KissMeData/024090/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,190000,89833570,11700,11700,11700,11700,628
20230915,185900,89833570,11700,11700,11700,11700,0
20230915,185800,89833570,11700,11700,11700,11700,0
20230915,185700,89833570,11700,11700,11700,11700,0
20230915,185600,89833570,11700,11700,11700,11700,0
20230915,185500,89833570,11700,11700,11700,11700,0
20230915,185400,89833570,11700,11700,11700,11700,0
20230915,185300,89833570,11700,11700,11700,11700,0
20230915,185200,89833570,11700,11700,11700,11700,0
20230915,185100,89833570,11700,11700,11700,11700,0
20230915,185000,89833570,11700,11700,11700,11700,0
20230915,184900,89833570,11700,11700,11700,11700,0
20230915,184800,89833570,11700,11700,11700,11700,0
20230915,184700,89833570,11700,11700,11700,11700,0
20230915,184600,89833570,11700,11700,11700,11700,0
20230915,184500,89833570,11700,11700,11700,11700,0
20230915,184400,89833570,11700,11700,11700,11700,0
20230915,184300,89833570,11700,11700,11700,11700,0
20230915,184200,89833570,11700,11700,11700,11700,0
20230915,184100,89833570,11700,11700,11700,11700,0
20230915,184000,89833570,11700,11700,11700,11700,0
20230915,183900,89833570,11700,11700,11700,11700,0
20230915,183800,89833570,11700,11700,11700,11700,0
20230915,183700,89833570,11700,11700,11700,11700,0
20230915,183600,89833570,11700,11700,11700,11700,0
20230915,183500,89833570,11700,11700,11700,11700,0
20230915,183400,89833570,11700,11700,11700,11700,0
20230915,183300,89833570,11700,11700,11700,11700,0
20230915,183200,89833570,11700,11700,11700,11700,0
20230915,183100,89833570,11700,11700,11700,11700,0
20230915,183000,89833570,11700,11700,11700,11700,628
20230915,182900,89833570,11700,11700,11700,11700,0
20230915,182800,89833570,11700,11700,11700,11700,0
20230915,182700,89833570,11700,11700,11700,11700,0
20230915,182600,89833570,11700,11700,11700,11700,0
20230915,182500,89833570,11700,11700,11700,11700,0
20230915,182400,89833570,11700,11700,11700,11700,0
20230915,182300,89833570,11700,11700,11700,11700,0
20230915,182200,89833570,11700,11700,11700,11700,0
20230915,182100,89833570,11700,11700,11700,11700,0
20230915,182000,89833570,11700,11700,11700,11700,0
20230915,181900,89833570,11700,11700,11700,11700,0
20230915,181800,89833570,11700,11700,11700,11700,0
20230915,181700,89833570,11700,11700,11700,11700,0
20230915,181600,89833570,11700,11700,11700,11700,0
20230915,181500,89833570,11700,11700,11700,11700,0
20230915,181400,89833570,11700,11700,11700,11700,0
20230915,181300,89833570,11700,11700,11700,11700,0
20230915,181200,89833570,11700,11700,11700,11700,0
20230915,181100,89833570,11700,11700,11700,11700,0
20230915,181000,89833570,11700,11700,11700,11700,0
20230915,180900,89833570,11700,11700,11700,11700,0
20230915,180800,89833570,11700,11700,11700,11700,0
20230915,180700,89833570,11700,11700,11700,11700,0
20230915,180600,89833570,11700,11700,11700,11700,0
20230915,180500,89833570,11700,11700,11700,11700,0
20230915,180400,89833570,11700,11700,11700,11700,0
20230915,180300,89833570,11700,11700,11700,11700,0
20230915,180200,89833570,11700,11700,11700,11700,0
20230915,180100,89833570,11700,11700,11700,11700,0
20230915,180000,89833570,11700,11700,11700,11700,628
20230915,175900,89833570,11700,11700,11700,11700,0
20230915,175800,89833570,11700,11700,11700,11700,0
20230915,175700,89833570,11700,11700,11700,11700,0
20230915,175600,89833570,11700,11700,11700,11700,0
20230915,175500,89833570,11700,11700,11700,11700,0
20230915,175400,89833570,11700,11700,11700,11700,0
20230915,175300,89833570,11700,11700,11700,11700,0
20230915,175200,89833570,11700,11700,11700,11700,0
20230915,175100,89833570,11700,11700,11700,11700,0
20230915,175000,89833570,11700,11700,11700,11700,0
20230915,174900,89833570,11700,11700,11700,11700,0
20230915,174800,89833570,11700,11700,11700,11700,0
20230915,174700,89833570,11700,11700,11700,11700,0
20230915,174600,89833570,11700,11700,11700,11700,0
20230915,174500,89833570,11700,11700,11700,11700,0
20230915,174400,89833570,11700,11700,11700,11700,0
20230915,174300,89833570,11700,11700,11700,11700,0
20230915,174200,89833570,11700,11700,11700,11700,0
20230915,174100,89833570,11700,11700,11700,11700,0
20230915,174000,89833570,11700,11700,11700,11700,0
20230915,173900,89833570,11700,11700,11700,11700,0
20230915,173800,89833570,11700,11700,11700,11700,0
20230915,173700,89833570,11700,11700,11700,11700,0
20230915,173600,89833570,11700,11700,11700,11700,0
20230915,173500,89833570,11700,11700,11700,11700,0
20230915,173400,89833570,11700,11700,11700,11700,0
20230915,173300,89833570,11700,11700,11700,11700,0
20230915,173200,89833570,11700,11700,11700,11700,0
20230915,173100,89833570,11700,11700,11700,11700,0
20230915,173000,89833570,11700,11700,11700,11700,628
20230915,172900,89833570,11700,11700,11700,11700,0
20230915,172800,89833570,11700,11700,11700,11700,0
20230915,172700,89833570,11700,11700,11700,11700,0
20230915,172600,89833570,11700,11700,11700,11700,0
20230915,172500,89833570,11700,11700,11700,11700,0
20230915,172400,89833570,11700,11700,11700,11700,0
20230915,172300,89833570,11700,11700,11700,11700,0
20230915,172200,89833570,11700,11700,11700,11700,0
20230915,172100,89833570,11700,11700,11700,11700,0
20230915,172000,89833570,11700,11700,11700,11700,0
20230915,171900,89833570,11700,11700,11700,11700,0
20230915,171800,89833570,11700,11700,11700,11700,0
20230915,171700,89833570,11700,11700,11700,11700,0
20230915,171600,89833570,11700,11700,11700,11700,0
20230915,171500,89833570,11700,11700,11700,11700,0
20230915,171400,89833570,11700,11700,11700,11700,0
20230915,171300,89833570,11700,11700,11700,11700,0
20230915,171200,89833570,11700,11700,11700,11700,0
20230915,171100,89833570,11700,11700,11700,11700,0
20230915,171000,89833570,11700,11700,11700,11700,0
20230915,170900,89833570,11700,11700,11700,11700,0
20230915,170800,89833570,11700,11700,11700,11700,0
20230915,170700,89833570,11700,11700,11700,11700,0
20230915,170600,89833570,11700,11700,11700,11700,0
20230915,170500,89833570,11700,11700,11700,11700,0
20230915,170400,89833570,11700,11700,11700,11700,0
20230915,170300,89833570,11700,11700,11700,11700,0
20230915,170200,89833570,11700,11700,11700,11700,0
20230915,170100,89833570,11700,11700,11700,11700,0
20230915,170000,89833570,11700,11700,11700,11700,628
20230915,165900,89833570,11700,11700,11700,11700,0
20230915,165800,89833570,11700,11700,11700,11700,0
20230915,165700,89833570,11700,11700,11700,11700,0
20230915,165600,89833570,11700,11700,11700,11700,0
20230915,165500,89833570,11700,11700,11700,11700,0
20230915,165400,89833570,11700,11700,11700,11700,0
20230915,165300,89833570,11700,11700,11700,11700,0
20230915,165200,89833570,11700,11700,11700,11700,0
20230915,165100,89833570,11700,11700,11700,11700,0
20230915,165000,89833570,11700,11700,11700,11700,0
20230915,164900,89833570,11700,11700,11700,11700,0
20230915,164800,89833570,11700,11700,11700,11700,0
20230915,164700,89833570,11700,11700,11700,11700,0
20230915,164600,89833570,11700,11700,11700,11700,0
20230915,164500,89833570,11700,11700,11700,11700,0
20230915,164400,89833570,11700,11700,11700,11700,0
20230915,164300,89833570,11700,11700,11700,11700,0
20230915,164200,89833570,11700,11700,11700,11700,0
20230915,164100,89833570,11700,11700,11700,11700,0
20230915,164000,89833570,11700,11700,11700,11700,0
20230915,163900,89833570,11700,11700,11700,11700,0
20230915,163800,89833570,11700,11700,11700,11700,0
20230915,163700,89833570,11700,11700,11700,11700,0
20230915,163600,89833570,11700,11700,11700,11700,0
20230915,163500,89833570,11700,11700,11700,11700,0
20230915,163400,89833570,11700,11700,11700,11700,0
20230915,163300,89833570,11700,11700,11700,11700,0
20230915,163200,89833570,11700,11700,11700,11700,0
20230915,163100,89833570,11700,11700,11700,11700,0
20230915,163000,89833570,11700,11700,11700,11700,628
20230915,162900,89833570,11700,11700,11700,11700,0
20230915,162800,89833570,11700,11700,11700,11700,0
20230915,162700,89833570,11700,11700,11700,11700,0
20230915,162600,89833570,11700,11700,11700,11700,0
20230915,162500,89833570,11700,11700,11700,11700,0
20230915,162400,89833570,11700,11700,11700,11700,0
20230915,162300,89833570,11700,11700,11700,11700,0
20230915,162200,89833570,11700,11700,11700,11700,0
20230915,162100,89833570,11700,11700,11700,11700,0
20230915,162000,89833570,11700,11700,11700,11700,0
20230915,161900,89833570,11700,11700,11700,11700,0
20230915,161800,89833570,11700,11700,11700,11700,0
20230915,161700,89833570,11700,11700,11700,11700,0
20230915,161600,89833570,11700,11700,11700,11700,0
20230915,161500,89833570,11700,11700,11700,11700,0
20230915,161400,89833570,11700,11700,11700,11700,0
20230915,161300,89833570,11700,11700,11700,11700,0
20230915,161200,89833570,11700,11700,11700,11700,0
20230915,161100,89833570,11700,11700,11700,11700,0
20230915,161000,89833570,11700,11700,11700,11700,0
20230915,160900,89833570,11700,11700,11700,11700,0
20230915,160800,89833570,11700,11700,11700,11700,0
20230915,160700,89833570,11700,11700,11700,11700,0
20230915,160600,89833570,11700,11700,11700,11700,0
20230915,160500,89833570,11700,11700,11700,11700,0
20230915,160400,89833570,11700,11700,11700,11700,0
20230915,160300,89833570,11700,11700,11700,11700,0
20230915,160200,89833570,11700,11700,11700,11700,0
20230915,160100,89833570,11700,11700,11700,11700,0
20230915,160000,89833570,11700,11700,11700,11700,628
20230915,155900,89833570,11700,11700,11700,11700,0
20230915,155800,89833570,11700,11700,11700,11700,0
20230915,155700,89833570,11700,11700,11700,11700,0
20230915,155600,89833570,11700,11700,11700,11700,0
20230915,155500,89833570,11700,11700,11700,11700,0
20230915,155400,89833570,11700,11700,11700,11700,0
20230915,155300,89833570,11700,11700,11700,11700,0
20230915,155200,89833570,11700,11700,11700,11700,0
20230915,155100,89833570,11700,11700,11700,11700,0
20230915,155000,89833570,11700,11700,11700,11700,0
20230915,154900,89833570,11700,11700,11700,11700,0
20230915,154800,89833570,11700,11700,11700,11700,0
20230915,154700,89833570,11700,11700,11700,11700,0
20230915,154600,89833570,11700,11700,11700,11700,0
20230915,154500,89833570,11700,11700,11700,11700,0
20230915,154400,89833570,11700,11700,11700,11700,0
20230915,154300,89833570,11700,11700,11700,11700,0
20230915,154200,89833570,11700,11700,11700,11700,0
20230915,154100,89833570,11700,11700,11700,11700,0
20230915,154000,89833570,11700,11700,11700,11700,0
20230915,153900,89833570,11700,11700,11700,11700,0
20230915,153800,89833570,11700,11700,11700,11700,0
20230915,153700,89833570,11700,11700,11700,11700,0
20230915,153600,89833570,11700,11700,11700,11700,0
20230915,153500,89833570,11700,11700,11700,11700,0
20230915,153400,89833570,11700,11700,11700,11700,0
20230915,153300,89833570,11700,11700,11700,11700,0
20230915,153200,89833570,11700,11700,11700,11700,0
20230915,153100,89833570,11700,11700,11700,11700,0
20230915,153000,89833570,11700,11700,11700,11700,1256
20230915,152900,82485970,11610,11610,11610,11610,0
20230915,152800,82485970,11610,11610,11610,11610,0
20230915,152700,82485970,11610,11610,11610,11610,0
20230915,152600,82485970,11610,11610,11610,11610,0
20230915,152500,82485970,11610,11610,11610,11610,0
20230915,152400,82485970,11610,11610,11610,11610,0
20230915,152300,82485970,11610,11610,11610,11610,0
20230915,152200,82485970,11610,11610,11610,11610,0
20230915,152100,82485970,11610,11610,11610,11610,0
20230915,152000,82485970,11610,11610,11610,11610,0
20230915,151900,82485970,11610,11600,11610,11590,16
20230915,151800,82300390,11610,11600,11610,11600,13
20230915,151700,82149580,11580,11580,11580,11580,0
20230915,151600,82149580,11580,11580,11580,11580,0
20230915,151500,82149580,11580,11580,11580,11580,0
20230915,151400,82149580,11580,11580,11580,11580,42
20230915,151300,81663220,11580,11580,11580,11580,0
20230915,151200,81663220,11580,11580,11580,11580,0
20230915,151100,81663220,11580,11580,11580,11580,1
20230915,151000,81651640,11580,11580,11580,11580,6
20230915,150900,81582160,11570,11570,11570,11570,0
20230915,150800,81582160,11570,11570,11570,11570,0
20230915,150700,81582160,11570,11570,11570,11570,0
20230915,150600,81582160,11570,11560,11570,11560,284
20230915,150500,78296360,11550,11550,11550,11550,1
20230915,150400,78284810,11550,11550,11550,11550,0
20230915,150300,78284810,11550,11550,11550,11550,0
20230915,150200,78284810,11550,11550,11560,11550,534
20230915,150100,72115670,11550,11550,11550,11550,0
20230915,150000,72115670,11550,11550,11550,11550,0
20230915,145900,72115670,11550,11540,11550,11540,52
20230915,145800,71515080,11550,11550,11550,11550,0
20230915,145700,71515080,11550,11550,11550,11550,0
20230915,145600,71515080,11550,11550,11550,11550,0
20230915,145500,71515080,11550,11550,11550,11550,0
20230915,145400,71515080,11550,11550,11550,11550,476
20230915,145300,66017280,11540,11540,11540,11540,0
20230915,145200,66017280,11540,11540,11540,11540,1
20230915,145100,66005740,11540,11540,11540,11540,0
20230915,145000,66005740,11540,11540,11540,11540,0
20230915,144900,66005740,11540,11540,11540,11540,0
20230915,144800,66005740,11540,11540,11540,11540,61
20230915,144700,65301800,11540,11540,11540,11540,82
20230915,144600,64355520,11540,11540,11540,11540,0
20230915,144500,64355520,11540,11540,11540,11540,41
20230915,144400,63882380,11540,11540,11540,11540,0
20230915,144300,63882380,11540,11550,11550,11540,14
20230915,144200,63720710,11560,11560,11560,11560,0
20230915,144100,63720710,11560,11560,11560,11560,0
20230915,144000,63720710,11560,11560,11560,11560,0
20230915,143900,63720710,11560,11560,11560,11560,0
20230915,143800,63720710,11560,11560,11560,11560,2
20230915,143700,63697590,11560,11560,11560,11560,0
20230915,143600,63697590,11560,11560,11560,11560,1
20230915,143500,63686030,11550,11550,11550,11550,0
20230915,143400,63686030,11550,11550,11550,11550,267
20230915,143300,60602180,11550,11550,11550,11550,0
20230915,143200,60602180,11550,11550,11550,11550,5
20230915,143100,60544430,11550,11550,11550,11550,0
20230915,143000,60544430,11550,11550,11550,11550,1
20230915,142900,60532880,11550,11550,11550,11550,1
20230915,142800,60521330,11540,11540,11540,11540,0
20230915,142700,60521330,11540,11540,11540,11540,0
20230915,142600,60521330,11540,11540,11540,11540,0
20230915,142500,60521330,11540,11550,11550,11540,274
20230915,142400,57359250,11560,11560,11560,11560,0
20230915,142300,57359250,11560,11560,11560,11560,0
20230915,142200,57359250,11560,11560,11560,11560,0
20230915,142100,57359250,11560,11560,11560,11560,0
20230915,142000,57359250,11560,11560,11560,11560,0
20230915,141900,57359250,11560,11560,11560,11560,0
20230915,141800,57359250,11560,11560,11560,11560,0
20230915,141700,57359250,11560,11560,11560,11560,0
20230915,141600,57359250,11560,11560,11560,11560,0
20230915,141500,57359250,11560,11560,11560,11560,0
20230915,141400,57359250,11560,11560,11560,11560,0
20230915,141300,57359250,11560,11560,11560,11560,0
20230915,141200,57359250,11560,11560,11560,11560,0
20230915,141100,57359250,11560,11560,11560,11560,0
20230915,141000,57359250,11560,11560,11560,11560,0
20230915,140900,57359250,11560,11560,11560,11560,0
20230915,140800,57359250,11560,11560,11560,11560,100
20230915,140700,56203250,11560,11560,11560,11560,1
20230915,140600,56191690,11560,11560,11560,11560,1
20230915,140500,56180130,11560,11560,11560,11560,0
20230915,140400,56180130,11560,11560,11560,11560,0
20230915,140300,56180130,11560,11560,11560,11560,2
20230915,140200,56157010,11560,11560,11560,11560,0
20230915,140100,56157010,11560,11560,11560,11560,0
20230915,140000,56157010,11560,11560,11560,11560,0
20230915,135900,56157010,11560,11560,11560,11560,0
20230915,135800,56157010,11560,11570,11570,11560,12
20230915,135700,56018190,11570,11570,11570,11570,1
20230915,135600,56006620,11560,11560,11560,11560,0
20230915,135500,56006620,11560,11560,11560,11560,0
20230915,135400,56006620,11560,11560,11560,11560,32
20230915,135300,55636700,11560,11560,11560,11560,0
20230915,135200,55636700,11560,11560,11560,11560,0
20230915,135100,55636700,11560,11560,11560,11560,1
20230915,135000,55625140,11560,11560,11560,11560,0
20230915,134900,55625140,11560,11560,11560,11560,0
20230915,134800,55625140,11560,11560,11560,11560,0
20230915,134700,55625140,11560,11560,11560,11560,0
20230915,134600,55625140,11560,11560,11560,11560,0
20230915,134500,55625140,11560,11560,11560,11560,0
20230915,134400,55625140,11560,11560,11560,11560,6
20230915,134300,55555780,11560,11560,11560,11560,0
20230915,134200,55555780,11560,11560,11560,11560,0
20230915,134100,55555780,11560,11600,11650,11540,425
20230915,134000,50636530,11680,11700,11700,11680,2
20230915,133900,50613150,11700,11540,11700,11540,2680
20230915,133800,19400210,11520,11530,11530,11520,28
20230915,133700,19077590,11540,11540,11540,11540,0
20230915,133600,19077590,11540,11540,11540,11540,11
20230915,133500,18950650,11580,11580,11580,11580,0
20230915,133400,18950650,11580,11580,11580,11580,0
20230915,133300,18950650,11580,11580,11580,11580,0
20230915,133200,18950650,11580,11580,11580,11580,0
20230915,133100,18950650,11580,11580,11580,11580,0
20230915,133000,18950650,11580,11580,11580,11580,0
20230915,132900,18950650,11580,11580,11580,11580,0
20230915,132800,18950650,11580,11580,11580,11580,0
20230915,132700,18950650,11580,11580,11580,11580,0
20230915,132600,18950650,11580,11580,11580,11580,0
20230915,132500,18950650,11580,11580,11580,11580,0
20230915,132400,18950650,11580,11580,11580,11580,0
20230915,132300,18950650,11580,11580,11580,11580,0
20230915,132200,18950650,11580,11580,11580,11580,0
20230915,132100,18950650,11580,11580,11580,11580,0
20230915,132000,18950650,11580,11580,11580,11580,0
20230915,131900,18950650,11580,11580,11580,11580,0
20230915,131800,18950650,11580,11580,11580,11580,0
20230915,131700,18950650,11580,11580,11580,11580,0
20230915,131600,18950650,11580,11580,11580,11580,1
20230915,131500,18939070,11570,11570,11570,11570,0
20230915,131400,18939070,11570,11570,11570,11570,10
20230915,131300,18823370,11580,11580,11580,11580,2
20230915,131200,18800210,11550,11550,11550,11550,0
20230915,131100,18800210,11550,11550,11550,11550,0
20230915,131000,18800210,11550,11550,11550,11550,0
20230915,130900,18800210,11550,11550,11550,11550,0
20230915,130800,18800210,11550,11550,11550,11550,0
20230915,130700,18800210,11550,11550,11550,11550,0
20230915,130600,18800210,11550,11550,11550,11550,0
20230915,130500,18800210,11550,11550,11550,11550,0
20230915,130400,18800210,11550,11550,11550,11550,0
20230915,130300,18800210,11550,11550,11550,11550,0
20230915,130200,18800210,11550,11550,11550,11550,0
20230915,130100,18800210,11550,11550,11550,11550,0
20230915,130000,18800210,11550,11550,11550,11550,0
20230915,125900,18800210,11550,11550,11550,11550,167
20230915,125800,16871360,11550,11550,11550,11550,1
20230915,125700,16859810,11550,11550,11550,11550,1
20230915,125600,16848260,11550,11550,11550,11550,0
20230915,125500,16848260,11550,11550,11550,11550,0
20230915,125400,16848260,11550,11550,11550,11550,1
20230915,125300,16836710,11550,11550,11550,11550,4
20230915,125200,16790510,11550,11550,11550,11550,0
20230915,125100,16790510,11550,11550,11550,11550,0
20230915,125000,16790510,11550,11550,11550,11550,0
20230915,124900,16790510,11550,11550,11550,11550,0
20230915,124800,16790510,11550,11550,11550,11550,0
20230915,124700,16790510,11550,11550,11550,11550,0
20230915,124600,16790510,11550,11550,11550,11550,0
20230915,124500,16790510,11550,11550,11550,11550,0
20230915,124400,16790510,11550,11550,11550,11550,0
20230915,124300,16790510,11550,11550,11550,11550,0
20230915,124200,16790510,11550,11550,11550,11550,0
20230915,124100,16790510,11550,11550,11550,11550,10
20230915,124000,16675010,11550,11550,11550,11550,1
20230915,123900,16663460,11550,11550,11550,11550,0
20230915,123800,16663460,11550,11550,11550,11550,0
20230915,123700,16663460,11550,11550,11550,11550,0
20230915,123600,16663460,11550,11550,11550,11550,0
20230915,123500,16663460,11550,11550,11550,11550,0
20230915,123400,16663460,11550,11550,11550,11550,0
20230915,123300,16663460,11550,11550,11550,11550,110
20230915,123200,15392960,11550,11550,11550,11550,0
20230915,123100,15392960,11550,11550,11550,11550,0
20230915,123000,15392960,11550,11550,11550,11550,0
20230915,122900,15392960,11550,11550,11550,11550,0
20230915,122800,15392960,11550,11550,11550,11550,0
20230915,122700,15392960,11550,11550,11550,11550,0
20230915,122600,15392960,11550,11550,11550,11550,0
20230915,122500,15392960,11550,11550,11550,11550,0
20230915,122400,15392960,11550,11550,11550,11550,0
20230915,122300,15392960,11550,11550,11550,11550,0
20230915,122200,15392960,11550,11550,11550,11550,16
20230915,122100,15208160,11550,11550,11550,11550,1
20230915,122000,15196610,11550,11550,11550,11550,90
20230915,121900,14157110,11550,11550,11550,11550,8
20230915,121800,14064710,11550,11550,11550,11550,1
20230915,121700,14053160,11550,11550,11550,11550,0
20230915,121600,14053160,11550,11550,11550,11550,0
20230915,121500,14053160,11550,11550,11550,11550,0
20230915,121400,14053160,11550,11550,11550,11550,0
20230915,121300,14053160,11550,11550,11550,11550,0
20230915,121200,14053160,11550,11550,11550,11550,0
20230915,121100,14053160,11550,11550,11550,11550,0
20230915,121000,14053160,11550,11550,11550,11550,0
20230915,120900,14053160,11550,11550,11550,11550,27
20230915,120800,13741310,11530,11530,11530,11530,0
20230915,120700,13741310,11530,11530,11530,11530,0
20230915,120600,13741310,11530,11530,11530,11530,74
20230915,120500,12888090,11530,11530,11530,11530,100
20230915,120400,11735090,11530,11530,11530,11530,0
20230915,120300,11735090,11530,11530,11530,11530,0
20230915,120200,11735090,11530,11530,11530,11530,0
20230915,120100,11735090,11530,11530,11530,11530,0
20230915,120000,11735090,11530,11530,11530,11530,4
20230915,115900,11688970,11530,11530,11530,11530,39
20230915,115800,11239300,11510,11510,11510,11510,0
20230915,115700,11239300,11510,11510,11510,11510,0
20230915,115600,11239300,11510,11510,11510,11510,0
20230915,115500,11239300,11510,11510,11510,11510,0
20230915,115400,11239300,11510,11510,11510,11510,0
20230915,115300,11239300,11510,11510,11510,11510,0
20230915,115200,11239300,11510,11510,11510,11510,0
20230915,115100,11239300,11510,11510,11510,11510,61
20230915,115000,10537190,11510,11510,11510,11510,0
20230915,114900,10537190,11510,11510,11510,11510,0
20230915,114800,10537190,11510,11510,11510,11510,0
20230915,114700,10537190,11510,11510,11510,11510,0
20230915,114600,10537190,11510,11510,11510,11510,0
20230915,114500,10537190,11510,11510,11510,11510,0
20230915,114400,10537190,11510,11510,11510,11510,0
20230915,114300,10537190,11510,11510,11510,11510,0
20230915,114200,10537190,11510,11510,11510,11510,1
20230915,114100,10525680,11510,11510,11510,11510,0
20230915,114000,10525680,11510,11510,11510,11510,0
20230915,113900,10525680,11510,11510,11510,11510,0
20230915,113800,10525680,11510,11510,11510,11510,0
20230915,113700,10525680,11510,11510,11510,11510,0
20230915,113600,10525680,11510,11510,11510,11510,0
20230915,113500,10525680,11510,11520,11520,11510,7
20230915,113400,10445050,11520,11520,11520,11520,0
20230915,113300,10445050,11520,11520,11520,11520,0
20230915,113200,10445050,11520,11520,11520,11520,0
20230915,113100,10445050,11520,11520,11520,11520,0
20230915,113000,10445050,11520,11520,11520,11520,5
20230915,112900,10387450,11520,11520,11520,11520,0
20230915,112800,10387450,11520,11520,11520,11520,0
20230915,112700,10387450,11520,11520,11520,11520,0
20230915,112600,10387450,11520,11520,11520,11520,0
20230915,112500,10387450,11520,11520,11520,11520,0
20230915,112400,10387450,11520,11520,11520,11520,0
20230915,112300,10387450,11520,11520,11520,11520,0
20230915,112200,10387450,11520,11520,11520,11520,0
20230915,112100,10387450,11520,11520,11520,11520,0
20230915,112000,10387450,11520,11520,11520,11520,0
20230915,111900,10387450,11520,11520,11520,11520,0
20230915,111800,10387450,11520,11520,11520,11520,0
20230915,111700,10387450,11520,11520,11520,11520,0
20230915,111600,10387450,11520,11520,11520,11520,0
20230915,111500,10387450,11520,11520,11520,11520,0
20230915,111400,10387450,11520,11520,11520,11520,0
20230915,111300,10387450,11520,11520,11520,11520,0
20230915,111200,10387450,11520,11520,11520,11520,0
20230915,111100,10387450,11520,11520,11520,11520,0
20230915,111000,10387450,11520,11520,11520,11520,0
20230915,110900,10387450,11520,11520,11520,11520,4
20230915,110800,10341370,11530,11530,11530,11530,3
20230915,110700,10306780,11540,11540,11540,11540,0
20230915,110600,10306780,11540,11540,11540,11540,0
20230915,110500,10306780,11540,11540,11540,11540,0
20230915,110400,10306780,11540,11540,11540,11540,0
20230915,110300,10306780,11540,11540,11540,11540,0
20230915,110200,10306780,11540,11540,11540,11540,0
20230915,110100,10306780,11540,11540,11540,11540,0
20230915,110000,10306780,11540,11530,11540,11530,341
20230915,105900,6374540,11530,11530,11530,11530,0
20230915,105800,6374540,11530,11530,11530,11530,0
20230915,105700,6374540,11530,11530,11530,11530,9
20230915,105600,6270770,11510,11510,11510,11510,0
20230915,105500,6270770,11510,11510,11510,11510,0
20230915,105400,6270770,11510,11510,11510,11510,0
20230915,105300,6270770,11510,11510,11510,11510,0
20230915,105200,6270770,11510,11510,11510,11510,0
20230915,105100,6270770,11510,11510,11510,11510,0
20230915,105000,6270770,11510,11510,11510,11510,0
20230915,104900,6270770,11510,11510,11510,11510,0
20230915,104800,6270770,11510,11510,11510,11510,0
20230915,104700,6270770,11510,11510,11510,11510,0
20230915,104600,6270770,11510,11510,11510,11510,66
20230915,104500,5511110,11530,11530,11530,11530,0
20230915,104400,5511110,11530,11530,11530,11530,0
20230915,104300,5511110,11530,11530,11530,11530,0
20230915,104200,5511110,11530,11530,11530,11530,10
20230915,104100,5395810,11510,11510,11510,11510,0
20230915,104000,5395810,11510,11510,11510,11510,0
20230915,103900,5395810,11510,11510,11510,11510,0
20230915,103800,5395810,11510,11510,11510,11510,0
20230915,103700,5395810,11510,11510,11510,11510,0
20230915,103600,5395810,11510,11540,11540,11510,62
20230915,103500,4681800,11570,11570,11570,11570,0
20230915,103400,4681800,11570,11570,11570,11570,0
20230915,103300,4681800,11570,11570,11570,11570,0
20230915,103200,4681800,11570,11570,11570,11570,0
20230915,103100,4681800,11570,11570,11570,11570,0
20230915,103000,4681800,11570,11570,11570,11570,0
20230915,102900,4681800,11570,11570,11570,11570,0
20230915,102800,4681800,11570,11570,11570,11570,0
20230915,102700,4681800,11570,11570,11570,11570,0
20230915,102600,4681800,11570,11570,11570,11570,0
20230915,102500,4681800,11570,11570,11570,11570,0
20230915,102400,4681800,11570,11570,11570,11570,0
20230915,102300,4681800,11570,11570,11570,11570,0
20230915,102200,4681800,11570,11570,11570,11570,0
20230915,102100,4681800,11570,11570,11570,11570,0
20230915,102000,4681800,11570,11580,11580,11570,67
20230915,101900,3905950,11590,11590,11590,11590,0
20230915,101800,3905950,11590,11590,11590,11590,0
20230915,101700,3905950,11590,11590,11590,11590,0
20230915,101600,3905950,11590,11580,11590,11580,126
20230915,101500,2446830,11580,11580,11580,11580,0
20230915,101400,2446830,11580,11580,11580,11580,0
20230915,101300,2446830,11580,11580,11580,11580,0
20230915,101200,2446830,11580,11580,11580,11580,0
20230915,101100,2446830,11580,11580,11580,11580,1
20230915,101000,2435250,11580,11580,11580,11580,0
20230915,100900,2435250,11580,11580,11580,11580,0
20230915,100800,2435250,11580,11580,11580,11580,0
20230915,100700,2435250,11580,11580,11580,11580,0
20230915,100600,2435250,11580,11580,11580,11580,0
20230915,100500,2435250,11580,11580,11580,11580,0
20230915,100400,2435250,11580,11580,11580,11580,0
20230915,100300,2435250,11580,11580,11580,11580,0
20230915,100200,2435250,11580,11580,11580,11580,0
20230915,100100,2435250,11580,11580,11580,11580,0
20230915,100000,2435250,11580,11580,11580,11580,1
20230915,095900,2423670,11580,11580,11580,11580,0
20230915,095800,2423670,11580,11580,11580,11580,0
20230915,095700,2423670,11580,11580,11580,11580,0
20230915,095600,2423670,11580,11580,11580,11580,0
20230915,095500,2423670,11580,11580,11580,11580,0
20230915,095400,2423670,11580,11580,11580,11580,0
20230915,095300,2423670,11580,11580,11580,11580,0
20230915,095200,2423670,11580,11580,11580,11580,0
20230915,095100,2423670,11580,11580,11580,11580,0
20230915,095000,2423670,11580,11580,11580,11580,0
20230915,094900,2423670,11580,11580,11580,11580,0
20230915,094800,2423670,11580,11570,11580,11570,26
20230915,094700,2122610,11570,11570,11570,11570,0
20230915,094600,2122610,11570,11570,11570,11570,0
20230915,094500,2122610,11570,11570,11570,11570,0
20230915,094400,2122610,11570,11570,11570,11570,0
20230915,094300,2122610,11570,11570,11570,11570,0
20230915,094200,2122610,11570,11570,11570,11570,0
20230915,094100,2122610,11570,11570,11570,11570,0
20230915,094000,2122610,11570,11570,11570,11570,0
20230915,093900,2122610,11570,11570,11570,11570,0
20230915,093800,2122610,11570,11570,11570,11570,0
20230915,093700,2122610,11570,11570,11570,11570,0
20230915,093600,2122610,11570,11570,11570,11570,0
20230915,093500,2122610,11570,11570,11570,11570,0
20230915,093400,2122610,11570,11570,11570,11570,0
20230915,093300,2122610,11570,11570,11570,11570,0
20230915,093200,2122610,11570,11570,11570,11570,1
20230915,093100,2111040,11570,11570,11570,11570,1
20230915,093000,2099470,11510,11570,11570,11510,107
20230915,092900,866650,11570,11570,11570,11570,1
20230915,092800,855080,11560,11560,11560,11560,0
20230915,092700,855080,11560,11560,11560,11560,0
20230915,092600,855080,11560,11560,11560,11560,0
20230915,092500,855080,11560,11560,11560,11560,0
20230915,092400,855080,11560,11560,11560,11560,0
20230915,092300,855080,11560,11560,11560,11560,0
20230915,092200,855080,11560,11560,11560,11560,0
20230915,092100,855080,11560,11560,11560,11560,0
20230915,092000,855080,11560,11560,11560,11560,0
20230915,091900,855080,11560,11560,11560,11560,0
20230915,091800,855080,11560,11580,11580,11560,10
20230915,091700,739460,11570,11570,11570,11570,0
20230915,091600,739460,11570,11570,11570,11570,9
20230915,091500,635330,11570,11570,11570,11570,1
20230915,091400,623760,11550,11550,11550,11550,0
20230915,091300,623760,11550,11550,11550,11550,1
20230915,091200,612210,11560,11560,11560,11560,2
20230915,091100,589090,11570,11570,11570,11570,0
20230915,091000,589090,11570,11570,11570,11570,0
20230915,090900,589090,11570,11570,11570,11570,1
20230915,090800,577520,11570,11570,11570,11570,0
20230915,090700,577520,11570,11570,11570,11570,1
20230915,090600,565950,11550,11550,11550,11550,0
20230915,090500,565950,11550,11550,11550,11550,0
20230915,090400,565950,11550,11550,11550,11550,0
20230915,090300,565950,11550,11550,11550,11550,10
20230915,090200,450450,11550,11550,11550,11550,0
20230915,090100,450450,11550,11550,11550,11550,0
20230915,090000,450450,11550,11550,11550,11550,39