KissMeData/034310/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190600,134543970,13640,13640,13640,13640,3208
20230911,190500,134543970,13640,13640,13640,13640,0
20230911,190400,134543970,13640,13640,13640,13640,0
20230911,190300,134543970,13640,13640,13640,13640,0
20230911,190200,134543970,13640,13640,13640,13640,0
20230911,190100,134543970,13640,13640,13640,13640,0
20230911,190000,134543970,13640,13640,13640,13640,0
20230911,185900,134543970,13640,13640,13640,13640,0
20230911,185800,134543970,13640,13640,13640,13640,0
20230911,185700,134543970,13640,13640,13640,13640,0
20230911,185600,134543970,13640,13640,13640,13640,0
20230911,185500,134543970,13640,13640,13640,13640,0
20230911,185400,134543970,13640,13640,13640,13640,0
20230911,185300,134543970,13640,13640,13640,13640,0
20230911,185200,134543970,13640,13640,13640,13640,0
20230911,185100,134543970,13640,13640,13640,13640,0
20230911,185000,134543970,13640,13640,13640,13640,0
20230911,184900,134543970,13640,13640,13640,13640,0
20230911,184800,134543970,13640,13640,13640,13640,0
20230911,184700,134543970,13640,13640,13640,13640,0
20230911,184600,134543970,13640,13640,13640,13640,0
20230911,184500,134543970,13640,13640,13640,13640,0
20230911,184400,134543970,13640,13640,13640,13640,0
20230911,184300,134543970,13640,13640,13640,13640,0
20230911,184200,134543970,13640,13640,13640,13640,0
20230911,184100,134543970,13640,13640,13640,13640,0
20230911,184000,134543970,13640,13640,13640,13640,0
20230911,183900,134543970,13640,13640,13640,13640,0
20230911,183800,134543970,13640,13640,13640,13640,0
20230911,183700,134543970,13640,13640,13640,13640,0
20230911,183600,134543970,13640,13640,13640,13640,3208
20230911,183500,134543970,13640,13640,13640,13640,0
20230911,183400,134543970,13640,13640,13640,13640,0
20230911,183300,134543970,13640,13640,13640,13640,0
20230911,183200,134543970,13640,13640,13640,13640,0
20230911,183100,134543970,13640,13640,13640,13640,0
20230911,183000,134543970,13640,13640,13640,13640,0
20230911,182900,134543970,13640,13640,13640,13640,0
20230911,182800,134543970,13640,13640,13640,13640,0
20230911,182700,134543970,13640,13640,13640,13640,0
20230911,182600,134543970,13640,13640,13640,13640,0
20230911,182500,134543970,13640,13640,13640,13640,0
20230911,182400,134543970,13640,13640,13640,13640,0
20230911,182300,134543970,13640,13640,13640,13640,0
20230911,182200,134543970,13640,13640,13640,13640,0
20230911,182100,134543970,13640,13640,13640,13640,0
20230911,182000,134543970,13640,13640,13640,13640,0
20230911,181900,134543970,13640,13640,13640,13640,0
20230911,181800,134543970,13640,13640,13640,13640,0
20230911,181700,134543970,13640,13640,13640,13640,0
20230911,181600,134543970,13640,13640,13640,13640,0
20230911,181500,134543970,13640,13640,13640,13640,0
20230911,181400,134543970,13640,13640,13640,13640,0
20230911,181300,134543970,13640,13640,13640,13640,0
20230911,181200,134543970,13640,13640,13640,13640,0
20230911,181100,134543970,13640,13640,13640,13640,0
20230911,181000,134543970,13640,13640,13640,13640,0
20230911,180900,134543970,13640,13640,13640,13640,0
20230911,180800,134543970,13640,13640,13640,13640,0
20230911,180700,134543970,13640,13640,13640,13640,0
20230911,180600,134543970,13640,13640,13640,13640,3208
20230911,180500,134543970,13640,13640,13640,13640,0
20230911,180400,134543970,13640,13640,13640,13640,0
20230911,180300,134543970,13640,13640,13640,13640,0
20230911,180200,134543970,13640,13640,13640,13640,0
20230911,180100,134543970,13640,13640,13640,13640,0
20230911,180000,134543970,13640,13640,13640,13640,0
20230911,175900,134543970,13640,13640,13640,13640,0
20230911,175800,134543970,13640,13640,13640,13640,0
20230911,175700,134543970,13640,13640,13640,13640,0
20230911,175600,134543970,13640,13640,13640,13640,0
20230911,175500,134543970,13640,13640,13640,13640,0
20230911,175400,134543970,13640,13640,13640,13640,0
20230911,175300,134543970,13640,13640,13640,13640,0
20230911,175200,134543970,13640,13640,13640,13640,0
20230911,175100,134543970,13640,13640,13640,13640,0
20230911,175000,134543970,13640,13640,13640,13640,0
20230911,174900,134543970,13640,13640,13640,13640,0
20230911,174800,134543970,13640,13640,13640,13640,0
20230911,174700,134543970,13640,13640,13640,13640,0
20230911,174600,134543970,13640,13640,13640,13640,0
20230911,174500,134543970,13640,13640,13640,13640,0
20230911,174400,134543970,13640,13640,13640,13640,0
20230911,174300,134543970,13640,13640,13640,13640,0
20230911,174200,134543970,13640,13640,13640,13640,0
20230911,174100,134543970,13640,13640,13640,13640,0
20230911,174000,134543970,13640,13640,13640,13640,0
20230911,173900,134543970,13640,13640,13640,13640,0
20230911,173800,134543970,13640,13640,13640,13640,0
20230911,173700,134543970,13640,13640,13640,13640,0
20230911,173600,134543970,13640,13640,13640,13640,3208
20230911,173500,134543970,13640,13640,13640,13640,0
20230911,173400,134543970,13640,13640,13640,13640,0
20230911,173300,134543970,13640,13640,13640,13640,0
20230911,173200,134543970,13640,13640,13640,13640,0
20230911,173100,134543970,13640,13640,13640,13640,0
20230911,173000,134543970,13640,13640,13640,13640,0
20230911,172900,134543970,13640,13640,13640,13640,0
20230911,172800,134543970,13640,13640,13640,13640,0
20230911,172700,134543970,13640,13640,13640,13640,0
20230911,172600,134543970,13640,13640,13640,13640,0
20230911,172500,134543970,13640,13640,13640,13640,0
20230911,172400,134543970,13640,13640,13640,13640,0
20230911,172300,134543970,13640,13640,13640,13640,0
20230911,172200,134543970,13640,13640,13640,13640,0
20230911,172100,134543970,13640,13640,13640,13640,0
20230911,172000,134543970,13640,13640,13640,13640,0
20230911,171900,134543970,13640,13640,13640,13640,0
20230911,171800,134543970,13640,13640,13640,13640,0
20230911,171700,134543970,13640,13640,13640,13640,0
20230911,171600,134543970,13640,13640,13640,13640,0
20230911,171500,134543970,13640,13640,13640,13640,0
20230911,171400,134543970,13640,13640,13640,13640,0
20230911,171300,134543970,13640,13640,13640,13640,0
20230911,171200,134543970,13640,13640,13640,13640,0
20230911,171100,134543970,13640,13640,13640,13640,0
20230911,171000,134543970,13640,13640,13640,13640,0
20230911,170900,134543970,13640,13640,13640,13640,0
20230911,170800,134543970,13640,13640,13640,13640,0
20230911,170700,134543970,13640,13640,13640,13640,0
20230911,170600,134543970,13640,13640,13640,13640,3208
20230911,170500,134543970,13640,13640,13640,13640,0
20230911,170400,134543970,13640,13640,13640,13640,0
20230911,170300,134543970,13640,13640,13640,13640,0
20230911,170200,134543970,13640,13640,13640,13640,0
20230911,170100,134543970,13640,13640,13640,13640,0
20230911,170000,134543970,13640,13640,13640,13640,0
20230911,165900,134543970,13640,13640,13640,13640,0
20230911,165800,134543970,13640,13640,13640,13640,0
20230911,165700,134543970,13640,13640,13640,13640,0
20230911,165600,134543970,13640,13640,13640,13640,0
20230911,165500,134543970,13640,13640,13640,13640,0
20230911,165400,134543970,13640,13640,13640,13640,0
20230911,165300,134543970,13640,13640,13640,13640,0
20230911,165200,134543970,13640,13640,13640,13640,0
20230911,165100,134543970,13640,13640,13640,13640,0
20230911,165000,134543970,13640,13640,13640,13640,0
20230911,164900,134543970,13640,13640,13640,13640,0
20230911,164800,134543970,13640,13640,13640,13640,0
20230911,164700,134543970,13640,13640,13640,13640,0
20230911,164600,134543970,13640,13640,13640,13640,0
20230911,164500,134543970,13640,13640,13640,13640,0
20230911,164400,134543970,13640,13640,13640,13640,0
20230911,164300,134543970,13640,13640,13640,13640,0
20230911,164200,134543970,13640,13640,13640,13640,0
20230911,164100,134543970,13640,13640,13640,13640,0
20230911,164000,134543970,13640,13640,13640,13640,0
20230911,163900,134543970,13640,13640,13640,13640,0
20230911,163800,134543970,13640,13640,13640,13640,0
20230911,163700,134543970,13640,13640,13640,13640,0
20230911,163600,134543970,13640,13640,13640,13640,3208
20230911,163500,134543970,13640,13640,13640,13640,0
20230911,163400,134543970,13640,13640,13640,13640,0
20230911,163300,134543970,13640,13640,13640,13640,0
20230911,163200,134543970,13640,13640,13640,13640,0
20230911,163100,134543970,13640,13640,13640,13640,0
20230911,163000,134543970,13640,13640,13640,13640,0
20230911,162900,134543970,13640,13640,13640,13640,0
20230911,162800,134543970,13640,13640,13640,13640,0
20230911,162700,134543970,13640,13640,13640,13640,0
20230911,162600,134543970,13640,13640,13640,13640,0
20230911,162500,134543970,13640,13640,13640,13640,0
20230911,162400,134543970,13640,13640,13640,13640,0
20230911,162300,134543970,13640,13640,13640,13640,0
20230911,162200,134543970,13640,13640,13640,13640,0
20230911,162100,134543970,13640,13640,13640,13640,0
20230911,162000,134543970,13640,13640,13640,13640,0
20230911,161900,134543970,13640,13640,13640,13640,0
20230911,161800,134543970,13640,13640,13640,13640,0
20230911,161700,134543970,13640,13640,13640,13640,0
20230911,161600,134543970,13640,13640,13640,13640,0
20230911,161500,134543970,13640,13640,13640,13640,0
20230911,161400,134543970,13640,13640,13640,13640,0
20230911,161300,134543970,13640,13640,13640,13640,0
20230911,161200,134543970,13640,13640,13640,13640,0
20230911,161100,134543970,13640,13640,13640,13640,0
20230911,161000,134543970,13640,13640,13640,13640,0
20230911,160900,134543970,13640,13640,13640,13640,0
20230911,160800,134543970,13640,13640,13640,13640,0
20230911,160700,134543970,13640,13640,13640,13640,0
20230911,160600,134543970,13640,13640,13640,13640,3208
20230911,160500,134543970,13640,13640,13640,13640,0
20230911,160400,134543970,13640,13640,13640,13640,0
20230911,160300,134543970,13640,13640,13640,13640,0
20230911,160200,134543970,13640,13640,13640,13640,0
20230911,160100,134543970,13640,13640,13640,13640,0
20230911,160000,134543970,13640,13640,13640,13640,0
20230911,155900,134543970,13640,13640,13640,13640,0
20230911,155800,134543970,13640,13640,13640,13640,0
20230911,155700,134543970,13640,13640,13640,13640,0
20230911,155600,134543970,13640,13640,13640,13640,0
20230911,155500,134543970,13640,13640,13640,13640,0
20230911,155400,134543970,13640,13640,13640,13640,0
20230911,155300,134543970,13640,13640,13640,13640,0
20230911,155200,134543970,13640,13640,13640,13640,0
20230911,155100,134543970,13640,13640,13640,13640,0
20230911,155000,134543970,13640,13640,13640,13640,0
20230911,154900,134543970,13640,13640,13640,13640,0
20230911,154800,134543970,13640,13640,13640,13640,0
20230911,154700,134543970,13640,13640,13640,13640,0
20230911,154600,134543970,13640,13640,13640,13640,0
20230911,154500,134543970,13640,13640,13640,13640,0
20230911,154400,134543970,13640,13640,13640,13640,0
20230911,154300,134543970,13640,13640,13640,13640,0
20230911,154200,134543970,13640,13640,13640,13640,0
20230911,154100,134543970,13640,13640,13640,13640,0
20230911,154000,134543970,13640,13640,13640,13640,0
20230911,153900,134543970,13640,13640,13640,13640,0
20230911,153800,134543970,13640,13640,13640,13640,0
20230911,153700,134543970,13640,13640,13640,13640,0
20230911,153600,134543970,13640,13640,13640,13640,3208
20230911,153500,134543970,13640,13640,13640,13640,0
20230911,153400,134543970,13640,13640,13640,13640,0
20230911,153300,134543970,13640,13640,13640,13640,0
20230911,153200,134543970,13640,13640,13640,13640,0
20230911,153100,134543970,13640,13640,13640,13640,0
20230911,153000,134543970,13640,13640,13640,13640,3208
20230911,152900,90786850,13650,13650,13650,13650,0
20230911,152800,90786850,13650,13650,13650,13650,0
20230911,152700,90786850,13650,13650,13650,13650,0
20230911,152600,90786850,13650,13650,13650,13650,0
20230911,152500,90786850,13650,13650,13650,13650,0
20230911,152400,90786850,13650,13650,13650,13650,0
20230911,152300,90786850,13650,13650,13650,13650,0
20230911,152200,90786850,13650,13650,13650,13650,0
20230911,152100,90786850,13650,13650,13650,13650,0
20230911,152000,90786850,13650,13650,13650,13650,0
20230911,151900,90786850,13650,13650,13650,13650,0
20230911,151800,90786850,13650,13600,13650,13550,363
20230911,151700,85864300,13620,13620,13620,13620,0
20230911,151600,85864300,13620,13620,13620,13620,0
20230911,151500,85864300,13620,13620,13620,13620,0
20230911,151400,85864300,13620,13600,13620,13600,3
20230911,151300,85823460,13600,13590,13600,13570,805
20230911,151200,74896450,13620,13660,13660,13620,150
20230911,151100,72853350,13650,13610,13650,13610,151
20230911,151000,70793710,13590,13590,13590,13590,0
20230911,150900,70793710,13590,13590,13660,13550,1099
20230911,150800,55896300,13570,13620,13630,13570,453
20230911,150700,49743920,13680,13600,13680,13550,840
20230911,150600,38340450,13600,13640,13640,13570,179
20230911,150500,35907540,13670,13590,13670,13590,7
20230911,150400,35812170,13570,13600,13600,13570,20
20230911,150300,35540480,13620,13640,13640,13610,42
20230911,150200,34968040,13650,13590,13680,13580,269
20230911,150100,31310220,13570,13620,13620,13570,335
20230911,150000,26758330,13620,13620,13620,13620,0
20230911,145900,26758330,13620,13620,13620,13620,0
20230911,145800,26758330,13620,13620,13620,13620,8
20230911,145700,26649370,13630,13630,13630,13630,1
20230911,145600,26635740,13630,13660,13660,13630,357
20230911,145500,21768690,13670,13670,13670,13670,1
20230911,145400,21755020,13670,13670,13670,13670,2
20230911,145300,21727680,13680,13680,13680,13680,1
20230911,145200,21714000,13670,13670,13670,13670,0
20230911,145100,21714000,13670,13670,13670,13670,1
20230911,145000,21700330,13680,13680,13680,13680,0
20230911,144900,21700330,13680,13680,13680,13680,0
20230911,144800,21700330,13680,13680,13680,13680,0
20230911,144700,21700330,13680,13680,13680,13680,0
20230911,144600,21700330,13680,13680,13680,13680,0
20230911,144500,21700330,13680,13680,13680,13680,0
20230911,144400,21700330,13680,13680,13680,13680,0
20230911,144300,21700330,13680,13680,13680,13680,0
20230911,144200,21700330,13680,13680,13680,13680,0
20230911,144100,21700330,13680,13680,13680,13680,0
20230911,144000,21700330,13680,13680,13680,13680,0
20230911,143900,21700330,13680,13680,13680,13680,1
20230911,143800,21686650,13680,13680,13680,13680,0
20230911,143700,21686650,13680,13680,13680,13680,0
20230911,143600,21686650,13680,13680,13680,13680,0
20230911,143500,21686650,13680,13680,13680,13680,0
20230911,143400,21686650,13680,13680,13680,13680,0
20230911,143300,21686650,13680,13680,13680,13680,0
20230911,143200,21686650,13680,13680,13680,13680,0
20230911,143100,21686650,13680,13680,13680,13680,0
20230911,143000,21686650,13680,13680,13680,13680,1
20230911,142900,21672970,13660,13660,13660,13660,0
20230911,142800,21672970,13660,13700,13700,13660,149
20230911,142700,19636010,13700,13700,13700,13700,3
20230911,142600,19594910,13700,13700,13700,13700,0
20230911,142500,19594910,13700,13700,13700,13700,0
20230911,142400,19594910,13700,13700,13700,13690,47
20230911,142300,18951060,13700,13700,13700,13700,0
20230911,142200,18951060,13700,13700,13700,13700,1
20230911,142100,18937360,13710,13710,13710,13710,0
20230911,142000,18937360,13710,13710,13710,13710,0
20230911,141900,18937360,13710,13710,13710,13710,1
20230911,141800,18923650,13720,13720,13720,13720,1
20230911,141700,18909930,13730,13670,13730,13670,7
20230911,141600,18814130,13670,13650,13670,13650,13
20230911,141500,18636640,13670,13670,13670,13670,0
20230911,141400,18636640,13670,13670,13670,13670,0
20230911,141300,18636640,13670,13670,13670,13670,0
20230911,141200,18636640,13670,13670,13670,13670,6
20230911,141100,18554620,13650,13650,13650,13650,1
20230911,141000,18540970,13650,13660,13660,13650,16
20230911,140900,18322450,13670,13700,13700,13670,100
20230911,140800,16954670,13690,13690,13690,13690,0
20230911,140700,16954670,13690,13690,13690,13690,0
20230911,140600,16954670,13690,13720,13720,13690,3
20230911,140500,16913540,13700,13700,13700,13700,0
20230911,140400,16913540,13700,13700,13700,13700,0
20230911,140300,16913540,13700,13700,13700,13700,0
20230911,140200,16913540,13700,13700,13730,13700,10
20230911,140100,16776510,13730,13730,13730,13730,0
20230911,140000,16776510,13730,13730,13730,13730,0
20230911,135900,16776510,13730,13730,13730,13730,0
20230911,135800,16776510,13730,13730,13730,13730,0
20230911,135700,16776510,13730,13700,13730,13700,3
20230911,135600,16735380,13730,13730,13730,13730,0
20230911,135500,16735380,13730,13700,13730,13700,2
20230911,135400,16707950,13730,13730,13730,13730,0
20230911,135300,16707950,13730,13730,13730,13730,0
20230911,135200,16707950,13730,13730,13730,13730,0
20230911,135100,16707950,13730,13730,13730,13730,0
20230911,135000,16707950,13730,13730,13730,13730,0
20230911,134900,16707950,13730,13730,13730,13730,13
20230911,134800,16529460,13730,13730,13730,13730,0
20230911,134700,16529460,13730,13730,13730,13730,0
20230911,134600,16529460,13730,13730,13730,13730,0
20230911,134500,16529460,13730,13730,13730,13730,0
20230911,134400,16529460,13730,13730,13730,13730,0
20230911,134300,16529460,13730,13730,13730,13730,0
20230911,134200,16529460,13730,13730,13730,13730,0
20230911,134100,16529460,13730,13730,13730,13730,0
20230911,134000,16529460,13730,13730,13730,13730,0
20230911,133900,16529460,13730,13730,13730,13730,0
20230911,133800,16529460,13730,13730,13730,13730,0
20230911,133700,16529460,13730,13730,13730,13730,1
20230911,133600,16515730,13700,13700,13700,13700,0
20230911,133500,16515730,13700,13700,13700,13700,1
20230911,133400,16502030,13730,13730,13730,13730,0
20230911,133300,16502030,13730,13730,13730,13730,0
20230911,133200,16502030,13730,13730,13730,13730,0
20230911,133100,16502030,13730,13730,13730,13730,0
20230911,133000,16502030,13730,13730,13730,13730,0
20230911,132900,16502030,13730,13730,13730,13730,0
20230911,132800,16502030,13730,13730,13730,13730,0
20230911,132700,16502030,13730,13700,13730,13700,12
20230911,132600,16337570,13730,13730,13730,13730,0
20230911,132500,16337570,13730,13730,13730,13730,0
20230911,132400,16337570,13730,13730,13730,13730,0
20230911,132300,16337570,13730,13730,13730,13730,0
20230911,132200,16337570,13730,13730,13730,13730,0
20230911,132100,16337570,13730,13730,13730,13730,0
20230911,132000,16337570,13730,13730,13730,13730,0
20230911,131900,16337570,13730,13730,13730,13730,0
20230911,131800,16337570,13730,13730,13730,13730,0
20230911,131700,16337570,13730,13730,13730,13730,0
20230911,131600,16337570,13730,13730,13730,13730,0
20230911,131500,16337570,13730,13730,13730,13730,0
20230911,131400,16337570,13730,13730,13730,13730,0
20230911,131300,16337570,13730,13730,13730,13730,0
20230911,131200,16337570,13730,13730,13730,13730,1
20230911,131100,16323840,13730,13730,13730,13730,0
20230911,131000,16323840,13730,13730,13730,13730,0
20230911,130900,16323840,13730,13730,13730,13730,0
20230911,130800,16323840,13730,13730,13730,13730,0
20230911,130700,16323840,13730,13730,13730,13730,0
20230911,130600,16323840,13730,13730,13730,13730,0
20230911,130500,16323840,13730,13730,13730,13730,0
20230911,130400,16323840,13730,13730,13730,13730,0
20230911,130300,16323840,13730,13730,13730,13730,0
20230911,130200,16323840,13730,13730,13730,13730,0
20230911,130100,16323840,13730,13730,13730,13730,0
20230911,130000,16323840,13730,13730,13730,13730,0
20230911,125900,16323840,13730,13730,13730,13730,0
20230911,125800,16323840,13730,13730,13730,13730,0
20230911,125700,16323840,13730,13730,13730,13730,0
20230911,125600,16323840,13730,13730,13730,13730,0
20230911,125500,16323840,13730,13730,13730,13730,0
20230911,125400,16323840,13730,13720,13730,13720,2
20230911,125300,16296390,13730,13730,13730,13730,0
20230911,125200,16296390,13730,13730,13730,13730,0
20230911,125100,16296390,13730,13730,13730,13730,0
20230911,125000,16296390,13730,13730,13730,13730,0
20230911,124900,16296390,13730,13730,13730,13730,0
20230911,124800,16296390,13730,13730,13730,13690,179
20230911,124700,13845150,13740,13740,13740,13740,0
20230911,124600,13845150,13740,13740,13740,13740,0
20230911,124500,13845150,13740,13740,13740,13740,0
20230911,124400,13845150,13740,13740,13740,13740,0
20230911,124300,13845150,13740,13740,13740,13740,0
20230911,124200,13845150,13740,13740,13740,13740,0
20230911,124100,13845150,13740,13740,13740,13740,0
20230911,124000,13845150,13740,13740,13740,13740,0
20230911,123900,13845150,13740,13740,13740,13740,0
20230911,123800,13845150,13740,13740,13740,13740,0
20230911,123700,13845150,13740,13740,13740,13740,0
20230911,123600,13845150,13740,13740,13740,13740,0
20230911,123500,13845150,13740,13740,13740,13740,0
20230911,123400,13845150,13740,13740,13740,13740,0
20230911,123300,13845150,13740,13740,13740,13740,0
20230911,123200,13845150,13740,13740,13740,13740,0
20230911,123100,13845150,13740,13740,13740,13740,0
20230911,123000,13845150,13740,13740,13740,13740,0
20230911,122900,13845150,13740,13740,13740,13740,0
20230911,122800,13845150,13740,13720,13740,13720,10
20230911,122700,13707930,13730,13730,13730,13730,0
20230911,122600,13707930,13730,13730,13730,13730,0
20230911,122500,13707930,13730,13730,13730,13730,0
20230911,122400,13707930,13730,13730,13730,13730,16
20230911,122300,13488250,13730,13730,13730,13730,0
20230911,122200,13488250,13730,13730,13730,13730,0
20230911,122100,13488250,13730,13730,13730,13730,0
20230911,122000,13488250,13730,13730,13730,13730,0
20230911,121900,13488250,13730,13730,13730,13730,0
20230911,121800,13488250,13730,13730,13730,13730,0
20230911,121700,13488250,13730,13730,13730,13730,0
20230911,121600,13488250,13730,13730,13730,13730,0
20230911,121500,13488250,13730,13730,13730,13730,0
20230911,121400,13488250,13730,13730,13730,13730,0
20230911,121300,13488250,13730,13730,13730,13730,0
20230911,121200,13488250,13730,13730,13730,13730,0
20230911,121100,13488250,13730,13730,13730,13730,0
20230911,121000,13488250,13730,13730,13730,13730,0
20230911,120900,13488250,13730,13730,13730,13730,1
20230911,120800,13474520,13730,13730,13730,13730,0
20230911,120700,13474520,13730,13730,13730,13730,0
20230911,120600,13474520,13730,13730,13730,13730,0
20230911,120500,13474520,13730,13730,13730,13730,0
20230911,120400,13474520,13730,13730,13730,13730,0
20230911,120300,13474520,13730,13730,13730,13730,0
20230911,120200,13474520,13730,13730,13730,13730,0
20230911,120100,13474520,13730,13730,13730,13730,0
20230911,120000,13474520,13730,13730,13730,13730,0
20230911,115900,13474520,13730,13730,13730,13730,0
20230911,115800,13474520,13730,13730,13730,13730,0
20230911,115700,13474520,13730,13730,13730,13730,0
20230911,115600,13474520,13730,13730,13730,13730,0
20230911,115500,13474520,13730,13730,13730,13730,1
20230911,115400,13460790,13730,13730,13730,13730,0
20230911,115300,13460790,13730,13730,13730,13730,0
20230911,115200,13460790,13730,13730,13730,13730,0
20230911,115100,13460790,13730,13730,13730,13730,0
20230911,115000,13460790,13730,13730,13730,13730,0
20230911,114900,13460790,13730,13730,13730,13730,0
20230911,114800,13460790,13730,13730,13730,13730,0
20230911,114700,13460790,13730,13730,13730,13730,0
20230911,114600,13460790,13730,13730,13730,13730,0
20230911,114500,13460790,13730,13730,13730,13730,0
20230911,114400,13460790,13730,13730,13730,13730,0
20230911,114300,13460790,13730,13730,13730,13730,0
20230911,114200,13460790,13730,13730,13730,13730,0
20230911,114100,13460790,13730,13730,13730,13730,0
20230911,114000,13460790,13730,13730,13730,13730,0
20230911,113900,13460790,13730,13730,13730,13730,0
20230911,113800,13460790,13730,13730,13730,13730,0
20230911,113700,13460790,13730,13730,13730,13730,0
20230911,113600,13460790,13730,13730,13730,13730,0
20230911,113500,13460790,13730,13730,13730,13730,0
20230911,113400,13460790,13730,13730,13730,13730,0
20230911,113300,13460790,13730,13730,13730,13730,0
20230911,113200,13460790,13730,13730,13730,13730,0
20230911,113100,13460790,13730,13730,13730,13730,0
20230911,113000,13460790,13730,13730,13730,13730,0
20230911,112900,13460790,13730,13730,13730,13730,0
20230911,112800,13460790,13730,13730,13730,13730,0
20230911,112700,13460790,13730,13730,13730,13730,0
20230911,112600,13460790,13730,13730,13730,13730,0
20230911,112500,13460790,13730,13730,13730,13730,0
20230911,112400,13460790,13730,13730,13730,13730,0
20230911,112300,13460790,13730,13730,13730,13730,8
20230911,112200,13350950,13700,13700,13700,13700,0
20230911,112100,13350950,13700,13700,13700,13700,0
20230911,112000,13350950,13700,13700,13700,13700,11
20230911,111900,13200250,13720,13720,13720,13720,0
20230911,111800,13200250,13720,13720,13720,13720,0
20230911,111700,13200250,13720,13720,13720,13720,0
20230911,111600,13200250,13720,13720,13720,13720,8
20230911,111500,13090490,13730,13730,13730,13730,0
20230911,111400,13090490,13730,13730,13730,13730,0
20230911,111300,13090490,13730,13730,13730,13730,2
20230911,111200,13063030,13690,13720,13720,13690,33
20230911,111100,12610870,13720,13720,13720,13720,7
20230911,111000,12514830,13720,13700,13740,13700,59
20230911,110900,11706260,13710,13710,13710,13710,0
20230911,110800,11706260,13710,13710,13710,13710,0
20230911,110700,11706260,13710,13710,13710,13710,0
20230911,110600,11706260,13710,13710,13710,13710,0
20230911,110500,11706260,13710,13710,13710,13710,0
20230911,110400,11706260,13710,13710,13710,13710,2
20230911,110300,11678840,13710,13710,13710,13710,0
20230911,110200,11678840,13710,13710,13710,13710,0
20230911,110100,11678840,13710,13710,13710,13710,0
20230911,110000,11678840,13710,13710,13710,13710,8
20230911,105900,11569160,13740,13740,13740,13740,0
20230911,105800,11569160,13740,13740,13740,13740,0
20230911,105700,11569160,13740,13740,13740,13740,0
20230911,105600,11569160,13740,13740,13740,13740,0
20230911,105500,11569160,13740,13730,13740,13730,11
20230911,105400,11418120,13750,13750,13750,13750,0
20230911,105300,11418120,13750,13750,13750,13750,0
20230911,105200,11418120,13750,13750,13750,13750,0
20230911,105100,11418120,13750,13750,13750,13750,0
20230911,105000,11418120,13750,13750,13750,13750,0
20230911,104900,11418120,13750,13750,13750,13750,0
20230911,104800,11418120,13750,13750,13750,13750,0
20230911,104700,11418120,13750,13750,13750,13750,0
20230911,104600,11418120,13750,13750,13750,13750,0
20230911,104500,11418120,13750,13750,13750,13750,0
20230911,104400,11418120,13750,13750,13750,13750,0
20230911,104300,11418120,13750,13750,13750,13750,0
20230911,104200,11418120,13750,13750,13750,13750,0
20230911,104100,11418120,13750,13750,13750,13750,0
20230911,104000,11418120,13750,13750,13750,13750,0
20230911,103900,11418120,13750,13750,13750,13750,0
20230911,103800,11418120,13750,13750,13750,13750,0
20230911,103700,11418120,13750,13750,13750,13750,1
20230911,103600,11404370,13750,13750,13750,13750,0
20230911,103500,11404370,13750,13750,13750,13750,0
20230911,103400,11404370,13750,13750,13750,13750,0
20230911,103300,11404370,13750,13750,13750,13750,0
20230911,103200,11404370,13750,13750,13750,13750,0
20230911,103100,11404370,13750,13750,13750,13750,0
20230911,103000,11404370,13750,13750,13750,13750,0
20230911,102900,11404370,13750,13750,13750,13750,0
20230911,102800,11404370,13750,13750,13750,13750,0
20230911,102700,11404370,13750,13730,13750,13730,13
20230911,102600,11225810,13700,13700,13700,13700,0
20230911,102500,11225810,13700,13700,13700,13700,200
20230911,102400,8485810,13700,13730,13730,13700,204
20230911,102300,5690060,13730,13730,13730,13730,0
20230911,102200,5690060,13730,13730,13730,13730,0
20230911,102100,5690060,13730,13730,13730,13730,2
20230911,102000,5662600,13750,13750,13750,13750,0
20230911,101900,5662600,13750,13750,13750,13750,0
20230911,101800,5662600,13750,13750,13750,13750,0
20230911,101700,5662600,13750,13750,13750,13750,0
20230911,101600,5662600,13750,13750,13750,13750,0
20230911,101500,5662600,13750,13750,13750,13750,0
20230911,101400,5662600,13750,13750,13750,13750,0
20230911,101300,5662600,13750,13750,13750,13750,0
20230911,101200,5662600,13750,13750,13750,13750,0
20230911,101100,5662600,13750,13750,13750,13750,0
20230911,101000,5662600,13750,13750,13750,13750,0
20230911,100900,5662600,13750,13750,13750,13750,0
20230911,100800,5662600,13750,13750,13750,13750,0
20230911,100700,5662600,13750,13750,13750,13750,2
20230911,100600,5635100,13750,13750,13750,13750,2
20230911,100500,5607600,13750,13750,13750,13750,2
20230911,100400,5580100,13750,13750,13750,13750,0
20230911,100300,5580100,13750,13750,13750,13750,0
20230911,100200,5580100,13750,13750,13750,13750,0
20230911,100100,5580100,13750,13750,13750,13750,0
20230911,100000,5580100,13750,13750,13750,13750,0
20230911,095900,5580100,13750,13750,13750,13750,0
20230911,095800,5580100,13750,13750,13750,13750,0
20230911,095700,5580100,13750,13750,13750,13750,0
20230911,095600,5580100,13750,13750,13750,13750,0
20230911,095500,5580100,13750,13750,13750,13750,0
20230911,095400,5580100,13750,13750,13750,13750,0
20230911,095300,5580100,13750,13750,13750,13750,0
20230911,095200,5580100,13750,13750,13750,13750,0
20230911,095100,5580100,13750,13750,13750,13750,0
20230911,095000,5580100,13750,13750,13750,13750,1
20230911,094900,5566350,13760,13760,13760,13760,0
20230911,094800,5566350,13760,13760,13760,13760,0
20230911,094700,5566350,13760,13760,13760,13760,0
20230911,094600,5566350,13760,13760,13760,13760,0
20230911,094500,5566350,13760,13760,13760,13760,0
20230911,094400,5566350,13760,13760,13760,13760,0
20230911,094300,5566350,13760,13760,13760,13760,0
20230911,094200,5566350,13760,13760,13760,13760,20
20230911,094100,5291150,13760,13760,13760,13760,8
20230911,094000,5181070,13760,13760,13760,13760,0
20230911,093900,5181070,13760,13720,13760,13720,21
20230911,093800,4892640,13760,13760,13760,13760,0
20230911,093700,4892640,13760,13760,13760,13760,0
20230911,093600,4892640,13760,13750,13760,13750,4
20230911,093500,4837620,13720,13720,13720,13720,0
20230911,093400,4837620,13720,13750,13750,13720,6
20230911,093300,4755270,13760,13760,13760,13760,0
20230911,093200,4755270,13760,13760,13760,13760,0
20230911,093100,4755270,13760,13760,13760,13760,0
20230911,093000,4755270,13760,13760,13760,13760,0
20230911,092900,4755270,13760,13760,13760,13760,0
20230911,092800,4755270,13760,13760,13760,13760,1
20230911,092700,4741510,13760,13760,13760,13760,0
20230911,092600,4741510,13760,13760,13760,13760,0
20230911,092500,4741510,13760,13760,13760,13760,0
20230911,092400,4741510,13760,13750,13760,13750,4
20230911,092300,4686500,13760,13760,13760,13760,0
20230911,092200,4686500,13760,13760,13760,13760,0
20230911,092100,4686500,13760,13760,13760,13760,0
20230911,092000,4686500,13760,13760,13760,13760,0
20230911,091900,4686500,13760,13760,13760,13760,0
20230911,091800,4686500,13760,13760,13760,13760,0
20230911,091700,4686500,13760,13760,13760,13760,0
20230911,091600,4686500,13760,13760,13760,13760,0
20230911,091500,4686500,13760,13760,13760,13760,2
20230911,091400,4658980,13770,13770,13770,13770,0
20230911,091300,4658980,13770,13770,13770,13770,0
20230911,091200,4658980,13770,13770,13770,13770,0
20230911,091100,4658980,13770,13770,13770,13770,0
20230911,091000,4658980,13770,13770,13770,13770,0
20230911,090900,4658980,13770,13770,13770,13770,0
20230911,090800,4658980,13770,13770,13770,13770,0
20230911,090700,4658980,13770,13770,13770,13770,0
20230911,090600,4658980,13770,13770,13770,13770,0
20230911,090500,4658980,13770,13770,13770,13770,1
20230911,090400,4645210,13770,13770,13770,13770,0
20230911,090300,4645210,13770,13770,13770,13770,0
20230911,090200,4645210,13770,13770,13770,13770,0
20230911,090100,4645210,13770,13770,13770,13770,2
20230911,090000,4617670,13790,13750,13790,13700,124