KissMeData/034300/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190600,176438330,16230,16230,16230,16230,135
20230914,190500,176438330,16230,16230,16230,16230,0
20230914,190400,176438330,16230,16230,16230,16230,0
20230914,190300,176438330,16230,16230,16230,16230,0
20230914,190200,176438330,16230,16230,16230,16230,0
20230914,190100,176438330,16230,16230,16230,16230,0
20230914,190000,176438330,16230,16230,16230,16230,0
20230914,185900,176438330,16230,16230,16230,16230,0
20230914,185800,176438330,16230,16230,16230,16230,0
20230914,185700,176438330,16230,16230,16230,16230,0
20230914,185600,176438330,16230,16230,16230,16230,0
20230914,185500,176438330,16230,16230,16230,16230,0
20230914,185400,176438330,16230,16230,16230,16230,0
20230914,185300,176438330,16230,16230,16230,16230,0
20230914,185200,176438330,16230,16230,16230,16230,0
20230914,185100,176438330,16230,16230,16230,16230,0
20230914,185000,176438330,16230,16230,16230,16230,0
20230914,184900,176438330,16230,16230,16230,16230,0
20230914,184800,176438330,16230,16230,16230,16230,0
20230914,184700,176438330,16230,16230,16230,16230,0
20230914,184600,176438330,16230,16230,16230,16230,0
20230914,184500,176438330,16230,16230,16230,16230,0
20230914,184400,176438330,16230,16230,16230,16230,0
20230914,184300,176438330,16230,16230,16230,16230,0
20230914,184200,176438330,16230,16230,16230,16230,0
20230914,184100,176438330,16230,16230,16230,16230,0
20230914,184000,176438330,16230,16230,16230,16230,0
20230914,183900,176438330,16230,16230,16230,16230,0
20230914,183800,176438330,16230,16230,16230,16230,0
20230914,183700,176438330,16230,16230,16230,16230,0
20230914,183600,176438330,16230,16230,16230,16230,135
20230914,183500,176438330,16230,16230,16230,16230,0
20230914,183400,176438330,16230,16230,16230,16230,0
20230914,183300,176438330,16230,16230,16230,16230,0
20230914,183200,176438330,16230,16230,16230,16230,0
20230914,183100,176438330,16230,16230,16230,16230,0
20230914,183000,176438330,16230,16230,16230,16230,0
20230914,182900,176438330,16230,16230,16230,16230,0
20230914,182800,176438330,16230,16230,16230,16230,0
20230914,182700,176438330,16230,16230,16230,16230,0
20230914,182600,176438330,16230,16230,16230,16230,0
20230914,182500,176438330,16230,16230,16230,16230,0
20230914,182400,176438330,16230,16230,16230,16230,0
20230914,182300,176438330,16230,16230,16230,16230,0
20230914,182200,176438330,16230,16230,16230,16230,0
20230914,182100,176438330,16230,16230,16230,16230,0
20230914,182000,176438330,16230,16230,16230,16230,0
20230914,181900,176438330,16230,16230,16230,16230,0
20230914,181800,176438330,16230,16230,16230,16230,0
20230914,181700,176438330,16230,16230,16230,16230,0
20230914,181600,176438330,16230,16230,16230,16230,0
20230914,181500,176438330,16230,16230,16230,16230,0
20230914,181400,176438330,16230,16230,16230,16230,0
20230914,181300,176438330,16230,16230,16230,16230,0
20230914,181200,176438330,16230,16230,16230,16230,0
20230914,181100,176438330,16230,16230,16230,16230,0
20230914,181000,176438330,16230,16230,16230,16230,0
20230914,180900,176438330,16230,16230,16230,16230,0
20230914,180800,176438330,16230,16230,16230,16230,0
20230914,180700,176438330,16230,16230,16230,16230,0
20230914,180600,176438330,16230,16230,16230,16230,135
20230914,180500,176438330,16230,16230,16230,16230,0
20230914,180400,176438330,16230,16230,16230,16230,0
20230914,180300,176438330,16230,16230,16230,16230,0
20230914,180200,176438330,16230,16230,16230,16230,0
20230914,180100,176438330,16230,16230,16230,16230,0
20230914,180000,176438330,16230,16230,16230,16230,0
20230914,175900,176438330,16230,16230,16230,16230,0
20230914,175800,176438330,16230,16230,16230,16230,0
20230914,175700,176438330,16230,16230,16230,16230,0
20230914,175600,176438330,16230,16230,16230,16230,0
20230914,175500,176438330,16230,16230,16230,16230,0
20230914,175400,176438330,16230,16230,16230,16230,0
20230914,175300,176438330,16230,16230,16230,16230,0
20230914,175200,176438330,16230,16230,16230,16230,0
20230914,175100,176438330,16230,16230,16230,16230,0
20230914,175000,176438330,16230,16230,16230,16230,0
20230914,174900,176438330,16230,16230,16230,16230,0
20230914,174800,176438330,16230,16230,16230,16230,0
20230914,174700,176438330,16230,16230,16230,16230,0
20230914,174600,176438330,16230,16230,16230,16230,0
20230914,174500,176438330,16230,16230,16230,16230,0
20230914,174400,176438330,16230,16230,16230,16230,0
20230914,174300,176438330,16230,16230,16230,16230,0
20230914,174200,176438330,16230,16230,16230,16230,0
20230914,174100,176438330,16230,16230,16230,16230,0
20230914,174000,176438330,16230,16230,16230,16230,0
20230914,173900,176438330,16230,16230,16230,16230,0
20230914,173800,176438330,16230,16230,16230,16230,0
20230914,173700,176438330,16230,16230,16230,16230,0
20230914,173600,176438330,16230,16230,16230,16230,135
20230914,173500,176438330,16230,16230,16230,16230,0
20230914,173400,176438330,16230,16230,16230,16230,0
20230914,173300,176438330,16230,16230,16230,16230,0
20230914,173200,176438330,16230,16230,16230,16230,0
20230914,173100,176438330,16230,16230,16230,16230,0
20230914,173000,176438330,16230,16230,16230,16230,0
20230914,172900,176438330,16230,16230,16230,16230,0
20230914,172800,176438330,16230,16230,16230,16230,0
20230914,172700,176438330,16230,16230,16230,16230,0
20230914,172600,176438330,16230,16230,16230,16230,0
20230914,172500,176438330,16230,16230,16230,16230,0
20230914,172400,176438330,16230,16230,16230,16230,0
20230914,172300,176438330,16230,16230,16230,16230,0
20230914,172200,176438330,16230,16230,16230,16230,0
20230914,172100,176438330,16230,16230,16230,16230,0
20230914,172000,176438330,16230,16230,16230,16230,0
20230914,171900,176438330,16230,16230,16230,16230,0
20230914,171800,176438330,16230,16230,16230,16230,0
20230914,171700,176438330,16230,16230,16230,16230,0
20230914,171600,176438330,16230,16230,16230,16230,0
20230914,171500,176438330,16230,16230,16230,16230,0
20230914,171400,176438330,16230,16230,16230,16230,0
20230914,171300,176438330,16230,16230,16230,16230,0
20230914,171200,176438330,16230,16230,16230,16230,0
20230914,171100,176438330,16230,16230,16230,16230,0
20230914,171000,176438330,16230,16230,16230,16230,0
20230914,170900,176438330,16230,16230,16230,16230,0
20230914,170800,176438330,16230,16230,16230,16230,0
20230914,170700,176438330,16230,16230,16230,16230,0
20230914,170600,176438330,16230,16230,16230,16230,135
20230914,170500,176438330,16230,16230,16230,16230,0
20230914,170400,176438330,16230,16230,16230,16230,0
20230914,170300,176438330,16230,16230,16230,16230,0
20230914,170200,176438330,16230,16230,16230,16230,0
20230914,170100,176438330,16230,16230,16230,16230,0
20230914,170000,176438330,16230,16230,16230,16230,0
20230914,165900,176438330,16230,16230,16230,16230,0
20230914,165800,176438330,16230,16230,16230,16230,0
20230914,165700,176438330,16230,16230,16230,16230,0
20230914,165600,176438330,16230,16230,16230,16230,0
20230914,165500,176438330,16230,16230,16230,16230,0
20230914,165400,176438330,16230,16230,16230,16230,0
20230914,165300,176438330,16230,16230,16230,16230,0
20230914,165200,176438330,16230,16230,16230,16230,0
20230914,165100,176438330,16230,16230,16230,16230,0
20230914,165000,176438330,16230,16230,16230,16230,0
20230914,164900,176438330,16230,16230,16230,16230,0
20230914,164800,176438330,16230,16230,16230,16230,0
20230914,164700,176438330,16230,16230,16230,16230,0
20230914,164600,176438330,16230,16230,16230,16230,0
20230914,164500,176438330,16230,16230,16230,16230,0
20230914,164400,176438330,16230,16230,16230,16230,0
20230914,164300,176438330,16230,16230,16230,16230,0
20230914,164200,176438330,16230,16230,16230,16230,0
20230914,164100,176438330,16230,16230,16230,16230,0
20230914,164000,176438330,16230,16230,16230,16230,0
20230914,163900,176438330,16230,16230,16230,16230,0
20230914,163800,176438330,16230,16230,16230,16230,0
20230914,163700,176438330,16230,16230,16230,16230,0
20230914,163600,176438330,16230,16230,16230,16230,135
20230914,163500,176438330,16230,16230,16230,16230,0
20230914,163400,176438330,16230,16230,16230,16230,0
20230914,163300,176438330,16230,16230,16230,16230,0
20230914,163200,176438330,16230,16230,16230,16230,0
20230914,163100,176438330,16230,16230,16230,16230,0
20230914,163000,176438330,16230,16230,16230,16230,0
20230914,162900,176438330,16230,16230,16230,16230,0
20230914,162800,176438330,16230,16230,16230,16230,0
20230914,162700,176438330,16230,16230,16230,16230,0
20230914,162600,176438330,16230,16230,16230,16230,0
20230914,162500,176438330,16230,16230,16230,16230,0
20230914,162400,176438330,16230,16230,16230,16230,0
20230914,162300,176438330,16230,16230,16230,16230,0
20230914,162200,176438330,16230,16230,16230,16230,0
20230914,162100,176438330,16230,16230,16230,16230,0
20230914,162000,176438330,16230,16230,16230,16230,0
20230914,161900,176438330,16230,16230,16230,16230,0
20230914,161800,176438330,16230,16230,16230,16230,0
20230914,161700,176438330,16230,16230,16230,16230,0
20230914,161600,176438330,16230,16230,16230,16230,0
20230914,161500,176438330,16230,16230,16230,16230,0
20230914,161400,176438330,16230,16230,16230,16230,0
20230914,161300,176438330,16230,16230,16230,16230,0
20230914,161200,176438330,16230,16230,16230,16230,0
20230914,161100,176438330,16230,16230,16230,16230,0
20230914,161000,176438330,16230,16230,16230,16230,0
20230914,160900,176438330,16230,16230,16230,16230,0
20230914,160800,176438330,16230,16230,16230,16230,0
20230914,160700,176438330,16230,16230,16230,16230,0
20230914,160600,176438330,16230,16230,16230,16230,135
20230914,160500,176438330,16230,16230,16230,16230,0
20230914,160400,176438330,16230,16230,16230,16230,0
20230914,160300,176438330,16230,16230,16230,16230,0
20230914,160200,176438330,16230,16230,16230,16230,0
20230914,160100,176438330,16230,16230,16230,16230,0
20230914,160000,176438330,16230,16230,16230,16230,0
20230914,155900,176438330,16230,16230,16230,16230,0
20230914,155800,176438330,16230,16230,16230,16230,0
20230914,155700,176438330,16230,16230,16230,16230,0
20230914,155600,176438330,16230,16230,16230,16230,0
20230914,155500,176438330,16230,16230,16230,16230,0
20230914,155400,176438330,16230,16230,16230,16230,0
20230914,155300,176438330,16230,16230,16230,16230,0
20230914,155200,176438330,16230,16230,16230,16230,0
20230914,155100,176438330,16230,16230,16230,16230,0
20230914,155000,176438330,16230,16230,16230,16230,0
20230914,154900,176438330,16230,16230,16230,16230,0
20230914,154800,176438330,16230,16230,16230,16230,0
20230914,154700,176438330,16230,16230,16230,16230,0
20230914,154600,176438330,16230,16230,16230,16230,0
20230914,154500,176438330,16230,16230,16230,16230,0
20230914,154400,176438330,16230,16230,16230,16230,0
20230914,154300,176438330,16230,16230,16230,16230,0
20230914,154200,176438330,16230,16230,16230,16230,0
20230914,154100,176438330,16230,16230,16230,16230,0
20230914,154000,176438330,16230,16230,16230,16230,0
20230914,153900,176438330,16230,16230,16230,16230,0
20230914,153800,176438330,16230,16230,16230,16230,0
20230914,153700,176438330,16230,16230,16230,16230,0
20230914,153600,176438330,16230,16230,16230,16230,135
20230914,153500,176438330,16230,16230,16230,16230,0
20230914,153400,176438330,16230,16230,16230,16230,0
20230914,153300,176438330,16230,16230,16230,16230,0
20230914,153200,176438330,16230,16230,16230,16230,0
20230914,153100,176438330,16230,16230,16230,16230,0
20230914,153000,176438330,16230,16230,16230,16230,135
20230914,152900,174247280,16050,16050,16050,16050,0
20230914,152800,174247280,16050,16050,16050,16050,0
20230914,152700,174247280,16050,16050,16050,16050,0
20230914,152600,174247280,16050,16050,16050,16050,0
20230914,152500,174247280,16050,16050,16050,16050,0
20230914,152400,174247280,16050,16050,16050,16050,0
20230914,152300,174247280,16050,16050,16050,16050,0
20230914,152200,174247280,16050,16050,16050,16050,0
20230914,152100,174247280,16050,16050,16050,16050,0
20230914,152000,174247280,16050,16050,16050,16050,0
20230914,151900,174247280,16050,16150,16150,16050,106
20230914,151800,172535680,16050,16050,16050,16050,61
20230914,151700,171556630,16050,16050,16050,16050,0
20230914,151600,171556630,16050,16050,16050,16050,0
20230914,151500,171556630,16050,16050,16050,16050,50
20230914,151400,170754130,16150,16150,16150,16150,0
20230914,151300,170754130,16150,16150,16150,16150,40
20230914,151200,170108130,16150,16150,16150,16150,1
20230914,151100,170091980,16150,16150,16150,16150,0
20230914,151000,170091980,16150,16060,16150,16060,842
20230914,150900,156569270,16060,16060,16060,16060,12
20230914,150800,156376550,16040,16040,16040,16040,0
20230914,150700,156376550,16040,16040,16040,16040,1
20230914,150600,156360510,16030,16030,16030,16030,45
20230914,150500,155639160,16030,16030,16050,16030,140
20230914,150400,153394940,16030,16030,16030,16030,0
20230914,150300,153394940,16030,16030,16030,16030,3
20230914,150200,153346850,16030,16030,16030,16030,0
20230914,150100,153346850,16030,16030,16030,16030,2
20230914,150000,153314790,16040,16050,16050,16040,4
20230914,145900,153250600,16050,16050,16050,16050,0
20230914,145800,153250600,16050,16050,16050,16050,1
20230914,145700,153234550,16060,16060,16060,16060,1
20230914,145600,153218490,16010,16010,16010,16010,0
20230914,145500,153218490,16010,16010,16010,16010,0
20230914,145400,153218490,16010,16010,16010,16010,0
20230914,145300,153218490,16010,16020,16020,16010,100
20230914,145200,151617360,16010,16010,16010,16010,0
20230914,145100,151617360,16010,16010,16010,16010,0
20230914,145000,151617360,16010,16010,16010,16010,0
20230914,144900,151617360,16010,16010,16010,16010,0
20230914,144800,151617360,16010,16050,16050,16010,29
20230914,144700,151152400,16030,16070,16070,16030,39
20230914,144600,150526310,16090,16100,16100,16090,2
20230914,144500,150494120,16120,16120,16120,16120,54
20230914,144400,149623640,16150,16150,16150,16150,5
20230914,144300,149542890,16180,16180,16180,16180,0
20230914,144200,149542890,16180,16180,16180,16180,0
20230914,144100,149542890,16180,16180,16180,16180,40
20230914,144000,148895690,16180,16180,16180,16180,0
20230914,143900,148895690,16180,16180,16180,16180,0
20230914,143800,148895690,16180,16180,16180,16180,50
20230914,143700,148086690,16180,16180,16180,16180,0
20230914,143600,148086690,16180,16180,16180,16180,0
20230914,143500,148086690,16180,16180,16180,16180,0
20230914,143400,148086690,16180,16180,16180,16180,0
20230914,143300,148086690,16180,16180,16180,16180,0
20230914,143200,148086690,16180,16180,16180,16180,1
20230914,143100,148070510,16150,16150,16170,16150,126
20230914,143000,146035190,16150,16150,16150,16150,0
20230914,142900,146035190,16150,16150,16150,16150,0
20230914,142800,146035190,16150,16150,16150,16150,0
20230914,142700,146035190,16150,16150,16150,16150,0
20230914,142600,146035190,16150,16150,16150,16150,0
20230914,142500,146035190,16150,16150,16150,16150,0
20230914,142400,146035190,16150,16150,16150,16150,0
20230914,142300,146035190,16150,16150,16150,16150,0
20230914,142200,146035190,16150,16150,16150,16150,0
20230914,142100,146035190,16150,16150,16150,16150,0
20230914,142000,146035190,16150,16150,16150,16150,6
20230914,141900,145938290,16150,16150,16150,16150,0
20230914,141800,145938290,16150,16150,16150,16150,0
20230914,141700,145938290,16150,16150,16150,16150,0
20230914,141600,145938290,16150,16150,16150,16150,0
20230914,141500,145938290,16150,16150,16150,16150,0
20230914,141400,145938290,16150,16150,16150,16150,0
20230914,141300,145938290,16150,16150,16150,16150,0
20230914,141200,145938290,16150,16150,16150,16150,0
20230914,141100,145938290,16150,16150,16150,16150,0
20230914,141000,145938290,16150,16150,16150,16150,0
20230914,140900,145938290,16150,16150,16150,16150,0
20230914,140800,145938290,16150,16150,16150,16150,0
20230914,140700,145938290,16150,16150,16150,16150,0
20230914,140600,145938290,16150,16150,16150,16150,0
20230914,140500,145938290,16150,16150,16150,16150,0
20230914,140400,145938290,16150,16150,16150,16150,0
20230914,140300,145938290,16150,16150,16150,16150,0
20230914,140200,145938290,16150,16150,16150,16150,0
20230914,140100,145938290,16150,16150,16150,16150,2
20230914,140000,145905990,16160,16160,16160,16160,0
20230914,135900,145905990,16160,16160,16160,16160,0
20230914,135800,145905990,16160,16160,16160,16160,0
20230914,135700,145905990,16160,16160,16160,16160,50
20230914,135600,145097990,16160,16160,16160,16160,0
20230914,135500,145097990,16160,16140,16160,16140,9
20230914,135400,144952710,16140,16140,16140,16140,17
20230914,135300,144678330,16150,16140,16150,16140,207
20230914,135200,141335310,16140,16140,16140,16140,2
20230914,135100,141303030,16140,16140,16140,16130,38
20230914,135000,140689720,16140,16140,16140,16140,0
20230914,134900,140689720,16140,16140,16140,16140,0
20230914,134800,140689720,16140,16140,16140,16140,0
20230914,134700,140689720,16140,16140,16140,16140,0
20230914,134600,140689720,16140,16140,16140,16140,0
20230914,134500,140689720,16140,16140,16140,16140,0
20230914,134400,140689720,16140,16140,16140,16140,0
20230914,134300,140689720,16140,16140,16140,16140,0
20230914,134200,140689720,16140,16140,16140,16140,20
20230914,134100,140366920,16140,16140,16140,16140,14
20230914,134000,140140960,16140,16140,16140,16140,5
20230914,133900,140060260,16150,16150,16150,16150,0
20230914,133800,140060260,16150,16150,16150,16150,0
20230914,133700,140060260,16150,16150,16150,16150,0
20230914,133600,140060260,16150,16150,16150,16150,0
20230914,133500,140060260,16150,16150,16150,16150,1
20230914,133400,140044110,16030,16080,16080,16030,50
20230914,133300,139241630,16160,16160,16160,16160,0
20230914,133200,139241630,16160,16160,16160,16160,0
20230914,133100,139241630,16160,16160,16160,16160,0
20230914,133000,139241630,16160,16160,16160,16160,0
20230914,132900,139241630,16160,16160,16160,16160,0
20230914,132800,139241630,16160,16160,16160,16160,0
20230914,132700,139241630,16160,16160,16160,16160,0
20230914,132600,139241630,16160,16160,16160,16160,0
20230914,132500,139241630,16160,16160,16160,16160,0
20230914,132400,139241630,16160,16160,16160,16160,1
20230914,132300,139225470,16060,16130,16130,16060,206
20230914,132200,135916830,16160,16160,16160,16160,2
20230914,132100,135884510,16160,16160,16160,16160,0
20230914,132000,135884510,16160,16160,16160,16160,0
20230914,131900,135884510,16160,16160,16160,16160,0
20230914,131800,135884510,16160,16160,16160,16160,0
20230914,131700,135884510,16160,16160,16160,16160,2
20230914,131600,135852190,16160,16160,16160,16160,0
20230914,131500,135852190,16160,16160,16160,16160,0
20230914,131400,135852190,16160,16160,16160,16160,13
20230914,131300,135642110,16170,16170,16170,16170,0
20230914,131200,135642110,16170,16170,16170,16170,0
20230914,131100,135642110,16170,16170,16170,16170,0
20230914,131000,135642110,16170,16170,16170,16170,0
20230914,130900,135642110,16170,16170,16170,16170,1
20230914,130800,135625940,16120,16120,16120,16120,0
20230914,130700,135625940,16120,16130,16130,16120,58
20230914,130600,134690410,16120,16120,16120,16120,1
20230914,130500,134674290,16060,16070,16070,16060,189
20230914,130400,131637150,16100,16100,16100,16100,0
20230914,130300,131637150,16100,16100,16100,16100,0
20230914,130200,131637150,16100,16100,16100,16100,0
20230914,130100,131637150,16100,16100,16100,16100,1
20230914,130000,131621050,16070,16070,16070,16070,0
20230914,125900,131621050,16070,16070,16070,16070,70
20230914,125800,130496150,16090,16090,16090,16090,1
20230914,125700,130480060,16090,16090,16090,16090,0
20230914,125600,130480060,16090,16090,16090,16090,43
20230914,125500,129788190,16090,16090,16090,16090,0
20230914,125400,129788190,16090,16070,16090,16060,290
20230914,125300,125129860,16090,16090,16090,16090,10
20230914,125200,124968960,16090,16090,16090,16090,0
20230914,125100,124968960,16090,16090,16090,16090,0
20230914,125000,124968960,16090,16090,16090,16090,0
20230914,124900,124968960,16090,16090,16090,16090,0
20230914,124800,124968960,16090,16090,16090,16090,3
20230914,124700,124920690,16080,16080,16080,16080,0
20230914,124600,124920690,16080,16080,16080,16080,0
20230914,124500,124920690,16080,16080,16080,16080,0
20230914,124400,124920690,16080,16080,16080,16080,263
20230914,124300,120691650,16080,16080,16080,16080,2
20230914,124200,120659490,16080,16080,16080,16080,0
20230914,124100,120659490,16080,16080,16080,16080,0
20230914,124000,120659490,16080,16080,16080,16080,0
20230914,123900,120659490,16080,16090,16090,16070,8
20230914,123800,120530860,16090,16090,16090,16090,5
20230914,123700,120450410,16090,16100,16100,16090,10
20230914,123600,120289430,16100,16100,16100,16100,0
20230914,123500,120289430,16100,16100,16100,16100,0
20230914,123400,120289430,16100,16100,16100,16100,1
20230914,123300,120273330,16090,16100,16100,16090,3
20230914,123200,120225050,16090,16100,16100,16090,11
20230914,123100,120047960,16100,16100,16100,16100,0
20230914,123000,120047960,16100,16070,16100,16070,4
20230914,122900,119983620,16070,16070,16070,16070,0
20230914,122800,119983620,16070,16070,16070,16070,0
20230914,122700,119983620,16070,16070,16070,16070,0
20230914,122600,119983620,16070,16070,16070,16070,0
20230914,122500,119983620,16070,16070,16070,16070,0
20230914,122400,119983620,16070,16070,16070,16070,0
20230914,122300,119983620,16070,16020,16090,16020,289
20230914,122200,115353100,15980,15980,16020,15980,267
20230914,122100,111076000,15980,15980,15980,15980,0
20230914,122000,111076000,15980,15980,15980,15980,0
20230914,121900,111076000,15980,15980,15980,15980,0
20230914,121800,111076000,15980,15990,15990,15980,65
20230914,121700,110037270,16030,16030,16030,16030,0
20230914,121600,110037270,16030,16030,16030,16030,0
20230914,121500,110037270,16030,16030,16030,16030,0
20230914,121400,110037270,16030,16030,16030,16030,0
20230914,121300,110037270,16030,16030,16030,16030,0
20230914,121200,110037270,16030,16030,16030,16030,0
20230914,121100,110037270,16030,16030,16030,16030,0
20230914,121000,110037270,16030,16030,16030,16030,0
20230914,120900,110037270,16030,16030,16030,16030,5
20230914,120800,109957120,16030,16030,16030,16030,0
20230914,120700,109957120,16030,16030,16030,16030,0
20230914,120600,109957120,16030,16030,16030,16030,1
20230914,120500,109941090,16030,16030,16030,16030,0
20230914,120400,109941090,16030,16030,16030,16030,1
20230914,120300,109925060,16040,16040,16040,16040,0
20230914,120200,109925060,16040,16040,16040,16040,0
20230914,120100,109925060,16040,16040,16040,16040,0
20230914,120000,109925060,16040,16040,16040,16040,0
20230914,115900,109925060,16040,16040,16040,16040,0
20230914,115800,109925060,16040,16040,16040,16040,0
20230914,115700,109925060,16040,16040,16040,16040,10
20230914,115600,109764660,15980,15980,15980,15980,0
20230914,115500,109764660,15980,15980,15980,15980,1
20230914,115400,109748680,15980,15980,15980,15980,100
20230914,115300,108150680,16030,16030,16030,16030,0
20230914,115200,108150680,16030,16030,16030,16030,7
20230914,115100,108038470,15980,15980,15980,15980,100
20230914,115000,106440470,15980,15980,15980,15980,100
20230914,114900,104842470,16000,16000,16000,16000,5
20230914,114800,104762470,16000,16000,16000,16000,2
20230914,114700,104730470,16000,16010,16020,16000,96
20230914,114600,103194440,16000,16000,16000,16000,0
20230914,114500,103194440,16000,16000,16000,16000,0
20230914,114400,103194440,16000,16000,16000,16000,0
20230914,114300,103194440,16000,15990,16000,15990,500
20230914,114200,95197550,15990,15990,15990,15990,32
20230914,114100,94685870,15990,15990,15990,15990,0
20230914,114000,94685870,15990,15990,15990,15990,0
20230914,113900,94685870,15990,15990,15990,15990,7
20230914,113800,94573940,15980,15980,15980,15980,0
20230914,113700,94573940,15980,15980,15980,15980,62
20230914,113600,93583180,15990,15990,15990,15990,0
20230914,113500,93583180,15990,15990,15990,15990,122
20230914,113400,91632400,16000,16000,16000,16000,50
20230914,113300,90832400,16000,16000,16000,16000,0
20230914,113200,90832400,16000,16000,16000,16000,0
20230914,113100,90832400,16000,16000,16000,16000,0
20230914,113000,90832400,16000,16000,16000,16000,112
20230914,112900,89040400,16010,16010,16010,16010,0
20230914,112800,89040400,16010,16010,16010,16010,355
20230914,112700,83356850,16020,16020,16020,16020,0
20230914,112600,83356850,16020,16020,16020,16020,0
20230914,112500,83356850,16020,16020,16020,16020,0
20230914,112400,83356850,16020,16020,16020,16020,0
20230914,112300,83356850,16020,16020,16020,16020,0
20230914,112200,83356850,16020,16020,16020,16020,0
20230914,112100,83356850,16020,16020,16020,16020,1
20230914,112000,83340830,16020,16020,16020,16020,0
20230914,111900,83340830,16020,16020,16020,16020,0
20230914,111800,83340830,16020,16020,16020,16020,0
20230914,111700,83340830,16020,16030,16030,16020,69
20230914,111600,82235350,16040,16050,16050,16040,68
20230914,111500,81144110,16050,16070,16070,16050,500
20230914,111400,73113810,16090,16090,16090,16090,34
20230914,111300,72566750,16100,16100,16100,16100,600
20230914,111200,62906750,16110,16100,16110,16100,702
20230914,111100,51602070,16110,16110,16110,16110,0
20230914,111000,51602070,16110,16110,16110,16110,66
20230914,110900,50538810,16100,16100,16100,16100,0
20230914,110800,50538810,16100,16100,16100,16100,0
20230914,110700,50538810,16100,16100,16100,16100,0
20230914,110600,50538810,16100,16100,16100,16100,0
20230914,110500,50538810,16100,16110,16110,16100,10
20230914,110400,50377760,16100,16100,16100,16100,0
20230914,110300,50377760,16100,16100,16100,16100,0
20230914,110200,50377760,16100,16100,16100,16100,0
20230914,110100,50377760,16100,16100,16100,16100,0
20230914,110000,50377760,16100,16120,16120,16100,589
20230914,105900,40891220,16160,16160,16160,16160,0
20230914,105800,40891220,16160,16160,16160,16160,0
20230914,105700,40891220,16160,16160,16160,16160,74
20230914,105600,39695380,16100,16100,16100,16100,0
20230914,105500,39695380,16100,16100,16100,16100,0
20230914,105400,39695380,16100,16100,16100,16100,0
20230914,105300,39695380,16100,16100,16100,16100,0
20230914,105200,39695380,16100,16100,16100,16100,0
20230914,105100,39695380,16100,16100,16100,16100,0
20230914,105000,39695380,16100,16100,16100,16100,0
20230914,104900,39695380,16100,16100,16100,16100,0
20230914,104800,39695380,16100,16100,16100,16100,0
20230914,104700,39695380,16100,16100,16100,16100,0
20230914,104600,39695380,16100,16100,16100,16100,0
20230914,104500,39695380,16100,16100,16100,16100,0
20230914,104400,39695380,16100,16100,16100,16100,100
20230914,104300,38085380,16110,16110,16110,16110,0
20230914,104200,38085380,16110,16110,16110,16110,147
20230914,104100,35717210,16100,16100,16100,16100,0
20230914,104000,35717210,16100,16110,16110,16100,313
20230914,103900,30674850,16110,16110,16110,16110,47
20230914,103800,29917680,16110,16110,16110,16110,0
20230914,103700,29917680,16110,16110,16110,16110,0
20230914,103600,29917680,16110,16110,16110,16110,0
20230914,103500,29917680,16110,16110,16110,16110,0
20230914,103400,29917680,16110,16110,16110,16110,1
20230914,103300,29901570,16140,16150,16150,16140,84
20230914,103200,28545030,16200,16200,16200,16200,0
20230914,103100,28545030,16200,16200,16200,16200,0
20230914,103000,28545030,16200,16200,16200,16200,0
20230914,102900,28545030,16200,16200,16200,16200,0
20230914,102800,28545030,16200,16200,16200,16200,0
20230914,102700,28545030,16200,16200,16200,16200,0
20230914,102600,28545030,16200,16200,16200,16200,0
20230914,102500,28545030,16200,16200,16200,16200,1
20230914,102400,28528830,16240,16240,16240,16240,0
20230914,102300,28528830,16240,16240,16240,16240,0
20230914,102200,28528830,16240,16240,16240,16240,0
20230914,102100,28528830,16240,16240,16240,16240,0
20230914,102000,28528830,16240,16240,16240,16240,0
20230914,101900,28528830,16240,16240,16240,16240,0
20230914,101800,28528830,16240,16240,16240,16240,0
20230914,101700,28528830,16240,16240,16240,16240,27
20230914,101600,28090350,16150,16150,16150,16150,0
20230914,101500,28090350,16150,16150,16150,16150,62
20230914,101400,27089050,16150,16150,16150,16150,0
20230914,101300,27089050,16150,16150,16150,16150,0
20230914,101200,27089050,16150,16150,16150,16150,0
20230914,101100,27089050,16150,16150,16150,16150,0
20230914,101000,27089050,16150,16150,16150,16150,0
20230914,100900,27089050,16150,16150,16150,16150,0
20230914,100800,27089050,16150,16150,16150,16150,1
20230914,100700,27072900,16150,16150,16150,16150,0
20230914,100600,27072900,16150,16150,16150,16150,0
20230914,100500,27072900,16150,16170,16170,16150,72
20230914,100400,25909320,16200,16200,16200,16200,0
20230914,100300,25909320,16200,16200,16200,16200,0
20230914,100200,25909320,16200,16200,16200,16200,0
20230914,100100,25909320,16200,16200,16200,16200,0
20230914,100000,25909320,16200,16200,16200,16200,1
20230914,095900,25893120,16250,16250,16250,16250,0
20230914,095800,25893120,16250,16250,16250,16250,0
20230914,095700,25893120,16250,16230,16250,16230,611
20230914,095600,15965690,16240,16240,16240,16240,0
20230914,095500,15965690,16240,16240,16240,16240,13
20230914,095400,15754570,16250,16250,16250,16250,0
20230914,095300,15754570,16250,16250,16250,16250,0
20230914,095200,15754570,16250,16250,16250,16250,0
20230914,095100,15754570,16250,16250,16250,16250,18
20230914,095000,15462070,16150,16150,16150,16150,1
20230914,094900,15445920,16260,16260,16260,16260,0
20230914,094800,15445920,16260,16260,16260,16260,0
20230914,094700,15445920,16260,16260,16260,16260,0
20230914,094600,15445920,16260,16260,16260,16260,71
20230914,094500,14291460,16260,16170,16260,16170,23
20230914,094400,13917930,16160,16160,16160,16160,0
20230914,094300,13917930,16160,16160,16160,16160,0
20230914,094200,13917930,16160,16160,16160,16160,0
20230914,094100,13917930,16160,16160,16160,16160,0
20230914,094000,13917930,16160,16170,16170,16160,23
20230914,093900,13546070,16350,16350,16350,16350,0
20230914,093800,13546070,16350,16350,16350,16350,0
20230914,093700,13546070,16350,16350,16350,16350,0
20230914,093600,13546070,16350,16350,16350,16350,0
20230914,093500,13546070,16350,16380,16380,16340,44
20230914,093400,12826670,16380,16380,16380,16380,10
20230914,093300,12662870,16400,16210,16400,16210,38
20230914,093200,12040810,16110,16090,16110,16090,162
20230914,093100,9433160,16090,16090,16090,16090,0
20230914,093000,9433160,16090,16080,16090,16080,16
20230914,092900,9175740,16050,16050,16050,16050,0
20230914,092800,9175740,16050,16050,16050,16050,0
20230914,092700,9175740,16050,16050,16050,16050,0
20230914,092600,9175740,16050,16050,16050,16050,0
20230914,092500,9175740,16050,16050,16050,16050,0
20230914,092400,9175740,16050,16050,16050,16050,0
20230914,092300,9175740,16050,16050,16050,16050,7
20230914,092200,9063390,16050,16050,16050,16050,0
20230914,092100,9063390,16050,16050,16050,16050,0
20230914,092000,9063390,16050,16050,16050,16050,74
20230914,091900,7875690,16050,16050,16050,16050,0
20230914,091800,7875690,16050,16050,16050,16050,0
20230914,091700,7875690,16050,16050,16050,16050,10
20230914,091600,7715190,16050,16050,16050,16050,1
20230914,091500,7699140,16050,16050,16050,16050,62
20230914,091400,6704040,16050,16050,16050,16050,6
20230914,091300,6607740,16010,16010,16010,16010,0
20230914,091200,6607740,16010,16010,16010,16010,0
20230914,091100,6607740,16010,16010,16010,16010,0
20230914,091000,6607740,16010,16010,16010,16010,0
20230914,090900,6607740,16010,16050,16050,16010,139
20230914,090800,4380830,16010,16010,16010,16010,0
20230914,090700,4380830,16010,16050,16050,16010,26
20230914,090600,3964330,16050,16050,16050,16040,11
20230914,090500,3787800,16050,16050,16050,16050,60
20230914,090400,2824800,16050,16050,16050,16050,0
20230914,090300,2824800,16050,16050,16050,16050,157
20230914,090200,304950,16050,16050,16050,16050,18
20230914,090100,16050,16050,16050,16050,16050,0
20230914,090000,16050,16050,16050,16050,16050,1