KissMeData/066430/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,192900,307248183,1106,1106,1106,1106,6481
20230918,192800,307248183,1106,1106,1106,1106,0
20230918,192700,307248183,1106,1106,1106,1106,0
20230918,192600,307248183,1106,1106,1106,1106,0
20230918,192500,307248183,1106,1106,1106,1106,0
20230918,192400,307248183,1106,1106,1106,1106,0
20230918,192300,307248183,1106,1106,1106,1106,0
20230918,192200,307248183,1106,1106,1106,1106,0
20230918,192100,307248183,1106,1106,1106,1106,0
20230918,192000,307248183,1106,1106,1106,1106,0
20230918,191900,307248183,1106,1106,1106,1106,0
20230918,191800,307248183,1106,1106,1106,1106,0
20230918,191700,307248183,1106,1106,1106,1106,0
20230918,191600,307248183,1106,1106,1106,1106,0
20230918,191500,307248183,1106,1106,1106,1106,0
20230918,191400,307248183,1106,1106,1106,1106,0
20230918,191300,307248183,1106,1106,1106,1106,0
20230918,191200,307248183,1106,1106,1106,1106,0
20230918,191100,307248183,1106,1106,1106,1106,0
20230918,191000,307248183,1106,1106,1106,1106,0
20230918,190900,307248183,1106,1106,1106,1106,0
20230918,190800,307248183,1106,1106,1106,1106,0
20230918,190700,307248183,1106,1106,1106,1106,0
20230918,190600,307248183,1106,1106,1106,1106,0
20230918,190500,307248183,1106,1106,1106,1106,0
20230918,190400,307248183,1106,1106,1106,1106,0
20230918,190300,307248183,1106,1106,1106,1106,0
20230918,190200,307248183,1106,1106,1106,1106,0
20230918,190100,307248183,1106,1106,1106,1106,0
20230918,190000,307248183,1106,1106,1106,1106,0
20230918,185900,307248183,1106,1106,1106,1106,6481
20230918,185800,307248183,1106,1106,1106,1106,0
20230918,185700,307248183,1106,1106,1106,1106,0
20230918,185600,307248183,1106,1106,1106,1106,0
20230918,185500,307248183,1106,1106,1106,1106,0
20230918,185400,307248183,1106,1106,1106,1106,0
20230918,185300,307248183,1106,1106,1106,1106,0
20230918,185200,307248183,1106,1106,1106,1106,0
20230918,185100,307248183,1106,1106,1106,1106,0
20230918,185000,307248183,1106,1106,1106,1106,0
20230918,184900,307248183,1106,1106,1106,1106,0
20230918,184800,307248183,1106,1106,1106,1106,0
20230918,184700,307248183,1106,1106,1106,1106,0
20230918,184600,307248183,1106,1106,1106,1106,0
20230918,184500,307248183,1106,1106,1106,1106,0
20230918,184400,307248183,1106,1106,1106,1106,0
20230918,184300,307248183,1106,1106,1106,1106,0
20230918,184200,307248183,1106,1106,1106,1106,0
20230918,184100,307248183,1106,1106,1106,1106,0
20230918,184000,307248183,1106,1106,1106,1106,0
20230918,183900,307248183,1106,1106,1106,1106,0
20230918,183800,307248183,1106,1106,1106,1106,0
20230918,183700,307248183,1106,1106,1106,1106,0
20230918,183600,307248183,1106,1106,1106,1106,0
20230918,183500,307248183,1106,1106,1106,1106,0
20230918,183400,307248183,1106,1106,1106,1106,0
20230918,183300,307248183,1106,1106,1106,1106,0
20230918,183200,307248183,1106,1106,1106,1106,0
20230918,183100,307248183,1106,1106,1106,1106,0
20230918,183000,307248183,1106,1106,1106,1106,0
20230918,182900,307248183,1106,1106,1106,1106,6481
20230918,182800,307248183,1106,1106,1106,1106,0
20230918,182700,307248183,1106,1106,1106,1106,0
20230918,182600,307248183,1106,1106,1106,1106,0
20230918,182500,307248183,1106,1106,1106,1106,0
20230918,182400,307248183,1106,1106,1106,1106,0
20230918,182300,307248183,1106,1106,1106,1106,0
20230918,182200,307248183,1106,1106,1106,1106,0
20230918,182100,307248183,1106,1106,1106,1106,0
20230918,182000,307248183,1106,1106,1106,1106,0
20230918,181900,307248183,1106,1106,1106,1106,0
20230918,181800,307248183,1106,1106,1106,1106,0
20230918,181700,307248183,1106,1106,1106,1106,0
20230918,181600,307248183,1106,1106,1106,1106,0
20230918,181500,307248183,1106,1106,1106,1106,0
20230918,181400,307248183,1106,1106,1106,1106,0
20230918,181300,307248183,1106,1106,1106,1106,0
20230918,181200,307248183,1106,1106,1106,1106,0
20230918,181100,307248183,1106,1106,1106,1106,0
20230918,181000,307248183,1106,1106,1106,1106,0
20230918,180900,307248183,1106,1106,1106,1106,0
20230918,180800,307248183,1106,1106,1106,1106,0
20230918,180700,307248183,1106,1106,1106,1106,0
20230918,180600,307248183,1106,1106,1106,1106,0
20230918,180500,307248183,1106,1106,1106,1106,0
20230918,180400,307248183,1106,1106,1106,1106,0
20230918,180300,307248183,1106,1106,1106,1106,0
20230918,180200,307248183,1106,1106,1106,1106,0
20230918,180100,307248183,1106,1106,1106,1106,0
20230918,180000,307248183,1106,1106,1106,1106,0
20230918,175900,307248183,1106,1106,1106,1106,6481
20230918,175800,307248183,1106,1106,1106,1106,0
20230918,175700,307248183,1106,1106,1106,1106,0
20230918,175600,307248183,1106,1106,1106,1106,0
20230918,175500,307248183,1106,1106,1106,1106,0
20230918,175400,307248183,1106,1106,1106,1106,0
20230918,175300,307248183,1106,1106,1106,1106,0
20230918,175200,307248183,1106,1106,1106,1106,0
20230918,175100,307248183,1106,1106,1106,1106,0
20230918,175000,307248183,1106,1106,1106,1106,0
20230918,174900,307248183,1106,1106,1106,1106,0
20230918,174800,307248183,1106,1106,1106,1106,0
20230918,174700,307248183,1106,1106,1106,1106,0
20230918,174600,307248183,1106,1106,1106,1106,0
20230918,174500,307248183,1106,1106,1106,1106,0
20230918,174400,307248183,1106,1106,1106,1106,0
20230918,174300,307248183,1106,1106,1106,1106,0
20230918,174200,307248183,1106,1106,1106,1106,0
20230918,174100,307248183,1106,1106,1106,1106,0
20230918,174000,307248183,1106,1106,1106,1106,0
20230918,173900,307248183,1106,1106,1106,1106,0
20230918,173800,307248183,1106,1106,1106,1106,0
20230918,173700,307248183,1106,1106,1106,1106,0
20230918,173600,307248183,1106,1106,1106,1106,0
20230918,173500,307248183,1106,1106,1106,1106,0
20230918,173400,307248183,1106,1106,1106,1106,0
20230918,173300,307248183,1106,1106,1106,1106,0
20230918,173200,307248183,1106,1106,1106,1106,0
20230918,173100,307248183,1106,1106,1106,1106,0
20230918,173000,307248183,1106,1106,1106,1106,0
20230918,172900,307248183,1106,1106,1106,1106,6481
20230918,172800,307248183,1106,1106,1106,1106,0
20230918,172700,307248183,1106,1106,1106,1106,0
20230918,172600,307248183,1106,1106,1106,1106,0
20230918,172500,307248183,1106,1106,1106,1106,0
20230918,172400,307248183,1106,1106,1106,1106,0
20230918,172300,307248183,1106,1106,1106,1106,0
20230918,172200,307248183,1106,1106,1106,1106,0
20230918,172100,307248183,1106,1106,1106,1106,0
20230918,172000,307248183,1106,1106,1106,1106,0
20230918,171900,307248183,1106,1106,1106,1106,0
20230918,171800,307248183,1106,1106,1106,1106,0
20230918,171700,307248183,1106,1106,1106,1106,0
20230918,171600,307248183,1106,1106,1106,1106,0
20230918,171500,307248183,1106,1106,1106,1106,0
20230918,171400,307248183,1106,1106,1106,1106,0
20230918,171300,307248183,1106,1106,1106,1106,0
20230918,171200,307248183,1106,1106,1106,1106,0
20230918,171100,307248183,1106,1106,1106,1106,0
20230918,171000,307248183,1106,1106,1106,1106,0
20230918,170900,307248183,1106,1106,1106,1106,0
20230918,170800,307248183,1106,1106,1106,1106,0
20230918,170700,307248183,1106,1106,1106,1106,0
20230918,170600,307248183,1106,1106,1106,1106,0
20230918,170500,307248183,1106,1106,1106,1106,0
20230918,170400,307248183,1106,1106,1106,1106,0
20230918,170300,307248183,1106,1106,1106,1106,0
20230918,170200,307248183,1106,1106,1106,1106,0
20230918,170100,307248183,1106,1106,1106,1106,0
20230918,170000,307248183,1106,1106,1106,1106,0
20230918,165900,307248183,1106,1106,1106,1106,6481
20230918,165800,307248183,1106,1106,1106,1106,0
20230918,165700,307248183,1106,1106,1106,1106,0
20230918,165600,307248183,1106,1106,1106,1106,0
20230918,165500,307248183,1106,1106,1106,1106,0
20230918,165400,307248183,1106,1106,1106,1106,0
20230918,165300,307248183,1106,1106,1106,1106,0
20230918,165200,307248183,1106,1106,1106,1106,0
20230918,165100,307248183,1106,1106,1106,1106,0
20230918,165000,307248183,1106,1106,1106,1106,0
20230918,164900,307248183,1106,1106,1106,1106,0
20230918,164800,307248183,1106,1106,1106,1106,0
20230918,164700,307248183,1106,1106,1106,1106,0
20230918,164600,307248183,1106,1106,1106,1106,0
20230918,164500,307248183,1106,1106,1106,1106,0
20230918,164400,307248183,1106,1106,1106,1106,0
20230918,164300,307248183,1106,1106,1106,1106,0
20230918,164200,307248183,1106,1106,1106,1106,0
20230918,164100,307248183,1106,1106,1106,1106,0
20230918,164000,307248183,1106,1106,1106,1106,0
20230918,163900,307248183,1106,1106,1106,1106,0
20230918,163800,307248183,1106,1106,1106,1106,0
20230918,163700,307248183,1106,1106,1106,1106,0
20230918,163600,307248183,1106,1106,1106,1106,0
20230918,163500,307248183,1106,1106,1106,1106,0
20230918,163400,307248183,1106,1106,1106,1106,0
20230918,163300,307248183,1106,1106,1106,1106,0
20230918,163200,307248183,1106,1106,1106,1106,0
20230918,163100,307248183,1106,1106,1106,1106,0
20230918,163000,307248183,1106,1106,1106,1106,0
20230918,162900,307248183,1106,1106,1106,1106,6481
20230918,162800,307248183,1106,1106,1106,1106,0
20230918,162700,307248183,1106,1106,1106,1106,0
20230918,162600,307248183,1106,1106,1106,1106,0
20230918,162500,307248183,1106,1106,1106,1106,0
20230918,162400,307248183,1106,1106,1106,1106,0
20230918,162300,307248183,1106,1106,1106,1106,0
20230918,162200,307248183,1106,1106,1106,1106,0
20230918,162100,307248183,1106,1106,1106,1106,0
20230918,162000,307248183,1106,1106,1106,1106,0
20230918,161900,307248183,1106,1106,1106,1106,0
20230918,161800,307248183,1106,1106,1106,1106,0
20230918,161700,307248183,1106,1106,1106,1106,0
20230918,161600,307248183,1106,1106,1106,1106,0
20230918,161500,307248183,1106,1106,1106,1106,0
20230918,161400,307248183,1106,1106,1106,1106,0
20230918,161300,307248183,1106,1106,1106,1106,0
20230918,161200,307248183,1106,1106,1106,1106,0
20230918,161100,307248183,1106,1106,1106,1106,0
20230918,161000,307248183,1106,1106,1106,1106,0
20230918,160900,307248183,1106,1106,1106,1106,0
20230918,160800,307248183,1106,1106,1106,1106,0
20230918,160700,307248183,1106,1106,1106,1106,0
20230918,160600,307248183,1106,1106,1106,1106,0
20230918,160500,307248183,1106,1106,1106,1106,0
20230918,160400,307248183,1106,1106,1106,1106,0
20230918,160300,307248183,1106,1106,1106,1106,0
20230918,160200,307248183,1106,1106,1106,1106,0
20230918,160100,307248183,1106,1106,1106,1106,0
20230918,160000,307248183,1106,1106,1106,1106,0
20230918,155900,307248183,1106,1106,1106,1106,6481
20230918,155800,307248183,1106,1106,1106,1106,0
20230918,155700,307248183,1106,1106,1106,1106,0
20230918,155600,307248183,1106,1106,1106,1106,0
20230918,155500,307248183,1106,1106,1106,1106,0
20230918,155400,307248183,1106,1106,1106,1106,0
20230918,155300,307248183,1106,1106,1106,1106,0
20230918,155200,307248183,1106,1106,1106,1106,0
20230918,155100,307248183,1106,1106,1106,1106,0
20230918,155000,307248183,1106,1106,1106,1106,0
20230918,154900,307248183,1106,1106,1106,1106,0
20230918,154800,307248183,1106,1106,1106,1106,0
20230918,154700,307248183,1106,1106,1106,1106,0
20230918,154600,307248183,1106,1106,1106,1106,0
20230918,154500,307248183,1106,1106,1106,1106,0
20230918,154400,307248183,1106,1106,1106,1106,0
20230918,154300,307248183,1106,1106,1106,1106,0
20230918,154200,307248183,1106,1106,1106,1106,0
20230918,154100,307248183,1106,1106,1106,1106,0
20230918,154000,307248183,1106,1106,1106,1106,0
20230918,153900,307248183,1106,1106,1106,1106,0
20230918,153800,307248183,1106,1106,1106,1106,0
20230918,153700,307248183,1106,1106,1106,1106,0
20230918,153600,307248183,1106,1106,1106,1106,0
20230918,153500,307248183,1106,1106,1106,1106,0
20230918,153400,307248183,1106,1106,1106,1106,0
20230918,153300,307248183,1106,1106,1106,1106,0
20230918,153200,307248183,1106,1106,1106,1106,0
20230918,153100,307248183,1106,1106,1106,1106,0
20230918,153000,307248183,1106,1106,1106,1106,6481
20230918,152900,300080197,1108,1108,1108,1108,0
20230918,152800,300080197,1108,1108,1108,1108,0
20230918,152700,300080197,1108,1108,1108,1108,0
20230918,152600,300080197,1108,1108,1108,1108,0
20230918,152500,300080197,1108,1108,1108,1108,0
20230918,152400,300080197,1108,1108,1108,1108,0
20230918,152300,300080197,1108,1108,1108,1108,0
20230918,152200,300080197,1108,1108,1108,1108,0
20230918,152100,300080197,1108,1108,1108,1108,0
20230918,152000,300080197,1108,1108,1108,1108,0
20230918,151900,300080197,1108,1109,1109,1108,39
20230918,151800,300036953,1108,1109,1109,1108,61
20230918,151700,299969320,1108,1108,1109,1108,109
20230918,151600,299848503,1108,1108,1109,1108,1185
20230918,151500,298535478,1108,1108,1109,1108,113
20230918,151400,298410229,1108,1109,1109,1108,1296
20230918,151300,296974216,1108,1109,1109,1108,103
20230918,151200,296860047,1108,1108,1109,1108,1062
20230918,151100,295683306,1108,1108,1108,1108,16
20230918,151000,295665578,1108,1108,1108,1108,22
20230918,150900,295641202,1108,1108,1109,1108,120
20230918,150800,295508197,1108,1108,1108,1108,17
20230918,150700,295489361,1108,1108,1109,1108,93
20230918,150600,295386246,1108,1108,1108,1108,19
20230918,150500,295365194,1108,1108,1108,1108,38
20230918,150400,295323090,1108,1108,1108,1108,18
20230918,150300,295303146,1108,1107,1108,1107,21
20230918,150200,295279896,1107,1107,1107,1107,19
20230918,150100,295258863,1107,1107,1107,1107,17
20230918,150000,295240044,1107,1107,1107,1107,27
20230918,145900,295210155,1107,1107,1108,1107,142
20230918,145800,295052914,1107,1107,1108,1107,138
20230918,145700,294900101,1107,1107,1107,1107,2009
20230918,145600,292676138,1107,1107,1107,1107,17
20230918,145500,292657319,1107,1107,1107,1107,20
20230918,145400,292635179,1107,1107,1107,1107,17
20230918,145300,292616360,1107,1106,1108,1106,72
20230918,145200,292536617,1106,1105,1106,1105,226
20230918,145100,292286678,1105,1105,1105,1105,17
20230918,145000,292267893,1105,1106,1106,1105,5669
20230918,144900,286001543,1106,1107,1107,1106,3390
20230918,144800,282248829,1107,1107,1107,1107,17
20230918,144700,282230010,1108,1107,1108,1107,28
20230918,144600,282199005,1107,1107,1107,1107,19
20230918,144500,282177972,1107,1107,1107,1107,19
20230918,144400,282156939,1108,1107,1108,1107,20
20230918,144300,282134798,1107,1107,1107,1107,20
20230918,144200,282112658,1107,1107,1107,1107,20
20230918,144100,282090518,1106,1105,1106,1105,69
20230918,144000,282014270,1105,1105,1105,1105,17
20230918,143900,281995485,1105,1107,1107,1105,17
20230918,143800,281976680,1108,1109,1109,1108,4123
20230918,143700,277405141,1109,1109,1109,1109,19
20230918,143600,277384070,1109,1109,1110,1109,20
20230918,143500,277361889,1109,1109,1109,1109,18
20230918,143400,277341927,1109,1109,1109,1109,18
20230918,143300,277321965,1109,1109,1109,1109,17
20230918,143200,277303112,1109,1109,1109,1109,22
20230918,143100,277278714,1109,1109,1109,1109,28
20230918,143000,277247662,1109,1109,1110,1109,110
20230918,142900,277125625,1109,1108,1110,1108,209
20230918,142800,276893835,1108,1109,1109,1108,1054
20230918,142700,275725003,1108,1108,1108,1108,16
20230918,142600,275707275,1107,1107,1107,1107,17
20230918,142500,275688456,1107,1110,1110,1107,27
20230918,142400,275658537,1108,1107,1108,1107,217
20230918,142300,275418118,1107,1110,1110,1107,27
20230918,142200,275388199,1111,1107,1111,1106,3065
20230918,142100,271984945,1106,1108,1108,1106,65
20230918,142000,271912959,1108,1106,1108,1106,1266
20230918,141900,270510265,1106,1106,1106,1106,16
20230918,141800,270492569,1107,1106,1107,1106,134
20230918,141700,270344344,1105,1105,1105,1105,41
20230918,141600,270299039,1105,1105,1105,1105,117
20230918,141500,270169754,1105,1103,1106,1103,665
20230918,141400,269435228,1105,1107,1107,1100,22
20230918,141300,269411001,1107,1108,1108,1097,21
20230918,141200,269387922,1097,1097,1097,1088,4174
20230918,141100,264809188,1097,1092,1097,1091,4377
20230918,141000,260010675,1092,1091,1092,1085,9551
20230918,140900,249589671,1090,1110,1111,1089,74415
20230918,140800,167718393,1110,1118,1118,1110,32100
20230918,140700,131971510,1118,1118,1118,1118,17
20230918,140600,131952504,1118,1118,1118,1118,17
20230918,140500,131933498,1118,1118,1118,1118,16
20230918,140400,131915610,1118,1118,1118,1118,0
20230918,140300,131915610,1118,1118,1118,1118,0
20230918,140200,131915610,1118,1118,1118,1118,0
20230918,140100,131915610,1118,1118,1118,1118,0
20230918,140000,131915610,1118,1118,1118,1118,0
20230918,135900,131915610,1118,1118,1118,1118,0
20230918,135800,131915610,1118,1118,1118,1118,0
20230918,135700,131915610,1118,1118,1118,1118,82
20230918,135600,131823934,1118,1118,1118,1118,0
20230918,135500,131823934,1118,1118,1118,1118,0
20230918,135400,131823934,1118,1118,1118,1118,0
20230918,135300,131823934,1118,1118,1118,1118,0
20230918,135200,131823934,1118,1118,1118,1118,0
20230918,135100,131823934,1118,1118,1118,1118,90
20230918,135000,131723314,1118,1118,1118,1118,0
20230918,134900,131723314,1118,1118,1118,1118,2828
20230918,134800,128561610,1116,1116,1116,1116,0
20230918,134700,128561610,1116,1116,1116,1116,0
20230918,134600,128561610,1116,1116,1116,1116,0
20230918,134500,128561610,1116,1116,1116,1116,0
20230918,134400,128561610,1116,1116,1116,1116,0
20230918,134300,128561610,1116,1116,1116,1116,0
20230918,134200,128561610,1116,1116,1116,1116,0
20230918,134100,128561610,1116,1116,1116,1116,0
20230918,134000,128561610,1116,1116,1116,1116,0
20230918,133900,128561610,1116,1116,1116,1116,0
20230918,133800,128561610,1116,1116,1116,1116,0
20230918,133700,128561610,1116,1117,1117,1116,10000
20230918,133600,117399609,1118,1118,1118,1118,4201
20230918,133500,112702891,1118,1118,1118,1118,0
20230918,133400,112702891,1118,1118,1118,1118,0
20230918,133300,112702891,1118,1118,1118,1118,0
20230918,133200,112702891,1118,1118,1118,1118,0
20230918,133100,112702891,1118,1121,1121,1118,6502
20230918,133000,105424517,1121,1121,1121,1121,25
20230918,132900,105396492,1121,1121,1121,1121,4
20230918,132800,105392008,1121,1121,1121,1121,4
20230918,132700,105387524,1121,1122,1122,1121,115
20230918,132600,105258608,1122,1122,1122,1122,0
20230918,132500,105258608,1122,1122,1122,1122,0
20230918,132400,105258608,1122,1122,1122,1122,0
20230918,132300,105258608,1122,1122,1122,1122,0
20230918,132200,105258608,1122,1122,1122,1122,0
20230918,132100,105258608,1122,1122,1122,1122,6
20230918,132000,105251876,1123,1123,1123,1123,0
20230918,131900,105251876,1123,1123,1123,1123,323
20230918,131800,104889147,1123,1123,1123,1123,0
20230918,131700,104889147,1123,1123,1123,1123,0
20230918,131600,104889147,1123,1123,1123,1123,0
20230918,131500,104889147,1123,1123,1123,1123,0
20230918,131400,104889147,1123,1123,1123,1123,0
20230918,131300,104889147,1123,1123,1123,1123,0
20230918,131200,104889147,1123,1123,1123,1123,0
20230918,131100,104889147,1123,1123,1123,1123,0
20230918,131000,104889147,1123,1123,1123,1123,0
20230918,130900,104889147,1123,1123,1123,1123,0
20230918,130800,104889147,1123,1123,1123,1123,50
20230918,130700,104832997,1123,1123,1123,1123,0
20230918,130600,104832997,1123,1123,1123,1123,0
20230918,130500,104832997,1123,1123,1123,1123,0
20230918,130400,104832997,1123,1123,1123,1123,0
20230918,130300,104832997,1123,1123,1123,1123,0
20230918,130200,104832997,1123,1123,1123,1123,0
20230918,130100,104832997,1123,1123,1123,1123,0
20230918,130000,104832997,1123,1123,1123,1123,0
20230918,125900,104832997,1123,1123,1123,1123,0
20230918,125800,104832997,1123,1123,1123,1123,0
20230918,125700,104832997,1123,1123,1123,1123,204
20230918,125600,104603905,1123,1123,1123,1123,10
20230918,125500,104592675,1123,1123,1123,1123,0
20230918,125400,104592675,1123,1123,1123,1123,14
20230918,125300,104576953,1123,1123,1123,1123,1
20230918,125200,104575830,1123,1123,1123,1123,398
20230918,125100,104128876,1123,1123,1123,1123,0
20230918,125000,104128876,1123,1123,1123,1123,2
20230918,124900,104126630,1122,1122,1122,1122,0
20230918,124800,104126630,1122,1122,1122,1122,0
20230918,124700,104126630,1122,1122,1122,1122,0
20230918,124600,104126630,1122,1122,1122,1122,0
20230918,124500,104126630,1122,1122,1122,1122,3
20230918,124400,104123264,1124,1124,1124,1124,0
20230918,124300,104123264,1124,1123,1124,1123,100
20230918,124200,104010874,1122,1122,1122,1122,0
20230918,124100,104010874,1122,1122,1122,1122,0
20230918,124000,104010874,1122,1122,1122,1122,0
20230918,123900,104010874,1122,1122,1122,1122,0
20230918,123800,104010874,1122,1122,1122,1122,0
20230918,123700,104010874,1122,1122,1122,1122,10
20230918,123600,103999654,1121,1121,1121,1121,0
20230918,123500,103999654,1121,1121,1121,1121,0
20230918,123400,103999654,1121,1121,1121,1121,0
20230918,123300,103999654,1121,1121,1121,1121,0
20230918,123200,103999654,1121,1121,1121,1121,0
20230918,123100,103999654,1121,1121,1121,1121,0
20230918,123000,103999654,1121,1121,1121,1121,0
20230918,122900,103999654,1121,1121,1121,1121,0
20230918,122800,103999654,1121,1121,1121,1121,0
20230918,122700,103999654,1121,1121,1121,1121,0
20230918,122600,103999654,1121,1121,1121,1121,0
20230918,122500,103999654,1121,1121,1121,1121,0
20230918,122400,103999654,1121,1121,1121,1121,0
20230918,122300,103999654,1121,1121,1121,1121,0
20230918,122200,103999654,1121,1121,1121,1121,0
20230918,122100,103999654,1121,1121,1121,1121,0
20230918,122000,103999654,1121,1121,1121,1121,0
20230918,121900,103999654,1121,1121,1121,1121,0
20230918,121800,103999654,1121,1121,1121,1121,1862
20230918,121700,101912352,1123,1123,1123,1123,0
20230918,121600,101912352,1123,1123,1123,1123,183
20230918,121500,101706843,1120,1120,1120,1120,0
20230918,121400,101706843,1120,1120,1120,1120,0
20230918,121300,101706843,1120,1120,1120,1120,0
20230918,121200,101706843,1120,1120,1120,1120,0
20230918,121100,101706843,1120,1120,1120,1120,0
20230918,121000,101706843,1120,1120,1120,1120,0
20230918,120900,101706843,1120,1120,1120,1120,1
20230918,120800,101705723,1120,1120,1120,1120,0
20230918,120700,101705723,1120,1120,1120,1120,5000
20230918,120600,96105723,1123,1123,1123,1123,1
20230918,120500,96104600,1123,1123,1123,1123,5500
20230918,120400,89928100,1120,1120,1120,1120,0
20230918,120300,89928100,1120,1120,1120,1120,0
20230918,120200,89928100,1120,1120,1120,1120,0
20230918,120100,89928100,1120,1120,1120,1120,0
20230918,120000,89928100,1120,1120,1120,1120,0
20230918,115900,89928100,1120,1120,1120,1120,0
20230918,115800,89928100,1120,1120,1120,1120,0
20230918,115700,89928100,1120,1120,1120,1120,0
20230918,115600,89928100,1120,1120,1120,1120,0
20230918,115500,89928100,1120,1120,1120,1120,0
20230918,115400,89928100,1120,1120,1120,1120,0
20230918,115300,89928100,1120,1120,1120,1120,0
20230918,115200,89928100,1120,1120,1120,1120,28
20230918,115100,89896740,1120,1120,1120,1120,0
20230918,115000,89896740,1120,1120,1120,1120,0
20230918,114900,89896740,1120,1118,1120,1118,732
20230918,114800,89078306,1118,1118,1118,1118,0
20230918,114700,89078306,1118,1118,1118,1118,30
20230918,114600,89044766,1118,1118,1118,1118,0
20230918,114500,89044766,1118,1119,1119,1118,7460
20230918,114400,80702463,1120,1122,1122,1120,8626
20230918,114300,71038379,1121,1121,1121,1121,0
20230918,114200,71038379,1121,1121,1121,1121,0
20230918,114100,71038379,1121,1121,1121,1121,0
20230918,114000,71038379,1121,1121,1121,1121,0
20230918,113900,71038379,1121,1121,1121,1121,0
20230918,113800,71038379,1121,1121,1121,1121,0
20230918,113700,71038379,1121,1121,1121,1121,0
20230918,113600,71038379,1121,1121,1121,1121,0
20230918,113500,71038379,1121,1121,1121,1121,0
20230918,113400,71038379,1121,1121,1121,1121,0
20230918,113300,71038379,1121,1121,1121,1121,0
20230918,113200,71038379,1121,1121,1121,1121,1
20230918,113100,71037258,1126,1126,1126,1126,0
20230918,113000,71037258,1126,1126,1126,1126,0
20230918,112900,71037258,1126,1126,1126,1126,0
20230918,112800,71037258,1126,1125,1126,1125,1001
20230918,112700,69911113,1125,1125,1125,1125,1000
20230918,112600,68786113,1121,1121,1121,1121,0
20230918,112500,68786113,1121,1121,1121,1121,0
20230918,112400,68786113,1121,1121,1121,1121,0
20230918,112300,68786113,1121,1121,1121,1121,0
20230918,112200,68786113,1121,1121,1121,1121,0
20230918,112100,68786113,1121,1121,1121,1121,0
20230918,112000,68786113,1121,1121,1121,1121,0
20230918,111900,68786113,1121,1121,1121,1121,0
20230918,111800,68786113,1121,1121,1121,1121,0
20230918,111700,68786113,1121,1121,1121,1121,0
20230918,111600,68786113,1121,1121,1121,1121,0
20230918,111500,68786113,1121,1121,1121,1121,0
20230918,111400,68786113,1121,1121,1121,1121,0
20230918,111300,68786113,1121,1121,1121,1121,0
20230918,111200,68786113,1121,1121,1121,1121,0
20230918,111100,68786113,1121,1121,1121,1121,0
20230918,111000,68786113,1121,1121,1121,1121,0
20230918,110900,68786113,1121,1121,1121,1121,0
20230918,110800,68786113,1121,1121,1121,1121,0
20230918,110700,68786113,1121,1121,1121,1121,0
20230918,110600,68786113,1121,1121,1121,1121,0
20230918,110500,68786113,1121,1121,1121,1121,0
20230918,110400,68786113,1121,1121,1121,1121,1
20230918,110300,68784992,1120,1120,1120,1120,0
20230918,110200,68784992,1120,1120,1120,1120,0
20230918,110100,68784992,1120,1121,1121,1120,83
20230918,110000,68692020,1120,1120,1120,1120,0
20230918,105900,68692020,1120,1120,1120,1120,0
20230918,105800,68692020,1120,1120,1120,1120,0
20230918,105700,68692020,1120,1120,1120,1120,0
20230918,105600,68692020,1120,1120,1120,1120,0
20230918,105500,68692020,1120,1121,1121,1120,2002
20230918,105400,66447780,1121,1121,1121,1121,180
20230918,105300,66246000,1120,1120,1120,1120,0
20230918,105200,66246000,1120,1120,1120,1120,12
20230918,105100,66232560,1120,1120,1120,1120,39
20230918,105000,66188880,1120,1120,1120,1120,370
20230918,104900,65774480,1120,1120,1120,1120,200
20230918,104800,65550480,1120,1120,1120,1120,0
20230918,104700,65550480,1120,1120,1120,1120,0
20230918,104600,65550480,1120,1128,1128,1120,77
20230918,104500,65464216,1120,1120,1120,1120,0
20230918,104400,65464216,1120,1120,1120,1120,0
20230918,104300,65464216,1120,1125,1125,1120,3000
20230918,104200,62103661,1125,1125,1125,1125,0
20230918,104100,62103661,1125,1125,1125,1125,0
20230918,104000,62103661,1125,1125,1125,1125,0
20230918,103900,62103661,1125,1125,1125,1125,10
20230918,103800,62092411,1127,1127,1127,1127,0
20230918,103700,62092411,1127,1127,1127,1127,791
20230918,103600,61200954,1127,1127,1127,1127,497
20230918,103500,60640835,1127,1127,1127,1127,0
20230918,103400,60640835,1127,1127,1127,1127,0
20230918,103300,60640835,1127,1127,1127,1127,10
20230918,103200,60629565,1127,1127,1127,1127,279
20230918,103100,60315132,1127,1127,1127,1127,0
20230918,103000,60315132,1127,1127,1127,1127,0
20230918,102900,60315132,1127,1127,1127,1127,0
20230918,102800,60315132,1127,1127,1127,1127,0
20230918,102700,60315132,1127,1127,1127,1127,0
20230918,102600,60315132,1127,1127,1127,1127,0
20230918,102500,60315132,1127,1127,1127,1127,0
20230918,102400,60315132,1127,1127,1127,1127,0
20230918,102300,60315132,1127,1127,1127,1127,0
20230918,102200,60315132,1127,1127,1127,1127,0
20230918,102100,60315132,1127,1127,1127,1127,0
20230918,102000,60315132,1127,1126,1127,1126,56
20230918,101900,60252066,1128,1128,1128,1128,0
20230918,101800,60252066,1128,1128,1128,1128,0
20230918,101700,60252066,1128,1128,1128,1128,20
20230918,101600,60229506,1122,1122,1122,1122,0
20230918,101500,60229506,1122,1122,1122,1122,0
20230918,101400,60229506,1122,1122,1122,1122,200
20230918,101300,60005106,1118,1118,1118,1118,0
20230918,101200,60005106,1118,1126,1126,1118,10621
20230918,101100,48098769,1126,1127,1127,1126,62
20230918,101000,48028950,1129,1129,1129,1129,62
20230918,100900,47958952,1127,1127,1127,1127,633
20230918,100800,47245561,1131,1131,1131,1131,0
20230918,100700,47245561,1131,1131,1131,1131,0
20230918,100600,47245561,1131,1131,1131,1131,0
20230918,100500,47245561,1131,1131,1131,1131,2000
20230918,100400,44983561,1131,1131,1131,1131,0
20230918,100300,44983561,1131,1131,1131,1131,0
20230918,100200,44983561,1131,1131,1131,1131,0
20230918,100100,44983561,1131,1131,1131,1131,0
20230918,100000,44983561,1131,1131,1131,1131,0
20230918,095900,44983561,1131,1127,1131,1127,4
20230918,095800,44979045,1126,1126,1126,1126,0
20230918,095700,44979045,1126,1126,1126,1126,0
20230918,095600,44979045,1126,1124,1126,1123,1002
20230918,095500,43853694,1125,1125,1125,1125,1
20230918,095400,43852569,1123,1123,1123,1123,0
20230918,095300,43852569,1123,1121,1126,1121,710
20230918,095200,43056613,1121,1120,1121,1116,278
20230918,095100,42745122,1123,1126,1126,1123,94
20230918,095000,42639290,1133,1133,1133,1110,10668
20230918,094900,30637656,1133,1133,1133,1133,0
20230918,094800,30637656,1133,1133,1133,1133,2
20230918,094700,30635390,1132,1131,1132,1131,13
20230918,094600,30620685,1131,1132,1132,1131,2
20230918,094500,30618422,1131,1139,1139,1130,5002
20230918,094400,24954237,1140,1140,1140,1140,0
20230918,094300,24954237,1140,1140,1140,1140,0
20230918,094200,24954237,1140,1141,1141,1140,2810
20230918,094100,21748138,1149,1149,1149,1149,0
20230918,094000,21748138,1149,1149,1149,1149,0
20230918,093900,21748138,1149,1149,1149,1149,0
20230918,093800,21748138,1149,1143,1149,1143,210
20230918,093700,21506888,1142,1142,1142,1142,214
20230918,093600,21262500,1142,1142,1142,1142,0
20230918,093500,21262500,1142,1142,1142,1142,0
20230918,093400,21262500,1142,1142,1142,1142,1240
20230918,093300,19846420,1142,1142,1142,1142,1
20230918,093200,19845278,1142,1142,1142,1142,1
20230918,093100,19844136,1142,1142,1142,1142,0
20230918,093000,19844136,1142,1142,1142,1142,0
20230918,092900,19844136,1142,1141,1142,1140,4012
20230918,092800,15270325,1142,1141,1142,1141,41
20230918,092700,15223532,1141,1144,1144,1141,5263
20230918,092600,9213378,1149,1149,1149,1149,0
20230918,092500,9213378,1149,1149,1149,1149,0
20230918,092400,9213378,1149,1149,1149,1149,0
20230918,092300,9213378,1149,1149,1149,1149,0
20230918,092200,9213378,1149,1149,1149,1149,0
20230918,092100,9213378,1149,1149,1149,1149,0
20230918,092000,9213378,1149,1149,1149,1149,10
20230918,091900,9201888,1150,1150,1150,1150,0
20230918,091800,9201888,1150,1150,1150,1150,0
20230918,091700,9201888,1150,1150,1150,1150,0
20230918,091600,9201888,1150,1150,1150,1150,0
20230918,091500,9201888,1150,1150,1150,1150,0
20230918,091400,9201888,1150,1150,1150,1150,0
20230918,091300,9201888,1150,1150,1150,1150,0
20230918,091200,9201888,1150,1150,1150,1150,0
20230918,091100,9201888,1150,1150,1150,1150,0
20230918,091000,9201888,1150,1150,1150,1150,0
20230918,090900,9201888,1150,1150,1150,1150,0
20230918,090800,9201888,1150,1150,1150,1150,0
20230918,090700,9201888,1150,1150,1150,1150,1
20230918,090600,9200738,1150,1150,1150,1150,90
20230918,090500,9097238,1150,1150,1150,1150,0
20230918,090400,9097238,1150,1150,1150,1150,0
20230918,090300,9097238,1150,1150,1150,1150,0
20230918,090200,9097238,1150,1146,1150,1146,4000
20230918,090100,4498870,1146,1140,1147,1138,502
20230918,090000,3925938,1140,1140,1140,1139,3444