,89378160,16060,16060,16060,16060,0
20230919,140300,89378160,16060,16060,16060,16060,34
20230919,140200,88832120,16060,16060,16060,16060,0
20230919,140100,88832120,16060,16060,16060,16060,0
20230919,140000,88832120,16060,16060,16060,16060,0
20230919,135900,88832120,16060,16060,16060,16060,0
20230919,135800,88832120,16060,16060,16060,16060,0
20230919,135700,88832120,16060,16060,16060,16060,0
20230919,135600,88832120,16060,16060,16060,16060,0
20230919,135500,88832120,16060,16060,16060,16060,0
20230919,135400,88832120,16060,16060,16060,16060,0
20230919,135300,88832120,16060,16060,16060,16060,0
20230919,135200,88832120,16060,16060,16060,16060,1
20230919,135100,88816060,16060,16070,16070,16060,41
20230919,135000,88157200,16070,16070,16070,16070,0
20230919,134900,88157200,16070,16070,16070,16070,0
20230919,134800,88157200,16070,16070,16070,16070,10
20230919,134700,87996500,16080,16080,16080,16080,0
20230919,134600,87996500,16080,16080,16080,16080,0
20230919,134500,87996500,16080,16080,16080,16080,0
20230919,134400,87996500,16080,16080,16080,16080,0
20230919,134300,87996500,16080,16080,16080,16080,0
20230919,134200,87996500,16080,16080,16080,16080,0
20230919,134100,87996500,16080,16080,16080,16080,0
20230919,134000,87996500,16080,16080,16080,16080,0
20230919,133900,87996500,16080,16080,16080,16080,0
20230919,133800,87996500,16080,16080,16080,16080,0
20230919,133700,87996500,16080,16080,16080,16080,0
20230919,133600,87996500,16080,16080,16080,16080,0
20230919,133500,87996500,16080,16080,16080,16080,0
20230919,133400,87996500,16080,16080,16080,16080,0
20230919,133300,87996500,16080,16080,16080,16080,0
20230919,133200,87996500,16080,16080,16080,16080,0
20230919,133100,87996500,16080,16080,16080,16080,14
20230919,133000,87771380,16080,16080,16080,16080,2
20230919,132900,87739220,16070,16080,16080,16070,37
20230919,132800,87144610,16090,16090,16090,16090,0
20230919,132700,87144610,16090,16090,16090,16090,26
20230919,132600,86726270,16090,16090,16090,16090,0
20230919,132500,86726270,16090,16090,16090,16090,0
20230919,132400,86726270,16090,16090,16090,16090,0
20230919,132300,86726270,16090,16090,16090,16090,0
20230919,132200,86726270,16090,16090,16090,16090,0
20230919,132100,86726270,16090,16090,16090,16090,0
20230919,132000,86726270,16090,16090,16090,16090,0
20230919,131900,86726270,16090,16090,16090,16090,24
20230919,131800,86340110,16090,16090,16090,16090,0
20230919,131700,86340110,16090,16090,16090,16090,6
20230919,131600,86243570,16090,16090,16090,16090,2
20230919,131500,86211390,16080,16080,16080,16080,9
20230919,131400,86066670,16080,16080,16080,16080,0
20230919,131300,86066670,16080,16080,16080,16080,0
20230919,131200,86066670,16080,16080,16080,16080,0
20230919,131100,86066670,16080,16090,16090,16080,150
20230919,131000,83653910,16150,16150,16150,16150,0
20230919,130900,83653910,16150,16150,16150,16150,0
20230919,130800,83653910,16150,16150,16150,16150,0
20230919,130700,83653910,16150,16150,16150,16150,0
20230919,130600,83653910,16150,16150,16150,16150,0
20230919,130500,83653910,16150,16150,16150,16150,0
20230919,130400,83653910,16150,16150,16150,16150,0
20230919,130300,83653910,16150,16150,16150,16150,0
20230919,130200,83653910,16150,16150,16150,16150,0
20230919,130100,83653910,16150,16150,16150,16150,0
20230919,130000,83653910,16150,16150,16150,16150,0
20230919,125900,83653910,16150,16150,16150,16150,0
20230919,125800,83653910,16150,16150,16150,16150,30
20230919,125700,83169410,16150,16150,16150,16150,0
20230919,125600,83169410,16150,16150,16150,16150,0
20230919,125500,83169410,16150,16150,16150,16150,0
20230919,125400,83169410,16150,16150,16150,16150,0
20230919,125300,83169410,16150,16150,16150,16150,0
20230919,125200,83169410,16150,16150,16150,16150,0
20230919,125100,83169410,16150,16150,16150,16150,0
20230919,125000,83169410,16150,16150,16150,16150,20
20230919,124900,82846410,16150,16150,16150,16150,0
20230919,124800,82846410,16150,16150,16150,16150,0
20230919,124700,82846410,16150,16150,16150,16150,0
20230919,124600,82846410,16150,16150,16150,16150,0
20230919,124500,82846410,16150,16150,16150,16150,2
20230919,124400,82814110,16080,16080,16080,16080,0
20230919,124300,82814110,16080,16070,16080,16070,257
20230919,124200,78682670,16070,16070,16070,16070,11
20230919,124100,78505900,16080,16080,16080,16080,0
20230919,124000,78505900,16080,16080,16080,16080,0
20230919,123900,78505900,16080,16080,16080,16080,2
20230919,123800,78473740,16080,16080,16080,16080,0
20230919,123700,78473740,16080,16080,16080,16080,10
20230919,123600,78312940,16070,16070,16070,16070,3
20230919,123500,78264730,16080,16080,16080,16080,10
20230919,123400,78103930,16080,16080,16080,16080,0
20230919,123300,78103930,16080,16080,16080,16080,0
20230919,123200,78103930,16080,16080,16080,16080,0
20230919,123100,78103930,16080,16080,16080,16080,0
20230919,123000,78103930,16080,16080,16080,16080,59
20230919,122900,77155210,16080,16080,16080,16080,0
20230919,122800,77155210,16080,16080,16080,16080,0
20230919,122700,77155210,16080,16080,16080,16080,0
20230919,122600,77155210,16080,16080,16080,16080,0
20230919,122500,77155210,16080,16080,16080,16080,0
20230919,122400,77155210,16080,16080,16080,16080,0
20230919,122300,77155210,16080,16080,16080,16080,0
20230919,122200,77155210,16080,16080,16080,16080,0
20230919,122100,77155210,16080,16080,16080,16080,0
20230919,122000,77155210,16080,16080,16080,16080,0
20230919,121900,77155210,16080,16080,16080,16080,0
20230919,121800,77155210,16080,16080,16080,16080,0
20230919,121700,77155210,16080,16080,16080,16080,0
20230919,121600,77155210,16080,16080,16080,16080,0
20230919,121500,77155210,16080,16080,16080,16080,0
20230919,121400,77155210,16080,16080,16080,16080,0
20230919,121300,77155210,16080,16080,16080,16080,0
20230919,121200,77155210,16080,16080,16080,16080,0
20230919,121100,77155210,16080,16080,16080,16080,0
20230919,121000,77155210,16080,16080,16080,16080,0
20230919,120900,77155210,16080,16080,16080,16080,0
20230919,120800,77155210,16080,16080,16080,16080,0
20230919,120700,77155210,16080,16080,16080,16080,0
20230919,120600,77155210,16080,16080,16080,16080,0
20230919,120500,77155210,16080,16080,16080,16080,0
20230919,120400,77155210,16080,16080,16080,16080,0
20230919,120300,77155210,16080,16080,16080,16080,0
20230919,120200,77155210,16080,16080,16080,16080,0
20230919,120100,77155210,16080,16080,16080,16080,0
20230919,120000,77155210,16080,16080,16080,16080,0
20230919,115900,77155210,16080,16090,16090,16080,21
20230919,115800,76817340,16090,16090,16090,16090,0
20230919,115700,76817340,16090,16090,16090,16090,0
20230919,115600,76817340,16090,16090,16090,16090,0
20230919,115500,76817340,16090,16090,16090,16090,1
20230919,115400,76801250,16080,16080,16080,16080,0
20230919,115300,76801250,16080,16080,16080,16080,0
20230919,115200,76801250,16080,16080,16080,16080,0
20230919,115100,76801250,16080,16080,16080,16080,0
20230919,115000,76801250,16080,16080,16080,16080,5
20230919,114900,76720850,16080,16080,16080,16080,0
20230919,114800,76720850,16080,16080,16080,16080,0
20230919,114700,76720850,16080,16080,16080,16080,0
20230919,114600,76720850,16080,16080,16080,16080,0
20230919,114500,76720850,16080,16080,16080,16080,0
20230919,114400,76720850,16080,16080,16080,16080,7
20230919,114300,76608290,16080,16080,16080,16080,47
20230919,114200,75852530,16080,16170,16170,16080,446
20230919,114100,68667630,16170,16170,16170,16170,0
20230919,114000,68667630,16170,16170,16170,16170,0
20230919,113900,68667630,16170,16170,16170,16170,3
20230919,113800,68619120,16160,16160,16160,16160,0
20230919,113700,68619120,16160,16160,16160,16160,0
20230919,113600,68619120,16160,16160,16160,16160,0
20230919,113500,68619120,16160,16160,16160,16160,0
20230919,113400,68619120,16160,16160,16160,16160,0
20230919,113300,68619120,16160,16160,16160,16160,0
20230919,113200,68619120,16160,16160,16160,16160,0
20230919,113100,68619120,16160,16160,16160,16160,0
20230919,113000,68619120,16160,16160,16160,16160,0
20230919,112900,68619120,16160,16160,16160,16160,0
20230919,112800,68619120,16160,16160,16160,16160,0
20230919,112700,68619120,16160,16160,16160,16160,0
20230919,112600,68619120,16160,16160,16160,16160,450
20230919,112500,61347120,16170,16170,16170,16170,0
20230919,112400,61347120,16170,16170,16170,16170,0
20230919,112300,61347120,16170,16170,16170,16170,22
20230919,112200,60991380,16170,16170,16170,16170,0
20230919,112100,60991380,16170,16170,16170,16170,0
20230919,112000,60991380,16170,16170,16170,16170,0
20230919,111900,60991380,16170,16170,16170,16170,0
20230919,111800,60991380,16170,16170,16170,16170,0
20230919,111700,60991380,16170,16170,16170,16170,57
20230919,111600,60069690,16170,16170,16170,16170,1
20230919,111500,60053520,16160,16160,16160,16160,0
20230919,111400,60053520,16160,16160,16160,16160,0
20230919,111300,60053520,16160,16160,16160,16160,0
20230919,111200,60053520,16160,16160,16160,16160,0
20230919,111100,60053520,16160,16160,16160,16160,0
20230919,111000,60053520,16160,16160,16160,16160,0
20230919,110900,60053520,16160,16160,16160,16160,0
20230919,110800,60053520,16160,16160,16160,16160,26
20230919,110700,59633360,16160,16160,16160,16160,0
20230919,110600,59633360,16160,16160,16160,16160,0
20230919,110500,59633360,16160,16070,16160,16070,50
20230919,110400,58825900,16070,16060,16070,16060,4
20230919,110300,58761650,16000,16000,16000,16000,0
20230919,110200,58761650,16000,16000,16000,16000,0
20230919,110100,58761650,16000,16000,16000,16000,0
20230919,110000,58761650,16000,16000,16000,16000,0
20230919,105900,58761650,16000,16000,16000,16000,0
20230919,105800,58761650,16000,16000,16000,16000,0
20230919,105700,58761650,16000,16000,16000,16000,0
20230919,105600,58761650,16000,16000,16000,16000,0
20230919,105500,58761650,16000,16000,16000,16000,0
20230919,105400,58761650,16000,16000,16000,16000,0
20230919,105300,58761650,16000,16000,16000,16000,0
20230919,105200,58761650,16000,16000,16000,16000,0
20230919,105100,58761650,16000,16000,16000,16000,0
20230919,105000,58761650,16000,16000,16000,16000,0
20230919,104900,58761650,16000,16000,16000,16000,0
20230919,104800,58761650,16000,16000,16000,16000,0
20230919,104700,58761650,16000,16000,16000,16000,0
20230919,104600,58761650,16000,16000,16000,16000,0
20230919,104500,58761650,16000,16000,16000,16000,0
20230919,104400,58761650,16000,16000,16000,16000,0
20230919,104300,58761650,16000,16000,16000,16000,0
20230919,104200,58761650,16000,16000,16000,16000,0
20230919,104100,58761650,16000,16000,16000,16000,0
20230919,104000,58761650,16000,16000,16000,16000,0
20230919,103900,58761650,16000,16000,16000,16000,0
20230919,103800,58761650,16000,16000,16000,16000,0
20230919,103700,58761650,16000,16100,16100,16000,1257
20230919,103600,38618510,16050,16050,16050,16050,0
20230919,103500,38618510,16050,16050,16050,16050,0
20230919,103400,38618510,16050,16050,16050,16050,0
20230919,103300,38618510,16050,16100,16100,16050,50
20230919,103200,37814950,16050,16050,16050,16050,0
20230919,103100,37814950,16050,16190,16190,16050,151
20230919,103000,35378020,16200,16200,16200,16200,0
20230919,102900,35378020,16200,16200,16200,16200,1
20230919,102800,35361820,16200,16200,16200,16200,0
20230919,102700,35361820,16200,16210,16210,16200,64
20230919,102600,34325000,16200,16200,16200,16200,0
20230919,102500,34325000,16200,16200,16200,16200,0
20230919,102400,34325000,16200,16200,16200,16200,0
20230919,102300,34325000,16200,16210,16210,16200,13
20230919,102200,34114300,16200,16200,16200,16200,0
20230919,102100,34114300,16200,16200,16200,16200,0
20230919,102000,34114300,16200,16200,16200,16200,0
20230919,101900,34114300,16200,16310,16310,16200,15
20230919,101800,33869760,16200,16200,16200,16200,100
20230919,101700,32249760,16210,16210,16210,16210,9
20230919,101600,32103870,16200,16200,16200,16200,0
20230919,101500,32103870,16200,16250,16250,16200,100
20230919,101400,30480700,16240,16260,16260,16240,200
20230919,101300,27232530,16250,16250,16250,16250,0
20230919,101200,27232530,16250,16250,16250,16250,0
20230919,101100,27232530,16250,16250,16250,16250,0
20230919,101000,27232530,16250,16250,16250,16250,0
20230919,100900,27232530,16250,16250,16250,16250,0
20230919,100800,27232530,16250,16250,16250,16250,0
20230919,100700,27232530,16250,16250,16250,16250,0
20230919,100600,27232530,16250,16250,16250,16250,0
20230919,100500,27232530,16250,16250,16250,16250,0
20230919,100400,27232530,16250,16250,16250,16250,0
20230919,100300,27232530,16250,16250,16250,16250,0
20230919,100200,27232530,16250,16250,16250,16250,0
20230919,100100,27232530,16250,16250,16250,16250,1
20230919,100000,27216280,16240,16250,16250,16240,31
20230919,095900,26712550,16250,16250,16250,16250,4
20230919,095800,26647550,16350,16350,16350,16350,1
20230919,095700,26631200,16350,16350,16350,16350,113
20230919,095600,24783650,16350,16350,16350,16350,100
20230919,095500,23148650,16350,16350,16350,16350,2
20230919,095400,23115950,16240,16240,16240,16240,0
20230919,095300,23115950,16240,16240,16240,16240,0
20230919,095200,23115950,16240,16300,16300,16240,87
20230919,095100,21702130,16300,16300,16300,16300,0
20230919,095000,21702130,16300,16300,16300,16300,0
20230919,094900,21702130,16300,16300,16300,16300,0
20230919,094800,21702130,16300,16300,16300,16300,0
20230919,094700,21702130,16300,16300,16300,16300,42
20230919,094600,21017530,16380,16380,16380,16380,0
20230919,094500,21017530,16380,16380,16380,16380,0
20230919,094400,21017530,16380,16380,16380,16380,0
20230919,094300,21017530,16380,16380,16380,16380,0
20230919,094200,21017530,16380,16380,16380,16380,0
20230919,094100,21017530,16380,16380,16380,16380,0
20230919,094000,21017530,16380,16380,16380,16380,0
20230919,093900,21017530,16380,16380,16380,16380,0
20230919,093800,21017530,16380,16380,16380,16380,1
20230919,093700,21001150,16310,16310,16310,16310,0
20230919,093600,21001150,16310,16310,16310,16310,0
20230919,093500,21001150,16310,16370,16370,16310,28
20230919,093400,20544410,16380,16320,16380,16320,8
20230919,093300,20413790,16400,16340,16400,16330,23
20230919,093200,20037970,16340,16340,16340,16340,0
20230919,093100,20037970,16340,16340,16340,16340,48
20230919,093000,19253650,16350,16350,16350,16350,2
20230919,092900,19220950,16460,16460,16460,16460,0
20230919,092800,19220950,16460,16460,16460,16460,0
20230919,092700,19220950,16460,16460,16460,16460,0
20230919,092600,19220950,16460,16460,16460,16460,0
20230919,092500,19220950,16460,16460,16460,16460,8
20230919,092400,19089270,16460,16450,16460,16450,17
20230919,092300,18809470,16460,16460,16460,16460,0
20230919,092200,18809470,16460,16450,16460,16450,55
20230919,092100,17904200,16330,16330,16330,16330,0
20230919,092000,17904200,16330,16330,16330,16330,0
20230919,091900,17904200,16330,16460,16460,16330,105
20230919,091800,16176520,16460,16460,16460,16460,0
20230919,091700,16176520,16460,16460,16460,16460,7
20230919,091600,16061300,16310,16420,16470,16310,24
20230919,091500,15668350,16310,16310,16310,16310,0
20230919,091400,15668350,16310,16310,16310,16310,7
20230919,091300,15554180,16280,16280,16280,16280,0
20230919,091200,15554180,16280,16280,16280,16280,0
20230919,091100,15554180,16280,16280,16280,16280,0
20230919,091000,15554180,16280,16280,16280,16280,0
20230919,090900,15554180,16280,16280,16280,16280,30
20230919,090800,15065780,16280,16490,16490,16280,91
20230919,090700,13565400,16490,16490,16490,16490,2
20230919,090600,13532420,16250,16260,16260,16250,61
20230919,090500,12541090,16250,16250,16250,16250,1
20230919,090400,12524840,16240,16240,16240,16240,81
20230919,090300,11209400,16240,16300,16300,16240,627
20230919,090200,1025980,16500,16280,16500,16280,6
20230919,090100,927960,16280,16280,16280,16280,0
20230919,090000,927960,16280,16280,16280,16280,57