KissMeData/034300/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190800,6039681160,16010,16010,16010,16010,1591
20230905,190700,6039681160,16010,16010,16010,16010,0
20230905,190600,6039681160,16010,16010,16010,16010,0
20230905,190500,6039681160,16010,16010,16010,16010,0
20230905,190400,6039681160,16010,16010,16010,16010,0
20230905,190300,6039681160,16010,16010,16010,16010,0
20230905,190200,6039681160,16010,16010,16010,16010,0
20230905,190100,6039681160,16010,16010,16010,16010,0
20230905,190000,6039681160,16010,16010,16010,16010,0
20230905,185900,6039681160,16010,16010,16010,16010,0
20230905,185800,6039681160,16010,16010,16010,16010,0
20230905,185700,6039681160,16010,16010,16010,16010,0
20230905,185600,6039681160,16010,16010,16010,16010,0
20230905,185500,6039681160,16010,16010,16010,16010,0
20230905,185400,6039681160,16010,16010,16010,16010,0
20230905,185300,6039681160,16010,16010,16010,16010,0
20230905,185200,6039681160,16010,16010,16010,16010,0
20230905,185100,6039681160,16010,16010,16010,16010,0
20230905,185000,6039681160,16010,16010,16010,16010,0
20230905,184900,6039681160,16010,16010,16010,16010,0
20230905,184800,6039681160,16010,16010,16010,16010,0
20230905,184700,6039681160,16010,16010,16010,16010,0
20230905,184600,6039681160,16010,16010,16010,16010,0
20230905,184500,6039681160,16010,16010,16010,16010,0
20230905,184400,6039681160,16010,16010,16010,16010,0
20230905,184300,6039681160,16010,16010,16010,16010,0
20230905,184200,6039681160,16010,16010,16010,16010,0
20230905,184100,6039681160,16010,16010,16010,16010,0
20230905,184000,6039681160,16010,16010,16010,16010,0
20230905,183900,6039681160,16010,16010,16010,16010,0
20230905,183800,6039681160,16010,16010,16010,16010,1591
20230905,183700,6039681160,16010,16010,16010,16010,0
20230905,183600,6039681160,16010,16010,16010,16010,0
20230905,183500,6039681160,16010,16010,16010,16010,0
20230905,183400,6039681160,16010,16010,16010,16010,0
20230905,183300,6039681160,16010,16010,16010,16010,0
20230905,183200,6039681160,16010,16010,16010,16010,0
20230905,183100,6039681160,16010,16010,16010,16010,0
20230905,183000,6039681160,16010,16010,16010,16010,0
20230905,182900,6039681160,16010,16010,16010,16010,0
20230905,182800,6039681160,16010,16010,16010,16010,0
20230905,182700,6039681160,16010,16010,16010,16010,0
20230905,182600,6039681160,16010,16010,16010,16010,0
20230905,182500,6039681160,16010,16010,16010,16010,0
20230905,182400,6039681160,16010,16010,16010,16010,0
20230905,182300,6039681160,16010,16010,16010,16010,0
20230905,182200,6039681160,16010,16010,16010,16010,0
20230905,182100,6039681160,16010,16010,16010,16010,0
20230905,182000,6039681160,16010,16010,16010,16010,0
20230905,181900,6039681160,16010,16010,16010,16010,0
20230905,181800,6039681160,16010,16010,16010,16010,0
20230905,181700,6039681160,16010,16010,16010,16010,0
20230905,181600,6039681160,16010,16010,16010,16010,0
20230905,181500,6039681160,16010,16010,16010,16010,0
20230905,181400,6039681160,16010,16010,16010,16010,0
20230905,181300,6039681160,16010,16010,16010,16010,0
20230905,181200,6039681160,16010,16010,16010,16010,0
20230905,181100,6039681160,16010,16010,16010,16010,0
20230905,181000,6039681160,16010,16010,16010,16010,0
20230905,180900,6039681160,16010,16010,16010,16010,0
20230905,180800,6039681160,16010,16010,16010,16010,1591
20230905,180700,6039681160,16010,16010,16010,16010,0
20230905,180600,6039681160,16010,16010,16010,16010,0
20230905,180500,6039681160,16010,16010,16010,16010,0
20230905,180400,6039681160,16010,16010,16010,16010,0
20230905,180300,6039681160,16010,16010,16010,16010,0
20230905,180200,6039681160,16010,16010,16010,16010,0
20230905,180100,6039681160,16010,16010,16010,16010,0
20230905,180000,6039681160,16010,16010,16010,16010,0
20230905,175900,6039681160,16010,16010,16010,16010,0
20230905,175800,6039681160,16010,16010,16010,16010,0
20230905,175700,6039681160,16010,16010,16010,16010,0
20230905,175600,6039681160,16010,16010,16010,16010,0
20230905,175500,6039681160,16010,16010,16010,16010,0
20230905,175400,6039681160,16010,16010,16010,16010,0
20230905,175300,6039681160,16010,16010,16010,16010,0
20230905,175200,6039681160,16010,16010,16010,16010,0
20230905,175100,6039681160,16010,16010,16010,16010,0
20230905,175000,6039681160,16010,16010,16010,16010,0
20230905,174900,6039681160,16010,16010,16010,16010,0
20230905,174800,6039681160,16010,16010,16010,16010,0
20230905,174700,6039681160,16010,16010,16010,16010,0
20230905,174600,6039681160,16010,16010,16010,16010,0
20230905,174500,6039681160,16010,16010,16010,16010,0
20230905,174400,6039681160,16010,16010,16010,16010,0
20230905,174300,6039681160,16010,16010,16010,16010,0
20230905,174200,6039681160,16010,16010,16010,16010,0
20230905,174100,6039681160,16010,16010,16010,16010,0
20230905,174000,6039681160,16010,16010,16010,16010,0
20230905,173900,6039681160,16010,16010,16010,16010,0
20230905,173800,6039681160,16010,16010,16010,16010,1591
20230905,173700,6039681160,16010,16010,16010,16010,0
20230905,173600,6039681160,16010,16010,16010,16010,0
20230905,173500,6039681160,16010,16010,16010,16010,0
20230905,173400,6039681160,16010,16010,16010,16010,0
20230905,173300,6039681160,16010,16010,16010,16010,0
20230905,173200,6039681160,16010,16010,16010,16010,0
20230905,173100,6039681160,16010,16010,16010,16010,0
20230905,173000,6039681160,16010,16010,16010,16010,0
20230905,172900,6039681160,16010,16010,16010,16010,0
20230905,172800,6039681160,16010,16010,16010,16010,0
20230905,172700,6039681160,16010,16010,16010,16010,0
20230905,172600,6039681160,16010,16010,16010,16010,0
20230905,172500,6039681160,16010,16010,16010,16010,0
20230905,172400,6039681160,16010,16010,16010,16010,0
20230905,172300,6039681160,16010,16010,16010,16010,0
20230905,172200,6039681160,16010,16010,16010,16010,0
20230905,172100,6039681160,16010,16010,16010,16010,0
20230905,172000,6039681160,16010,16010,16010,16010,0
20230905,171900,6039681160,16010,16010,16010,16010,0
20230905,171800,6039681160,16010,16010,16010,16010,0
20230905,171700,6039681160,16010,16010,16010,16010,0
20230905,171600,6039681160,16010,16010,16010,16010,0
20230905,171500,6039681160,16010,16010,16010,16010,0
20230905,171400,6039681160,16010,16010,16010,16010,0
20230905,171300,6039681160,16010,16010,16010,16010,0
20230905,171200,6039681160,16010,16010,16010,16010,0
20230905,171100,6039681160,16010,16010,16010,16010,0
20230905,171000,6039681160,16010,16010,16010,16010,0
20230905,170900,6039681160,16010,16010,16010,16010,0
20230905,170800,6039681160,16010,16010,16010,16010,1591
20230905,170700,6039681160,16010,16010,16010,16010,0
20230905,170600,6039681160,16010,16010,16010,16010,0
20230905,170500,6039681160,16010,16010,16010,16010,0
20230905,170400,6039681160,16010,16010,16010,16010,0
20230905,170300,6039681160,16010,16010,16010,16010,0
20230905,170200,6039681160,16010,16010,16010,16010,0
20230905,170100,6039681160,16010,16010,16010,16010,0
20230905,170000,6039681160,16010,16010,16010,16010,0
20230905,165900,6039681160,16010,16010,16010,16010,0
20230905,165800,6039681160,16010,16010,16010,16010,0
20230905,165700,6039681160,16010,16010,16010,16010,0
20230905,165600,6039681160,16010,16010,16010,16010,0
20230905,165500,6039681160,16010,16010,16010,16010,0
20230905,165400,6039681160,16010,16010,16010,16010,0
20230905,165300,6039681160,16010,16010,16010,16010,0
20230905,165200,6039681160,16010,16010,16010,16010,0
20230905,165100,6039681160,16010,16010,16010,16010,0
20230905,165000,6039681160,16010,16010,16010,16010,0
20230905,164900,6039681160,16010,16010,16010,16010,0
20230905,164800,6039681160,16010,16010,16010,16010,0
20230905,164700,6039681160,16010,16010,16010,16010,0
20230905,164600,6039681160,16010,16010,16010,16010,0
20230905,164500,6039681160,16010,16010,16010,16010,0
20230905,164400,6039681160,16010,16010,16010,16010,0
20230905,164300,6039681160,16010,16010,16010,16010,0
20230905,164200,6039681160,16010,16010,16010,16010,0
20230905,164100,6039681160,16010,16010,16010,16010,0
20230905,164000,6039681160,16010,16010,16010,16010,0
20230905,163900,6039681160,16010,16010,16010,16010,0
20230905,163800,6039681160,16010,16010,16010,16010,1591
20230905,163700,6039681160,16010,16010,16010,16010,0
20230905,163600,6039681160,16010,16010,16010,16010,0
20230905,163500,6039681160,16010,16010,16010,16010,0
20230905,163400,6039681160,16010,16010,16010,16010,0
20230905,163300,6039681160,16010,16010,16010,16010,0
20230905,163200,6039681160,16010,16010,16010,16010,0
20230905,163100,6039681160,16010,16010,16010,16010,0
20230905,163000,6039681160,16010,16010,16010,16010,0
20230905,162900,6039681160,16010,16010,16010,16010,0
20230905,162800,6039681160,16010,16010,16010,16010,0
20230905,162700,6039681160,16010,16010,16010,16010,0
20230905,162600,6039681160,16010,16010,16010,16010,0
20230905,162500,6039681160,16010,16010,16010,16010,0
20230905,162400,6039681160,16010,16010,16010,16010,0
20230905,162300,6039681160,16010,16010,16010,16010,0
20230905,162200,6039681160,16010,16010,16010,16010,0
20230905,162100,6039681160,16010,16010,16010,16010,0
20230905,162000,6039681160,16010,16010,16010,16010,0
20230905,161900,6039681160,16010,16010,16010,16010,0
20230905,161800,6039681160,16010,16010,16010,16010,0
20230905,161700,6039681160,16010,16010,16010,16010,0
20230905,161600,6039681160,16010,16010,16010,16010,0
20230905,161500,6039681160,16010,16010,16010,16010,0
20230905,161400,6039681160,16010,16010,16010,16010,0
20230905,161300,6039681160,16010,16010,16010,16010,0
20230905,161200,6039681160,16010,16010,16010,16010,0
20230905,161100,6039681160,16010,16010,16010,16010,0
20230905,161000,6039681160,16010,16010,16010,16010,0
20230905,160900,6039681160,16010,16010,16010,16010,0
20230905,160800,6039681160,16010,16010,16010,16010,1591
20230905,160700,6039681160,16010,16010,16010,16010,0
20230905,160600,6039681160,16010,16010,16010,16010,0
20230905,160500,6039681160,16010,16010,16010,16010,0
20230905,160400,6039681160,16010,16010,16010,16010,0
20230905,160300,6039681160,16010,16010,16010,16010,0
20230905,160200,6039681160,16010,16010,16010,16010,0
20230905,160100,6039681160,16010,16010,16010,16010,0
20230905,160000,6039681160,16010,16010,16010,16010,0
20230905,155900,6039681160,16010,16010,16010,16010,0
20230905,155800,6039681160,16010,16010,16010,16010,0
20230905,155700,6039681160,16010,16010,16010,16010,0
20230905,155600,6039681160,16010,16010,16010,16010,0
20230905,155500,6039681160,16010,16010,16010,16010,0
20230905,155400,6039681160,16010,16010,16010,16010,0
20230905,155300,6039681160,16010,16010,16010,16010,0
20230905,155200,6039681160,16010,16010,16010,16010,0
20230905,155100,6039681160,16010,16010,16010,16010,0
20230905,155000,6039681160,16010,16010,16010,16010,0
20230905,154900,6039681160,16010,16010,16010,16010,0
20230905,154800,6039681160,16010,16010,16010,16010,0
20230905,154700,6039681160,16010,16010,16010,16010,0
20230905,154600,6039681160,16010,16010,16010,16010,0
20230905,154500,6039681160,16010,16010,16010,16010,0
20230905,154400,6039681160,16010,16010,16010,16010,0
20230905,154300,6039681160,16010,16010,16010,16010,0
20230905,154200,6039681160,16010,16010,16010,16010,0
20230905,154100,6039681160,16010,16010,16010,16010,0
20230905,154000,6039681160,16010,16010,16010,16010,0
20230905,153900,6039681160,16010,16010,16010,16010,0
20230905,153800,6039681160,16010,16010,16010,16010,1591
20230905,153700,6039681160,16010,16010,16010,16010,0
20230905,153600,6039681160,16010,16010,16010,16010,0
20230905,153500,6039681160,16010,16010,16010,16010,0
20230905,153400,6039681160,16010,16010,16010,16010,0
20230905,153300,6039681160,16010,16010,16010,16010,0
20230905,153200,6039681160,16010,16010,16010,16010,0
20230905,153100,6039681160,16010,16010,16010,16010,0
20230905,153000,6039681160,16010,16010,16010,16010,1591
20230905,152900,6014209250,15830,15830,15830,15830,0
20230905,152800,6014209250,15830,15830,15830,15830,0
20230905,152700,6014209250,15830,15830,15830,15830,0
20230905,152600,6014209250,15830,15830,15830,15830,0
20230905,152500,6014209250,15830,15830,15830,15830,0
20230905,152400,6014209250,15830,15830,15830,15830,0
20230905,152300,6014209250,15830,15830,15830,15830,0
20230905,152200,6014209250,15830,15830,15830,15830,0
20230905,152100,6014209250,15830,15830,15830,15830,0
20230905,152000,6014209250,15830,15830,15830,15830,0
20230905,151900,6014209250,15830,15810,15830,15800,2285
20230905,151800,5978092100,15810,15920,15920,15810,1072
20230905,151700,5961044040,16000,15920,16000,15920,269
20230905,151600,5956761220,15970,16000,16020,15920,1488
20230905,151500,5932973770,16000,16130,16130,16000,951
20230905,151400,5917719810,16130,16070,16130,16020,677
20230905,151300,5906863570,16070,16100,16100,16050,1192
20230905,151200,5887695620,16100,16330,16350,16100,945
20230905,151100,5872385670,16270,16290,16360,16220,1286
20230905,151000,5851422120,16290,16290,16290,16210,199
20230905,150900,5848195460,16210,16270,16300,16210,994
20230905,150800,5832035130,16210,16090,16280,16090,546
20230905,150700,5823203780,16100,16140,16140,16080,798
20230905,150600,5810361460,16160,16060,16200,16050,613
20230905,150500,5800480060,16050,16130,16210,16030,368
20230905,150400,5794564360,16130,16190,16320,16110,2831
20230905,150300,5748759630,16190,16210,16360,16170,715
20230905,150200,5737168880,16220,16300,16370,16210,1025
20230905,150100,5720477050,16290,16390,16390,16290,120
20230905,150000,5718514750,16410,16250,16410,16200,2523
20230905,145900,5677544520,16250,16340,16450,16250,1013
20230905,145800,5661022090,16480,16520,16540,16320,1977
20230905,145700,5628509900,16520,16280,16530,16280,1774
20230905,145600,5599307700,16250,16290,16290,16220,1701
20230905,145500,5571683400,16250,16220,16350,16220,767
20230905,145400,5559219940,16220,16460,16460,16220,6627
20230905,145300,5451157690,16400,16560,16700,16270,10312
20230905,145200,5282269330,16560,16830,17030,16560,12757
20230905,145100,5067718290,16790,17290,17330,16710,19552
20230905,145000,4734761150,17300,17150,17300,17150,5744
20230905,144900,4636151640,17330,17330,17330,17330,0
20230905,144800,4636151640,17330,16800,17330,16690,10545
20230905,144700,4457355290,16800,16420,16800,16340,12632
20230905,144600,4247602340,16420,15900,16450,15830,8790
20230905,144500,4104938530,15890,15760,16000,15750,3834
20230905,144400,4044323760,15660,15660,15660,15660,0
20230905,144300,4044323760,15660,15660,15660,15660,0
20230905,144200,4044323760,15660,15940,15940,15660,8620
20230905,144100,3908555580,15900,16180,16180,15830,5937
20230905,144000,3813907670,16210,16430,16500,15800,11550
20230905,143900,3626989880,16430,16670,16760,16360,5023
20230905,143800,3543894970,16670,17010,17060,16520,15135
20230905,143700,3290297110,17010,17450,17550,17010,8165
20230905,143600,3148855560,17160,17800,18000,17110,27433
20230905,143500,2660106140,17800,17460,17820,17420,20430
20230905,143400,2298827140,17430,16960,17700,16770,12759
20230905,143300,2079488700,16920,17450,17590,16780,10606
20230905,143200,1898695740,17450,17990,18250,17160,13624
20230905,143100,1656769240,17960,17020,18500,16820,39780
20230905,143000,947321710,17020,17390,17720,16660,34170
20230905,142900,353353020,16980,16980,16980,16980,0
20230905,142800,353353020,16980,15650,16980,15470,9302
20230905,142700,200578940,15630,15020,15630,15020,2409
20230905,142600,163568750,15020,15020,15020,15020,0
20230905,142500,163568750,15020,15020,15020,15020,0
20230905,142400,163568750,15020,15020,15020,15020,0
20230905,142300,163568750,15020,15020,15020,15020,1
20230905,142200,163553730,15020,15020,15020,15020,0
20230905,142100,163553730,15020,15020,15020,15020,0
20230905,142000,163553730,15020,15020,15020,15020,4
20230905,141900,163493650,15060,15060,15060,15060,0
20230905,141800,163493650,15060,15060,15060,15060,0
20230905,141700,163493650,15060,15020,15060,15020,320
20230905,141600,158685800,15030,15030,15030,15030,0
20230905,141500,158685800,15030,15030,15030,15030,0
20230905,141400,158685800,15030,15030,15030,15030,0
20230905,141300,158685800,15030,15030,15030,15030,0
20230905,141200,158685800,15030,15020,15030,15020,2
20230905,141100,158655750,15010,15010,15010,15010,0
20230905,141000,158655750,15010,14980,15010,14980,2
20230905,140900,158625760,14980,14980,14980,14980,34
20230905,140800,158116440,14980,14980,14980,14980,0
20230905,140700,158116440,14980,14980,14980,14980,0
20230905,140600,158116440,14980,14980,14980,14980,0
20230905,140500,158116440,14980,14980,14980,14980,2
20230905,140400,158086480,14980,14980,14980,14980,1
20230905,140300,158071500,14980,14980,14980,14980,0
20230905,140200,158071500,14980,14980,14980,14980,0
20230905,140100,158071500,14980,14980,14980,14980,0
20230905,140000,158071500,14980,14980,14980,14980,0
20230905,135900,158071500,14980,14980,14980,14980,0
20230905,135800,158071500,14980,14980,14980,14980,0
20230905,135700,158071500,14980,14980,14980,14980,5
20230905,135600,157996600,14970,14970,14970,14970,0
20230905,135500,157996600,14970,14970,14970,14970,1
20230905,135400,157981630,14960,14970,14970,14960,18
20230905,135300,157712230,14980,14980,14980,14980,497
20230905,135200,150267170,15000,15000,15000,15000,14
20230905,135100,150057170,15000,15000,15000,15000,0
20230905,135000,150057170,15000,15000,15000,15000,0
20230905,134900,150057170,15000,15000,15000,15000,1
20230905,134800,150042170,15000,15000,15000,15000,4
20230905,134700,149982170,15000,15000,15000,15000,1
20230905,134600,149967170,14980,14980,14980,14980,10
20230905,134500,149817370,15000,15000,15000,15000,0
20230905,134400,149817370,15000,15000,15000,15000,0
20230905,134300,149817370,15000,15000,15000,15000,0
20230905,134200,149817370,15000,15000,15000,15000,0
20230905,134100,149817370,15000,15000,15000,15000,1
20230905,134000,149802370,15000,15000,15000,15000,0
20230905,133900,149802370,15000,15000,15000,15000,1
20230905,133800,149787370,14980,14980,14980,14980,0
20230905,133700,149787370,14980,14980,14980,14980,0
20230905,133600,149787370,14980,14980,14980,14980,0
20230905,133500,149787370,14980,14980,14980,14980,0
20230905,133400,149787370,14980,14980,14980,14980,0
20230905,133300,149787370,14980,14990,14990,14980,110
20230905,133200,148139520,15000,15000,15000,15000,0
20230905,133100,148139520,15000,15000,15000,15000,1
20230905,133000,148124520,14980,14980,14980,14980,0
20230905,132900,148124520,14980,14980,14980,14980,0
20230905,132800,148124520,14980,14980,14980,14980,0
20230905,132700,148124520,14980,14980,14980,14980,0
20230905,132600,148124520,14980,14980,14980,14980,0
20230905,132500,148124520,14980,14980,14980,14980,3
20230905,132400,148079580,14980,14980,14980,14980,3
20230905,132300,148034640,14980,14980,14980,14980,103
20230905,132200,146491700,15000,15000,15000,15000,1
20230905,132100,146476700,15000,15000,15000,15000,0
20230905,132000,146476700,15000,15000,15000,15000,0
20230905,131900,146476700,15000,15000,15000,15000,0
20230905,131800,146476700,15000,15000,15000,15000,0
20230905,131700,146476700,15000,15000,15000,15000,0
20230905,131600,146476700,15000,15000,15000,15000,0
20230905,131500,146476700,15000,15000,15000,15000,0
20230905,131400,146476700,15000,15000,15000,15000,1
20230905,131300,146461700,14970,14970,14970,14970,0
20230905,131200,146461700,14970,14970,14970,14970,0
20230905,131100,146461700,14970,14970,14970,14970,0
20230905,131000,146461700,14970,14970,14970,14970,0
20230905,130900,146461700,14970,14970,14970,14970,279
20230905,130800,142285070,14930,14930,14930,14930,0
20230905,130700,142285070,14930,14940,14940,14930,60
20230905,130600,141389160,14940,14990,14990,14940,111
20230905,130500,139730240,15010,15010,15010,15010,0
20230905,130400,139730240,15010,15010,15010,15010,0
20230905,130300,139730240,15010,15010,15010,15010,0
20230905,130200,139730240,15010,15010,15010,15010,0
20230905,130100,139730240,15010,15010,15010,15010,0
20230905,130000,139730240,15010,15010,15010,15010,0
20230905,125900,139730240,15010,15010,15010,15010,0
20230905,125800,139730240,15010,15010,15010,15010,1
20230905,125700,139715230,14950,14950,14950,14950,0
20230905,125600,139715230,14950,14950,14950,14950,0
20230905,125500,139715230,14950,14950,14950,14950,0
20230905,125400,139715230,14950,14950,14950,14950,0
20230905,125300,139715230,14950,14950,14950,14950,0
20230905,125200,139715230,14950,14950,14950,14950,5
20230905,125100,139640480,14950,14950,14950,14950,0
20230905,125000,139640480,14950,14950,14950,14950,396
20230905,124900,133720280,15010,15010,15010,15010,1
20230905,124800,133705270,14960,14970,14970,14960,169
20230905,124700,131177020,15000,14990,15000,14990,107
20230905,124600,129572070,14990,14990,14990,14990,0
20230905,124500,129572070,14990,14990,14990,14990,0
20230905,124400,129572070,14990,14990,14990,14990,0
20230905,124300,129572070,14990,14990,14990,14990,0
20230905,124200,129572070,14990,14990,14990,14990,0
20230905,124100,129572070,14990,15000,15000,14990,20
20230905,124000,129272260,14990,14990,14990,14990,1
20230905,123900,129257270,14990,14990,14990,14990,0
20230905,123800,129257270,14990,14990,14990,14990,0
20230905,123700,129257270,14990,14990,14990,14990,0
20230905,123600,129257270,14990,14990,14990,14990,0
20230905,123500,129257270,14990,14990,14990,14990,0
20230905,123400,129257270,14990,14990,14990,14990,0
20230905,123300,129257270,14990,14990,14990,14990,1
20230905,123200,129242280,14960,14960,14960,14960,0
20230905,123100,129242280,14960,14970,14970,14960,15
20230905,123000,129017850,14970,14970,14970,14970,0
20230905,122900,129017850,14970,14970,14970,14970,0
20230905,122800,129017850,14970,14970,14970,14970,0
20230905,122700,129017850,14970,14970,14970,14970,0
20230905,122600,129017850,14970,14970,14970,14970,0
20230905,122500,129017850,14970,14990,14990,14960,3
20230905,122400,128972930,14990,14990,14990,14990,10
20230905,122300,128823030,14990,14990,14990,14990,0
20230905,122200,128823030,14990,14990,14990,14990,0
20230905,122100,128823030,14990,14990,14990,14990,0
20230905,122000,128823030,14990,14990,14990,14990,0
20230905,121900,128823030,14990,14990,14990,14990,0
20230905,121800,128823030,14990,14990,14990,14990,0
20230905,121700,128823030,14990,14990,14990,14990,0
20230905,121600,128823030,14990,14990,14990,14990,1
20230905,121500,128808040,14960,14960,14960,14960,0
20230905,121400,128808040,14960,14960,14960,14960,0
20230905,121300,128808040,14960,14960,14960,14960,0
20230905,121200,128808040,14960,14960,14960,14960,0
20230905,121100,128808040,14960,14960,14960,14960,0
20230905,121000,128808040,14960,14960,14960,14960,0
20230905,120900,128808040,14960,14960,14960,14960,3
20230905,120800,128763160,14960,14960,14990,14960,21
20230905,120700,128448970,14970,14980,14980,14970,75
20230905,120600,127325650,15000,15000,15000,15000,0
20230905,120500,127325650,15000,15000,15000,15000,0
20230905,120400,127325650,15000,15000,15000,15000,0
20230905,120300,127325650,15000,15000,15000,15000,0
20230905,120200,127325650,15000,15000,15000,15000,0
20230905,120100,127325650,15000,15000,15000,15000,0
20230905,120000,127325650,15000,15000,15000,15000,1
20230905,115900,127310650,14980,14980,14980,14980,0
20230905,115800,127310650,14980,14980,14980,14980,0
20230905,115700,127310650,14980,14980,14980,14980,0
20230905,115600,127310650,14980,14980,14980,14980,0
20230905,115500,127310650,14980,14980,14980,14980,1
20230905,115400,127295670,14990,14990,14990,14990,1
20230905,115300,127280680,15000,15000,15000,15000,1
20230905,115200,127265680,15000,15000,15000,15000,1
20230905,115100,127250680,15000,15000,15000,15000,2
20230905,115000,127220680,15000,15000,15000,15000,1
20230905,114900,127205680,14990,14990,14990,14990,0
20230905,114800,127205680,14990,14990,14990,14990,0
20230905,114700,127205680,14990,14990,14990,14990,1
20230905,114600,127190690,14990,14990,14990,14990,0
20230905,114500,127190690,14990,14990,14990,14990,22
20230905,114400,126860910,15000,15000,15000,15000,4
20230905,114300,126800910,15030,15030,15030,15030,1
20230905,114200,126785880,15020,15020,15020,15020,0
20230905,114100,126785880,15020,15020,15020,15020,1
20230905,114000,126770860,15000,15000,15000,15000,0
20230905,113900,126770860,15000,15000,15000,15000,65
20230905,113800,125795860,14990,14990,14990,14990,0
20230905,113700,125795860,14990,14990,14990,14990,3
20230905,113600,125750890,14990,15000,15000,14990,4
20230905,113500,125690920,15000,15000,15000,15000,100
20230905,113400,124190920,14990,14990,14990,14990,0
20230905,113300,124190920,14990,14990,14990,14990,0
20230905,113200,124190920,14990,14990,14990,14990,1
20230905,113100,124175930,14990,14990,14990,14990,1
20230905,113000,124160940,14990,15000,15000,14990,44
20230905,112900,123500950,14990,14990,14990,14990,0
20230905,112800,123500950,14990,14990,14990,14990,0
20230905,112700,123500950,14990,14990,14990,14990,0
20230905,112600,123500950,14990,14990,14990,14990,0
20230905,112500,123500950,14990,14990,14990,14990,0
20230905,112400,123500950,14990,14990,14990,14990,0
20230905,112300,123500950,14990,14990,14990,14990,0
20230905,112200,123500950,14990,14990,14990,14990,0
20230905,112100,123500950,14990,14990,14990,14990,2
20230905,112000,123470970,14990,14990,14990,14990,7
20230905,111900,123366040,15000,15000,15000,15000,55
20230905,111800,122541040,15000,15000,15000,15000,0
20230905,111700,122541040,15000,15000,15000,15000,0
20230905,111600,122541040,15000,15000,15000,15000,1
20230905,111500,122526040,15000,15000,15000,15000,0
20230905,111400,122526040,15000,15000,15000,15000,10
20230905,111300,122376040,14990,14990,14990,14990,0
20230905,111200,122376040,14990,14990,14990,14990,0
20230905,111100,122376040,14990,14990,14990,14990,0
20230905,111000,122376040,14990,14990,14990,14990,0
20230905,110900,122376040,14990,14990,14990,14990,0
20230905,110800,122376040,14990,14990,14990,14990,4
20230905,110700,122316080,15000,15000,15000,15000,0
20230905,110600,122316080,15000,15000,15000,15000,0
20230905,110500,122316080,15000,15000,15000,15000,10
20230905,110400,122166080,15000,15000,15000,15000,0
20230905,110300,122166080,15000,15000,15000,15000,0
20230905,110200,122166080,15000,15000,15000,15000,2
20230905,110100,122136080,14990,14990,14990,14990,0
20230905,110000,122136080,14990,14990,14990,14990,0
20230905,105900,122136080,14990,14990,14990,14990,0
20230905,105800,122136080,14990,14990,14990,14990,0
20230905,105700,122136080,14990,14990,14990,14990,0
20230905,105600,122136080,14990,14990,14990,14990,0
20230905,105500,122136080,14990,14990,14990,14990,0
20230905,105400,122136080,14990,14990,14990,14990,0
20230905,105300,122136080,14990,14990,14990,14990,5
20230905,105200,122061130,14980,14980,14980,14980,0
20230905,105100,122061130,14980,14980,14980,14980,2
20230905,105000,122031170,14950,14950,14950,14950,30
20230905,104900,121582670,14980,14980,14980,14980,0
20230905,104800,121582670,14980,14980,14980,14980,0
20230905,104700,121582670,14980,14980,14980,14980,1
20230905,104600,121567690,14980,14980,14980,14980,1
20230905,104500,121552710,14980,14980,14980,14980,0
20230905,104400,121552710,14980,14980,14980,14980,0
20230905,104300,121552710,14980,14980,14980,14980,0
20230905,104200,121552710,14980,14980,14980,14980,0
20230905,104100,121552710,14980,14980,14980,14980,0
20230905,104000,121552710,14980,14980,14980,14980,0
20230905,103900,121552710,14980,14980,14980,14980,0
20230905,103800,121552710,14980,14980,14980,14980,0
20230905,103700,121552710,14980,14980,14980,14980,0
20230905,103600,121552710,14980,14980,14980,14980,1
20230905,103500,121537730,14990,14990,14990,14990,0
20230905,103400,121537730,14990,14990,14990,14990,0
20230905,103300,121537730,14990,14990,14990,14990,10
20230905,103200,121387830,14950,14950,14950,14950,0
20230905,103100,121387830,14950,14950,14950,14950,10
20230905,103000,121238330,14940,14940,14940,14940,0
20230905,102900,121238330,14940,14940,14940,14940,0
20230905,102800,121238330,14940,14940,14940,14940,0
20230905,102700,121238330,14940,14940,14940,14940,0
20230905,102600,121238330,14940,14940,14940,14940,0
20230905,102500,121238330,14940,14940,14940,14940,0
20230905,102400,121238330,14940,14940,14940,14940,0
20230905,102300,121238330,14940,14940,14940,14940,0
20230905,102200,121238330,14940,14940,14940,14940,0
20230905,102100,121238330,14940,14940,14940,14940,1
20230905,102000,121223390,14940,14940,14940,14940,0
20230905,101900,121223390,14940,14990,14990,14940,242
20230905,101800,117607790,14960,14990,14990,14960,274
20230905,101700,113508710,14940,14940,14940,14940,4
20230905,101600,113448950,14900,14900,14900,14900,1
20230905,101500,113434050,14900,14900,14900,14900,0
20230905,101400,113434050,14900,14900,14900,14900,0
20230905,101300,113434050,14900,14900,14900,14900,0
20230905,101200,113434050,14900,14920,14920,14900,217
20230905,101100,110200690,14930,14930,14930,14930,20
20230905,101000,109902090,14940,14940,14940,14940,0
20230905,100900,109902090,14940,14940,14940,14940,0
20230905,100800,109902090,14940,14940,14940,14940,0
20230905,100700,109902090,14940,14940,14940,14940,0
20230905,100600,109902090,14940,14940,14940,14940,6
20230905,100500,109812450,14940,14940,14940,14940,0
20230905,100400,109812450,14940,14940,14940,14940,0
20230905,100300,109812450,14940,14950,14950,14940,6
20230905,100200,109722760,14990,14990,14990,14990,10
20230905,100100,109572860,14970,14970,14970,14970,0
20230905,100000,109572860,14970,14970,14970,14970,1
20230905,095900,109557890,15000,15000,15000,15000,0
20230905,095800,109557890,15000,14990,15000,14990,35
20230905,095700,109032990,14990,14990,14990,14990,0
20230905,095600,109032990,14990,14990,14990,14990,0
20230905,095500,109032990,14990,14990,14990,14990,1
20230905,095400,109018000,14920,14920,14920,14920,10
20230905,095300,108868800,14920,14920,14920,14920,0
20230905,095200,108868800,14920,14920,14920,14920,0
20230905,095100,108868800,14920,14920,14920,14920,0
20230905,095000,108868800,14920,14930,14930,14920,11
20230905,094900,108704650,14970,14970,14970,14970,5
20230905,094800,108629800,14920,14920,14920,14920,0
20230905,094700,108629800,14920,14900,14920,14900,338
20230905,094600,103590160,14910,14910,14910,14890,177
20230905,094500,100954220,14910,14910,14910,14910,11
20230905,094400,100790210,14900,14940,14940,14900,163
20230905,094300,98360310,14930,14930,14930,14930,0
20230905,094200,98360310,14930,14980,14980,14930,467
20230905,094100,91374280,15000,15000,15000,15000,100
20230905,094000,89874280,15010,15010,15010,15010,0
20230905,093900,89874280,15010,15010,15010,15010,2
20230905,093800,89844260,15030,15030,15030,15030,1
20230905,093700,89829230,15040,15040,15050,15040,4
20230905,093600,89769060,14980,14980,14980,14980,285
20230905,093500,85499760,14950,14970,14970,14950,520
20230905,093400,77721400,15020,15010,15020,15010,3
20230905,093300,77676360,14960,14970,14970,14960,373
20230905,093200,72093050,14990,15010,15010,14990,675
20230905,093100,61970270,15040,15040,15040,15040,20
20230905,093000,61669470,15040,15040,15040,15040,0
20230905,092900,61669470,15040,15040,15040,15040,0
20230905,092800,61669470,15040,15040,15040,15040,2
20230905,092700,61639390,15040,15040,15040,15040,1
20230905,092600,61624350,15040,15040,15040,15040,0
20230905,092500,61624350,15040,15050,15050,15040,40
20230905,092400,61022360,15020,15020,15020,15020,0
20230905,092300,61022360,15020,15020,15020,15020,0
20230905,092200,61022360,15020,15020,15020,15020,0
20230905,092100,61022360,15020,15010,15030,15000,240
20230905,092000,57417070,15000,14910,15000,14910,774
20230905,091900,45870490,14910,15000,15000,14910,86
20230905,091800,44584710,15000,15020,15020,15000,529
20230905,091700,36647070,15020,15030,15030,15020,61
20230905,091600,35730800,15050,15050,15050,15050,101
20230905,091500,34210750,15050,15050,15050,15050,5
20230905,091400,34135500,15050,15060,15060,15030,40
20230905,091300,33534090,15060,15020,15060,15020,22
20230905,091200,33203250,15020,15050,15050,15000,238
20230905,091100,29629790,15050,15170,15170,15050,718
20230905,091000,18804750,15170,15240,15240,15170,200
20230905,090900,15768340,15200,15200,15200,15170,33
20230905,090800,15267340,15220,15250,15280,15200,61
20230905,090700,14338530,15250,15280,15280,15250,18
20230905,090600,14063830,15280,15280,15280,15280,18
20230905,090500,13788790,15280,15280,15280,15280,84
20230905,090400,12505270,15280,15280,15300,15280,439
20230905,090300,5793750,15240,15270,15270,15240,104
20230905,090200,4205760,15300,15300,15300,15300,61
20230905,090100,3272460,15300,15310,15310,15300,6
20230905,090000,3180640,15440,15440,15440,15440,206