KissMeData/034310/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190800,162282020,13270,13270,13270,13270,1889
20230918,190700,162282020,13270,13270,13270,13270,0
20230918,190600,162282020,13270,13270,13270,13270,0
20230918,190500,162282020,13270,13270,13270,13270,0
20230918,190400,162282020,13270,13270,13270,13270,0
20230918,190300,162282020,13270,13270,13270,13270,0
20230918,190200,162282020,13270,13270,13270,13270,0
20230918,190100,162282020,13270,13270,13270,13270,0
20230918,190000,162282020,13270,13270,13270,13270,0
20230918,185900,162282020,13270,13270,13270,13270,0
20230918,185800,162282020,13270,13270,13270,13270,0
20230918,185700,162282020,13270,13270,13270,13270,0
20230918,185600,162282020,13270,13270,13270,13270,0
20230918,185500,162282020,13270,13270,13270,13270,0
20230918,185400,162282020,13270,13270,13270,13270,0
20230918,185300,162282020,13270,13270,13270,13270,0
20230918,185200,162282020,13270,13270,13270,13270,0
20230918,185100,162282020,13270,13270,13270,13270,0
20230918,185000,162282020,13270,13270,13270,13270,0
20230918,184900,162282020,13270,13270,13270,13270,0
20230918,184800,162282020,13270,13270,13270,13270,0
20230918,184700,162282020,13270,13270,13270,13270,0
20230918,184600,162282020,13270,13270,13270,13270,0
20230918,184500,162282020,13270,13270,13270,13270,0
20230918,184400,162282020,13270,13270,13270,13270,0
20230918,184300,162282020,13270,13270,13270,13270,0
20230918,184200,162282020,13270,13270,13270,13270,0
20230918,184100,162282020,13270,13270,13270,13270,0
20230918,184000,162282020,13270,13270,13270,13270,0
20230918,183900,162282020,13270,13270,13270,13270,0
20230918,183800,162282020,13270,13270,13270,13270,1889
20230918,183700,162282020,13270,13270,13270,13270,0
20230918,183600,162282020,13270,13270,13270,13270,0
20230918,183500,162282020,13270,13270,13270,13270,0
20230918,183400,162282020,13270,13270,13270,13270,0
20230918,183300,162282020,13270,13270,13270,13270,0
20230918,183200,162282020,13270,13270,13270,13270,0
20230918,183100,162282020,13270,13270,13270,13270,0
20230918,183000,162282020,13270,13270,13270,13270,0
20230918,182900,162282020,13270,13270,13270,13270,0
20230918,182800,162282020,13270,13270,13270,13270,0
20230918,182700,162282020,13270,13270,13270,13270,0
20230918,182600,162282020,13270,13270,13270,13270,0
20230918,182500,162282020,13270,13270,13270,13270,0
20230918,182400,162282020,13270,13270,13270,13270,0
20230918,182300,162282020,13270,13270,13270,13270,0
20230918,182200,162282020,13270,13270,13270,13270,0
20230918,182100,162282020,13270,13270,13270,13270,0
20230918,182000,162282020,13270,13270,13270,13270,0
20230918,181900,162282020,13270,13270,13270,13270,0
20230918,181800,162282020,13270,13270,13270,13270,0
20230918,181700,162282020,13270,13270,13270,13270,0
20230918,181600,162282020,13270,13270,13270,13270,0
20230918,181500,162282020,13270,13270,13270,13270,0
20230918,181400,162282020,13270,13270,13270,13270,0
20230918,181300,162282020,13270,13270,13270,13270,0
20230918,181200,162282020,13270,13270,13270,13270,0
20230918,181100,162282020,13270,13270,13270,13270,0
20230918,181000,162282020,13270,13270,13270,13270,0
20230918,180900,162282020,13270,13270,13270,13270,0
20230918,180800,162282020,13270,13270,13270,13270,1889
20230918,180700,162282020,13270,13270,13270,13270,0
20230918,180600,162282020,13270,13270,13270,13270,0
20230918,180500,162282020,13270,13270,13270,13270,0
20230918,180400,162282020,13270,13270,13270,13270,0
20230918,180300,162282020,13270,13270,13270,13270,0
20230918,180200,162282020,13270,13270,13270,13270,0
20230918,180100,162282020,13270,13270,13270,13270,0
20230918,180000,162282020,13270,13270,13270,13270,0
20230918,175900,162282020,13270,13270,13270,13270,0
20230918,175800,162282020,13270,13270,13270,13270,0
20230918,175700,162282020,13270,13270,13270,13270,0
20230918,175600,162282020,13270,13270,13270,13270,0
20230918,175500,162282020,13270,13270,13270,13270,0
20230918,175400,162282020,13270,13270,13270,13270,0
20230918,175300,162282020,13270,13270,13270,13270,0
20230918,175200,162282020,13270,13270,13270,13270,0
20230918,175100,162282020,13270,13270,13270,13270,0
20230918,175000,162282020,13270,13270,13270,13270,0
20230918,174900,162282020,13270,13270,13270,13270,0
20230918,174800,162282020,13270,13270,13270,13270,0
20230918,174700,162282020,13270,13270,13270,13270,0
20230918,174600,162282020,13270,13270,13270,13270,0
20230918,174500,162282020,13270,13270,13270,13270,0
20230918,174400,162282020,13270,13270,13270,13270,0
20230918,174300,162282020,13270,13270,13270,13270,0
20230918,174200,162282020,13270,13270,13270,13270,0
20230918,174100,162282020,13270,13270,13270,13270,0
20230918,174000,162282020,13270,13270,13270,13270,0
20230918,173900,162282020,13270,13270,13270,13270,0
20230918,173800,162282020,13270,13270,13270,13270,1889
20230918,173700,162282020,13270,13270,13270,13270,0
20230918,173600,162282020,13270,13270,13270,13270,0
20230918,173500,162282020,13270,13270,13270,13270,0
20230918,173400,162282020,13270,13270,13270,13270,0
20230918,173300,162282020,13270,13270,13270,13270,0
20230918,173200,162282020,13270,13270,13270,13270,0
20230918,173100,162282020,13270,13270,13270,13270,0
20230918,173000,162282020,13270,13270,13270,13270,0
20230918,172900,162282020,13270,13270,13270,13270,0
20230918,172800,162282020,13270,13270,13270,13270,0
20230918,172700,162282020,13270,13270,13270,13270,0
20230918,172600,162282020,13270,13270,13270,13270,0
20230918,172500,162282020,13270,13270,13270,13270,0
20230918,172400,162282020,13270,13270,13270,13270,0
20230918,172300,162282020,13270,13270,13270,13270,0
20230918,172200,162282020,13270,13270,13270,13270,0
20230918,172100,162282020,13270,13270,13270,13270,0
20230918,172000,162282020,13270,13270,13270,13270,0
20230918,171900,162282020,13270,13270,13270,13270,0
20230918,171800,162282020,13270,13270,13270,13270,0
20230918,171700,162282020,13270,13270,13270,13270,0
20230918,171600,162282020,13270,13270,13270,13270,0
20230918,171500,162282020,13270,13270,13270,13270,0
20230918,171400,162282020,13270,13270,13270,13270,0
20230918,171300,162282020,13270,13270,13270,13270,0
20230918,171200,162282020,13270,13270,13270,13270,0
20230918,171100,162282020,13270,13270,13270,13270,0
20230918,171000,162282020,13270,13270,13270,13270,0
20230918,170900,162282020,13270,13270,13270,13270,0
20230918,170800,162282020,13270,13270,13270,13270,1889
20230918,170700,162282020,13270,13270,13270,13270,0
20230918,170600,162282020,13270,13270,13270,13270,0
20230918,170500,162282020,13270,13270,13270,13270,0
20230918,170400,162282020,13270,13270,13270,13270,0
20230918,170300,162282020,13270,13270,13270,13270,0
20230918,170200,162282020,13270,13270,13270,13270,0
20230918,170100,162282020,13270,13270,13270,13270,0
20230918,170000,162282020,13270,13270,13270,13270,0
20230918,165900,162282020,13270,13270,13270,13270,0
20230918,165800,162282020,13270,13270,13270,13270,0
20230918,165700,162282020,13270,13270,13270,13270,0
20230918,165600,162282020,13270,13270,13270,13270,0
20230918,165500,162282020,13270,13270,13270,13270,0
20230918,165400,162282020,13270,13270,13270,13270,0
20230918,165300,162282020,13270,13270,13270,13270,0
20230918,165200,162282020,13270,13270,13270,13270,0
20230918,165100,162282020,13270,13270,13270,13270,0
20230918,165000,162282020,13270,13270,13270,13270,0
20230918,164900,162282020,13270,13270,13270,13270,0
20230918,164800,162282020,13270,13270,13270,13270,0
20230918,164700,162282020,13270,13270,13270,13270,0
20230918,164600,162282020,13270,13270,13270,13270,0
20230918,164500,162282020,13270,13270,13270,13270,0
20230918,164400,162282020,13270,13270,13270,13270,0
20230918,164300,162282020,13270,13270,13270,13270,0
20230918,164200,162282020,13270,13270,13270,13270,0
20230918,164100,162282020,13270,13270,13270,13270,0
20230918,164000,162282020,13270,13270,13270,13270,0
20230918,163900,162282020,13270,13270,13270,13270,0
20230918,163800,162282020,13270,13270,13270,13270,1889
20230918,163700,162282020,13270,13270,13270,13270,0
20230918,163600,162282020,13270,13270,13270,13270,0
20230918,163500,162282020,13270,13270,13270,13270,0
20230918,163400,162282020,13270,13270,13270,13270,0
20230918,163300,162282020,13270,13270,13270,13270,0
20230918,163200,162282020,13270,13270,13270,13270,0
20230918,163100,162282020,13270,13270,13270,13270,0
20230918,163000,162282020,13270,13270,13270,13270,0
20230918,162900,162282020,13270,13270,13270,13270,0
20230918,162800,162282020,13270,13270,13270,13270,0
20230918,162700,162282020,13270,13270,13270,13270,0
20230918,162600,162282020,13270,13270,13270,13270,0
20230918,162500,162282020,13270,13270,13270,13270,0
20230918,162400,162282020,13270,13270,13270,13270,0
20230918,162300,162282020,13270,13270,13270,13270,0
20230918,162200,162282020,13270,13270,13270,13270,0
20230918,162100,162282020,13270,13270,13270,13270,0
20230918,162000,162282020,13270,13270,13270,13270,0
20230918,161900,162282020,13270,13270,13270,13270,0
20230918,161800,162282020,13270,13270,13270,13270,0
20230918,161700,162282020,13270,13270,13270,13270,0
20230918,161600,162282020,13270,13270,13270,13270,0
20230918,161500,162282020,13270,13270,13270,13270,0
20230918,161400,162282020,13270,13270,13270,13270,0
20230918,161300,162282020,13270,13270,13270,13270,0
20230918,161200,162282020,13270,13270,13270,13270,0
20230918,161100,162282020,13270,13270,13270,13270,0
20230918,161000,162282020,13270,13270,13270,13270,0
20230918,160900,162282020,13270,13270,13270,13270,0
20230918,160800,162282020,13270,13270,13270,13270,1889
20230918,160700,162282020,13270,13270,13270,13270,0
20230918,160600,162282020,13270,13270,13270,13270,0
20230918,160500,162282020,13270,13270,13270,13270,0
20230918,160400,162282020,13270,13270,13270,13270,0
20230918,160300,162282020,13270,13270,13270,13270,0
20230918,160200,162282020,13270,13270,13270,13270,0
20230918,160100,162282020,13270,13270,13270,13270,0
20230918,160000,162282020,13270,13270,13270,13270,0
20230918,155900,162282020,13270,13270,13270,13270,0
20230918,155800,162282020,13270,13270,13270,13270,0
20230918,155700,162282020,13270,13270,13270,13270,0
20230918,155600,162282020,13270,13270,13270,13270,0
20230918,155500,162282020,13270,13270,13270,13270,0
20230918,155400,162282020,13270,13270,13270,13270,0
20230918,155300,162282020,13270,13270,13270,13270,0
20230918,155200,162282020,13270,13270,13270,13270,0
20230918,155100,162282020,13270,13270,13270,13270,0
20230918,155000,162282020,13270,13270,13270,13270,0
20230918,154900,162282020,13270,13270,13270,13270,0
20230918,154800,162282020,13270,13270,13270,13270,0
20230918,154700,162282020,13270,13270,13270,13270,0
20230918,154600,162282020,13270,13270,13270,13270,0
20230918,154500,162282020,13270,13270,13270,13270,0
20230918,154400,162282020,13270,13270,13270,13270,0
20230918,154300,162282020,13270,13270,13270,13270,0
20230918,154200,162282020,13270,13270,13270,13270,0
20230918,154100,162282020,13270,13270,13270,13270,0
20230918,154000,162282020,13270,13270,13270,13270,0
20230918,153900,162282020,13270,13270,13270,13270,0
20230918,153800,162282020,13270,13270,13270,13270,1889
20230918,153700,162282020,13270,13270,13270,13270,0
20230918,153600,162282020,13270,13270,13270,13270,0
20230918,153500,162282020,13270,13270,13270,13270,0
20230918,153400,162282020,13270,13270,13270,13270,0
20230918,153300,162282020,13270,13270,13270,13270,0
20230918,153200,162282020,13270,13270,13270,13270,0
20230918,153100,162282020,13270,13270,13270,13270,0
20230918,153000,162282020,13270,13270,13270,13270,1889
20230918,152900,137214990,13240,13240,13240,13240,0
20230918,152800,137214990,13240,13240,13240,13240,0
20230918,152700,137214990,13240,13240,13240,13240,0
20230918,152600,137214990,13240,13240,13240,13240,0
20230918,152500,137214990,13240,13240,13240,13240,0
20230918,152400,137214990,13240,13240,13240,13240,0
20230918,152300,137214990,13240,13240,13240,13240,0
20230918,152200,137214990,13240,13240,13240,13240,0
20230918,152100,137214990,13240,13240,13240,13240,0
20230918,152000,137214990,13240,13240,13240,13240,0
20230918,151900,137214990,13240,13140,13240,13140,154
20230918,151800,135184840,13140,13140,13140,13140,3
20230918,151700,135145420,13130,13130,13130,13130,0
20230918,151600,135145420,13130,13130,13130,13130,2
20230918,151500,135119160,13120,13120,13120,13120,26
20230918,151400,134778040,13110,13120,13120,13110,45
20230918,151300,134187760,13120,13120,13130,13120,36
20230918,151200,133715400,13130,13140,13140,13130,34
20230918,151100,133268790,13140,13120,13140,13120,105
20230918,151000,131889930,13110,13120,13120,13110,32
20230918,150900,131470140,13120,13130,13140,13110,149
20230918,150800,129515330,13130,13130,13130,13130,26
20230918,150700,129173950,13120,13140,13140,13120,43
20230918,150600,128609450,13140,13150,13150,13140,37
20230918,150500,128123190,13150,13130,13150,13130,225
20230918,150400,125165180,13130,13130,13130,13120,57
20230918,150300,124416820,13210,13120,13210,13120,37
20230918,150200,123930890,13120,13150,13150,13120,235
20230918,150100,120843820,13140,13150,13150,13140,27
20230918,150000,120488780,13110,13120,13120,13110,135
20230918,145900,118717780,13120,13120,13120,13120,30
20230918,145800,118324180,13120,13130,13130,13120,45
20230918,145700,117733680,13130,13140,13140,13130,24
20230918,145600,117418390,13140,13130,13140,13130,109
20230918,145500,115986480,13130,13130,13130,13130,36
20230918,145400,115513800,13130,13130,13130,13130,41
20230918,145300,114975470,13130,13140,13140,13130,48
20230918,145200,114345220,13130,13140,13140,13130,28
20230918,145100,113977450,13140,13160,13160,13140,48
20230918,145000,113346290,13160,13160,13160,13160,51
20230918,144900,112675130,13170,13180,13180,13170,36
20230918,144800,112201000,13180,13190,13190,13180,43
20230918,144700,111633940,13200,13210,13250,13200,121
20230918,144600,110035080,13150,13130,13150,13130,163
20230918,144500,107891910,13130,13130,13130,13130,26
20230918,144400,107550530,13130,13120,13130,13120,15
20230918,144300,107353660,13120,13120,13120,13120,9
20230918,144200,107235580,13120,13120,13120,13120,31
20230918,144100,106828860,13120,13150,13150,13120,119
20230918,144000,105264580,13140,13160,13160,13120,318
20230918,143900,101084510,13130,13140,13140,13130,169
20230918,143800,98865400,13140,13140,13140,13140,18
20230918,143700,98628880,13140,13140,13140,13140,76
20230918,143600,97630240,13150,13140,13150,13130,64
20230918,143500,96789300,13140,13140,13140,13140,22
20230918,143400,96500220,13140,13170,13170,13130,2237
20230918,143300,67083960,13170,13170,13170,13170,25
20230918,143200,66754710,13170,13170,13170,13170,26
20230918,143100,66412290,13180,13180,13180,13180,82
20230918,143000,65331530,13180,13180,13180,13180,28
20230918,142900,64962490,13180,13180,13180,13180,42
20230918,142800,64408930,13180,13180,13180,13180,26
20230918,142700,64066250,13180,13180,13180,13180,32
20230918,142600,63644490,13210,13210,13210,13210,1
20230918,142500,63631280,13210,13210,13210,13210,0
20230918,142400,63631280,13210,13210,13210,13210,0
20230918,142300,63631280,13210,13210,13210,13210,1
20230918,142200,63618070,13180,13180,13180,13180,0
20230918,142100,63618070,13180,13180,13180,13180,0
20230918,142000,63618070,13180,13180,13180,13180,0
20230918,141900,63618070,13180,13180,13180,13180,0
20230918,141800,63618070,13180,13180,13180,13180,0
20230918,141700,63618070,13180,13180,13180,13180,3
20230918,141600,63578530,13180,13180,13180,13180,0
20230918,141500,63578530,13180,13180,13180,13180,89
20230918,141400,62405510,13200,13200,13200,13200,5
20230918,141300,62339510,13200,13200,13200,13200,0
20230918,141200,62339510,13200,13200,13200,13200,0
20230918,141100,62339510,13200,13200,13200,13200,0
20230918,141000,62339510,13200,13200,13200,13200,0
20230918,140900,62339510,13200,13200,13200,13200,0
20230918,140800,62339510,13200,13200,13200,13200,0
20230918,140700,62339510,13200,13200,13200,13200,1
20230918,140600,62326310,13210,13210,13210,13210,5
20230918,140500,62260260,13210,13210,13210,13210,0
20230918,140400,62260260,13210,13210,13210,13210,0
20230918,140300,62260260,13210,13210,13210,13210,0
20230918,140200,62260260,13210,13210,13210,13210,0
20230918,140100,62260260,13210,13210,13210,13210,1
20230918,140000,62247050,13180,13180,13180,13180,5
20230918,135900,62181150,13180,13180,13180,13180,0
20230918,135800,62181150,13180,13180,13180,13180,22
20230918,135700,61891190,13180,13180,13180,13180,0
20230918,135600,61891190,13180,13180,13180,13180,0
20230918,135500,61891190,13180,13180,13180,13180,0
20230918,135400,61891190,13180,13180,13180,13180,0
20230918,135300,61891190,13180,13180,13180,13180,0
20230918,135200,61891190,13180,13180,13180,13180,0
20230918,135100,61891190,13180,13180,13180,13180,0
20230918,135000,61891190,13180,13180,13180,13180,0
20230918,134900,61891190,13180,13180,13180,13180,0
20230918,134800,61891190,13180,13180,13180,13180,0
20230918,134700,61891190,13180,13180,13180,13180,0
20230918,134600,61891190,13180,13190,13190,13180,77
20230918,134500,60875670,13190,13230,13230,13190,587
20230918,134400,53124200,13230,13230,13230,13230,0
20230918,134300,53124200,13230,13250,13250,13230,3
20230918,134200,53084490,13250,13250,13250,13250,20
20230918,134100,52819490,13250,13250,13250,13250,0
20230918,134000,52819490,13250,13250,13250,13250,0
20230918,133900,52819490,13250,13260,13260,13250,2
20230918,133800,52792980,13250,13250,13250,13250,0
20230918,133700,52792980,13250,13250,13250,13250,0
20230918,133600,52792980,13250,13250,13250,13250,0
20230918,133500,52792980,13250,13250,13250,13250,0
20230918,133400,52792980,13250,13250,13260,13250,17
20230918,133300,52567660,13230,13230,13230,13230,0
20230918,133200,52567660,13230,13230,13230,13230,0
20230918,133100,52567660,13230,13230,13230,13230,0
20230918,133000,52567660,13230,13230,13230,13230,0
20230918,132900,52567660,13230,13230,13230,13230,0
20230918,132800,52567660,13230,13230,13230,13230,0
20230918,132700,52567660,13230,13230,13230,13230,5
20230918,132600,52501510,13250,13250,13250,13250,0
20230918,132500,52501510,13250,13250,13250,13250,0
20230918,132400,52501510,13250,13250,13250,13250,0
20230918,132300,52501510,13250,13250,13250,13250,0
20230918,132200,52501510,13250,13250,13250,13250,0
20230918,132100,52501510,13250,13250,13250,13250,0
20230918,132000,52501510,13250,13250,13250,13250,0
20230918,131900,52501510,13250,13250,13250,13250,0
20230918,131800,52501510,13250,13250,13250,13250,1
20230918,131700,52488260,13250,13250,13250,13250,0
20230918,131600,52488260,13250,13250,13250,13250,0
20230918,131500,52488260,13250,13250,13250,13250,0
20230918,131400,52488260,13250,13250,13250,13250,0
20230918,131300,52488260,13250,13250,13250,13250,1
20230918,131200,52475010,13250,13250,13250,13250,0
20230918,131100,52475010,13250,13250,13250,13250,0
20230918,131000,52475010,13250,13250,13250,13250,0
20230918,130900,52475010,13250,13250,13250,13250,0
20230918,130800,52475010,13250,13250,13250,13250,0
20230918,130700,52475010,13250,13250,13250,13250,0
20230918,130600,52475010,13250,13250,13250,13250,0
20230918,130500,52475010,13250,13250,13250,13250,0
20230918,130400,52475010,13250,13250,13250,13250,0
20230918,130300,52475010,13250,13250,13250,13250,0
20230918,130200,52475010,13250,13250,13250,13250,0
20230918,130100,52475010,13250,13250,13250,13250,0
20230918,130000,52475010,13250,13250,13250,13250,0
20230918,125900,52475010,13250,13250,13250,13250,0
20230918,125800,52475010,13250,13250,13250,13250,0
20230918,125700,52475010,13250,13250,13250,13250,0
20230918,125600,52475010,13250,13250,13250,13250,0
20230918,125500,52475010,13250,13250,13250,13250,0
20230918,125400,52475010,13250,13250,13250,13250,0
20230918,125300,52475010,13250,13250,13250,13250,0
20230918,125200,52475010,13250,13250,13250,13250,0
20230918,125100,52475010,13250,13250,13250,13250,0
20230918,125000,52475010,13250,13250,13250,13250,0
20230918,124900,52475010,13250,13250,13250,13250,0
20230918,124800,52475010,13250,13250,13250,13250,0
20230918,124700,52475010,13250,13250,13250,13250,0
20230918,124600,52475010,13250,13250,13250,13250,1
20230918,124500,52461760,13220,13220,13220,13220,0
20230918,124400,52461760,13220,13220,13220,13220,0
20230918,124300,52461760,13220,13220,13220,13220,0
20230918,124200,52461760,13220,13220,13220,13220,0
20230918,124100,52461760,13220,13220,13220,13220,12
20230918,124000,52303120,13220,13230,13230,13210,341
20230918,123900,47795370,13260,13260,13260,13260,0
20230918,123800,47795370,13260,13260,13260,13260,5
20230918,123700,47729070,13260,13260,13260,13260,0
20230918,123600,47729070,13260,13260,13260,13260,0
20230918,123500,47729070,13260,13260,13260,13260,0
20230918,123400,47729070,13260,13260,13260,13260,2
20230918,123300,47702550,13260,13260,13260,13260,1
20230918,123200,47689290,13230,13230,13230,13230,0
20230918,123100,47689290,13230,13230,13230,13230,0
20230918,123000,47689290,13230,13240,13240,13230,147
20230918,122900,45743340,13250,13250,13250,13250,98
20230918,122800,44444840,13250,13270,13270,13250,241
20230918,122700,41248260,13300,13300,13300,13300,0
20230918,122600,41248260,13300,13300,13300,13300,0
20230918,122500,41248260,13300,13300,13300,13300,0
20230918,122400,41248260,13300,13300,13300,13300,0
20230918,122300,41248260,13300,13300,13300,13300,4
20230918,122200,41195060,13300,13300,13300,13300,1
20230918,122100,41181760,13300,13300,13300,13300,0
20230918,122000,41181760,13300,13300,13300,13300,0
20230918,121900,41181760,13300,13300,13300,13300,0
20230918,121800,41181760,13300,13290,13300,13290,2
20230918,121700,41155170,13260,13260,13260,13260,0
20230918,121600,41155170,13260,13260,13260,13260,0
20230918,121500,41155170,13260,13260,13260,13260,0
20230918,121400,41155170,13260,13260,13260,13260,0
20230918,121300,41155170,13260,13260,13260,13260,0
20230918,121200,41155170,13260,13260,13260,13260,0
20230918,121100,41155170,13260,13260,13260,13260,0
20230918,121000,41155170,13260,13260,13260,13260,0
20230918,120900,41155170,13260,13260,13260,13260,0
20230918,120800,41155170,13260,13270,13270,13260,46
20230918,120700,40545080,13270,13270,13270,13270,0
20230918,120600,40545080,13270,13270,13270,13270,0
20230918,120500,40545080,13270,13270,13270,13270,25
20230918,120400,40213330,13280,13280,13280,13280,0
20230918,120300,40213330,13280,13280,13280,13280,0
20230918,120200,40213330,13280,13280,13280,13280,5
20230918,120100,40146930,13300,13300,13300,13300,0
20230918,120000,40146930,13300,13300,13300,13300,0
20230918,115900,40146930,13300,13300,13300,13300,0
20230918,115800,40146930,13300,13300,13300,13300,3
20230918,115700,40107030,13300,13300,13300,13300,0
20230918,115600,40107030,13300,13300,13300,13300,0
20230918,115500,40107030,13300,13300,13300,13300,0
20230918,115400,40107030,13300,13300,13300,13300,0
20230918,115300,40107030,13300,13280,13300,13280,20
20230918,115200,39841410,13300,13300,13300,13300,0
20230918,115100,39841410,13300,13300,13300,13300,0
20230918,115000,39841410,13300,13300,13300,13300,0
20230918,114900,39841410,13300,13300,13300,13300,0
20230918,114800,39841410,13300,13300,13300,13300,0
20230918,114700,39841410,13300,13300,13300,13300,0
20230918,114600,39841410,13300,13300,13300,13300,0
20230918,114500,39841410,13300,13300,13300,13300,0
20230918,114400,39841410,13300,13300,13300,13300,0
20230918,114300,39841410,13300,13300,13300,13300,0
20230918,114200,39841410,13300,13300,13300,13300,0
20230918,114100,39841410,13300,13300,13300,13300,0
20230918,114000,39841410,13300,13300,13300,13300,0
20230918,113900,39841410,13300,13300,13300,13300,0
20230918,113800,39841410,13300,13300,13300,13300,0
20230918,113700,39841410,13300,13300,13300,13300,0
20230918,113600,39841410,13300,13300,13300,13300,0
20230918,113500,39841410,13300,13300,13300,13300,1
20230918,113400,39828110,13270,13270,13270,13270,0
20230918,113300,39828110,13270,13270,13270,13270,0
20230918,113200,39828110,13270,13270,13270,13270,0
20230918,113100,39828110,13270,13270,13270,13270,0
20230918,113000,39828110,13270,13270,13270,13270,9
20230918,112900,39708680,13300,13300,13300,13300,0
20230918,112800,39708680,13300,13300,13300,13300,0
20230918,112700,39708680,13300,13300,13300,13300,0
20230918,112600,39708680,13300,13300,13300,13300,0
20230918,112500,39708680,13300,13300,13300,13300,0
20230918,112400,39708680,13300,13300,13300,13300,0
20230918,112300,39708680,13300,13300,13300,13300,1
20230918,112200,39695380,13300,13300,13300,13300,0
20230918,112100,39695380,13300,13300,13300,13300,0
20230918,112000,39695380,13300,13300,13300,13300,0
20230918,111900,39695380,13300,13300,13300,13300,0
20230918,111800,39695380,13300,13300,13300,13300,0
20230918,111700,39695380,13300,13300,13300,13300,1
20230918,111600,39682080,13270,13270,13270,13270,0
20230918,111500,39682080,13270,13270,13270,13270,0
20230918,111400,39682080,13270,13270,13270,13270,0
20230918,111300,39682080,13270,13270,13270,13270,0
20230918,111200,39682080,13270,13270,13270,13270,0
20230918,111100,39682080,13270,13270,13270,13270,0
20230918,111000,39682080,13270,13270,13270,13270,0
20230918,110900,39682080,13270,13270,13270,13270,0
20230918,110800,39682080,13270,13270,13270,13270,0
20230918,110700,39682080,13270,13270,13270,13270,0
20230918,110600,39682080,13270,13270,13270,13270,0
20230918,110500,39682080,13270,13270,13270,13270,0
20230918,110400,39682080,13270,13270,13270,13270,0
20230918,110300,39682080,13270,13270,13270,13270,0
20230918,110200,39682080,13270,13270,13270,13270,0
20230918,110100,39682080,13270,13270,13270,13270,5
20230918,110000,39615730,13300,13300,13300,13300,0
20230918,105900,39615730,13300,13300,13300,13300,0
20230918,105800,39615730,13300,13300,13300,13300,0
20230918,105700,39615730,13300,13300,13300,13300,0
20230918,105600,39615730,13300,13300,13300,13300,0
20230918,105500,39615730,13300,13300,13300,13300,0
20230918,105400,39615730,13300,13300,13300,13300,22
20230918,105300,39323130,13320,13320,13320,13320,0
20230918,105200,39323130,13320,13320,13320,13320,0
20230918,105100,39323130,13320,13320,13320,13320,0
20230918,105000,39323130,13320,13320,13320,13320,2
20230918,104900,39296490,13320,13320,13320,13320,8
20230918,104800,39189930,13320,13320,13320,13320,0
20230918,104700,39189930,13320,13320,13320,13320,0
20230918,104600,39189930,13320,13320,13320,13320,0
20230918,104500,39189930,13320,13320,13320,13320,1
20230918,104400,39176610,13300,13300,13300,13300,0
20230918,104300,39176610,13300,13300,13300,13300,0
20230918,104200,39176610,13300,13300,13300,13300,0
20230918,104100,39176610,13300,13300,13300,13300,2
20230918,104000,39150010,13300,13310,13310,13300,32
20230918,103900,38724190,13310,13310,13310,13310,0
20230918,103800,38724190,13310,13300,13310,13300,3
20230918,103700,38684280,13310,13310,13310,13310,0
20230918,103600,38684280,13310,13310,13310,13310,0
20230918,103500,38684280,13310,13310,13310,13310,0
20230918,103400,38684280,13310,13310,13310,13310,1
20230918,103300,38670970,13310,13310,13310,13310,24
20230918,103200,38351530,13290,13290,13290,13290,0
20230918,103100,38351530,13290,13290,13290,13290,1
20230918,103000,38338240,13290,13290,13290,13290,13
20230918,102900,38165470,13280,13280,13280,13280,2
20230918,102800,38138910,13270,13270,13270,13270,11
20230918,102700,37992940,13270,13290,13290,13270,298
20230918,102600,34033400,13290,13290,13290,13290,0
20230918,102500,34033400,13290,13290,13290,13290,1
20230918,102400,34020110,13320,13320,13320,13320,0
20230918,102300,34020110,13320,13320,13320,13320,0
20230918,102200,34020110,13320,13320,13320,13320,0
20230918,102100,34020110,13320,13320,13320,13320,0
20230918,102000,34020110,13320,13320,13320,13320,0
20230918,101900,34020110,13320,13320,13320,13320,0
20230918,101800,34020110,13320,13320,13320,13320,0
20230918,101700,34020110,13320,13320,13320,13320,0
20230918,101600,34020110,13320,13320,13320,13320,0
20230918,101500,34020110,13320,13320,13320,13320,5
20230918,101400,33953510,13290,13290,13290,13290,3
20230918,101300,33913640,13300,13300,13300,13300,0
20230918,101200,33913640,13300,13290,13300,13290,2
20230918,101100,33887050,13280,13280,13280,13280,0
20230918,101000,33887050,13280,13310,13310,13270,596
20230918,100900,25965960,13310,13310,13310,13310,2
20230918,100800,25939340,13320,13320,13320,13320,0
20230918,100700,25939340,13320,13320,13320,13320,0
20230918,100600,25939340,13320,13320,13320,13320,2
20230918,100500,25912700,13320,13320,13320,13320,1
20230918,100400,25899380,13310,13310,13310,13310,0
20230918,100300,25899380,13310,13310,13310,13310,2
20230918,100200,25872760,13310,13310,13310,13310,2
20230918,100100,25846140,13310,13310,13310,13310,0
20230918,100000,25846140,13310,13320,13330,13310,20
20230918,095900,25579810,13330,13330,13330,13330,0
20230918,095800,25579810,13330,13330,13330,13330,0
20230918,095700,25579810,13330,13330,13330,13330,0
20230918,095600,25579810,13330,13330,13330,13330,5
20230918,095500,25513160,13330,13330,13330,13330,0
20230918,095400,25513160,13330,13330,13330,13330,2
20230918,095300,25486500,13330,13330,13330,13320,6
20230918,095200,25406540,13340,13340,13340,13330,10
20230918,095100,25273180,13330,13330,13330,13330,0
20230918,095000,25273180,13330,13330,13330,13330,2
20230918,094900,25246520,13320,13320,13320,13320,4
20230918,094800,25193240,13320,13320,13320,13320,0
20230918,094700,25193240,13320,13320,13320,13320,21
20230918,094600,24913520,13340,13340,13340,13340,0
20230918,094500,24913520,13340,13340,13340,13340,0
20230918,094400,24913520,13340,13340,13340,13340,1
20230918,094300,24900180,13320,13320,13320,13320,0
20230918,094200,24900180,13320,13320,13320,13320,0
20230918,094100,24900180,13320,13320,13320,13320,0
20230918,094000,24900180,13320,13320,13320,13320,9
20230918,093900,24780300,13320,13350,13350,13320,260
20230918,093800,21309820,13350,13350,13350,13350,1
20230918,093700,21296470,13330,13330,13330,13330,0
20230918,093600,21296470,13330,13330,13330,13330,0
20230918,093500,21296470,13330,13330,13330,13330,0
20230918,093400,21296470,13330,13330,13330,13330,0
20230918,093300,21296470,13330,13330,13330,13330,0
20230918,093200,21296470,13330,13330,13330,13330,0
20230918,093100,21296470,13330,13330,13330,13330,0
20230918,093000,21296470,13330,13330,13330,13330,3
20230918,092900,21256480,13330,13330,13330,13330,0
20230918,092800,21256480,13330,13330,13330,13330,3
20230918,092700,21216490,13330,13330,13330,13330,0
20230918,092600,21216490,13330,13330,13330,13330,0
20230918,092500,21216490,13330,13330,13330,13330,4
20230918,092400,21163170,13330,13330,13330,13330,4
20230918,092300,21109850,13330,13350,13350,13330,113
20230918,092200,19601520,13350,13370,13370,13350,185
20230918,092100,17128750,13380,13380,13380,13380,0
20230918,092000,17128750,13380,13380,13380,13380,0
20230918,091900,17128750,13380,13380,13380,13380,0
20230918,091800,17128750,13380,13380,13380,13380,168
20230918,091700,14880910,13350,13350,13350,13350,0
20230918,091600,14880910,13350,13360,13390,13350,181
20230918,091500,12458420,13370,13400,13410,13370,348
20230918,091400,7794630,13400,13400,13400,13400,0
20230918,091300,7794630,13400,13400,13400,13400,0
20230918,091200,7794630,13400,13400,13400,13400,0
20230918,091100,7794630,13400,13400,13400,13400,0
20230918,091000,7794630,13400,13400,13400,13400,1
20230918,090900,7781230,13430,13430,13430,13430,0
20230918,090800,7781230,13430,13430,13430,13430,0
20230918,090700,7781230,13430,13430,13430,13430,0
20230918,090600,7781230,13430,13430,13430,13430,0
20230918,090500,7781230,13430,13430,13430,13430,0
20230918,090400,7781230,13430,13430,13430,13430,0
20230918,090300,7781230,13430,13430,13430,13430,0
20230918,090200,7781230,13430,13430,13430,13430,0
20230918,090100,7781230,13430,13430,13430,13400,259
20230918,090000,4303610,13570,13440,13650,13410,319