KissMeData/038390/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191200,141819710,14970,14970,14970,14970,209
20230921,191100,141819710,14970,14970,14970,14970,0
20230921,191000,141819710,14970,14970,14970,14970,0
20230921,190900,141819710,14970,14970,14970,14970,0
20230921,190800,141819710,14970,14970,14970,14970,0
20230921,190700,141819710,14970,14970,14970,14970,0
20230921,190600,141819710,14970,14970,14970,14970,0
20230921,190500,141819710,14970,14970,14970,14970,0
20230921,190400,141819710,14970,14970,14970,14970,0
20230921,190300,141819710,14970,14970,14970,14970,0
20230921,190200,141819710,14970,14970,14970,14970,0
20230921,190100,141819710,14970,14970,14970,14970,0
20230921,190000,141819710,14970,14970,14970,14970,0
20230921,185900,141819710,14970,14970,14970,14970,0
20230921,185800,141819710,14970,14970,14970,14970,0
20230921,185700,141819710,14970,14970,14970,14970,0
20230921,185600,141819710,14970,14970,14970,14970,0
20230921,185500,141819710,14970,14970,14970,14970,0
20230921,185400,141819710,14970,14970,14970,14970,0
20230921,185300,141819710,14970,14970,14970,14970,0
20230921,185200,141819710,14970,14970,14970,14970,0
20230921,185100,141819710,14970,14970,14970,14970,0
20230921,185000,141819710,14970,14970,14970,14970,0
20230921,184900,141819710,14970,14970,14970,14970,0
20230921,184800,141819710,14970,14970,14970,14970,0
20230921,184700,141819710,14970,14970,14970,14970,0
20230921,184600,141819710,14970,14970,14970,14970,0
20230921,184500,141819710,14970,14970,14970,14970,0
20230921,184400,141819710,14970,14970,14970,14970,0
20230921,184300,141819710,14970,14970,14970,14970,0
20230921,184200,141819710,14970,14970,14970,14970,209
20230921,184100,141819710,14970,14970,14970,14970,0
20230921,184000,141819710,14970,14970,14970,14970,0
20230921,183900,141819710,14970,14970,14970,14970,0
20230921,183800,141819710,14970,14970,14970,14970,0
20230921,183700,141819710,14970,14970,14970,14970,0
20230921,183600,141819710,14970,14970,14970,14970,0
20230921,183500,141819710,14970,14970,14970,14970,0
20230921,183400,141819710,14970,14970,14970,14970,0
20230921,183300,141819710,14970,14970,14970,14970,0
20230921,183200,141819710,14970,14970,14970,14970,0
20230921,183100,141819710,14970,14970,14970,14970,0
20230921,183000,141819710,14970,14970,14970,14970,0
20230921,182900,141819710,14970,14970,14970,14970,0
20230921,182800,141819710,14970,14970,14970,14970,0
20230921,182700,141819710,14970,14970,14970,14970,0
20230921,182600,141819710,14970,14970,14970,14970,0
20230921,182500,141819710,14970,14970,14970,14970,0
20230921,182400,141819710,14970,14970,14970,14970,0
20230921,182300,141819710,14970,14970,14970,14970,0
20230921,182200,141819710,14970,14970,14970,14970,0
20230921,182100,141819710,14970,14970,14970,14970,0
20230921,182000,141819710,14970,14970,14970,14970,0
20230921,181900,141819710,14970,14970,14970,14970,0
20230921,181800,141819710,14970,14970,14970,14970,0
20230921,181700,141819710,14970,14970,14970,14970,0
20230921,181600,141819710,14970,14970,14970,14970,0
20230921,181500,141819710,14970,14970,14970,14970,0
20230921,181400,141819710,14970,14970,14970,14970,0
20230921,181300,141819710,14970,14970,14970,14970,0
20230921,181200,141819710,14970,14970,14970,14970,209
20230921,181100,141819710,14970,14970,14970,14970,0
20230921,181000,141819710,14970,14970,14970,14970,0
20230921,180900,141819710,14970,14970,14970,14970,0
20230921,180800,141819710,14970,14970,14970,14970,0
20230921,180700,141819710,14970,14970,14970,14970,0
20230921,180600,141819710,14970,14970,14970,14970,0
20230921,180500,141819710,14970,14970,14970,14970,0
20230921,180400,141819710,14970,14970,14970,14970,0
20230921,180300,141819710,14970,14970,14970,14970,0
20230921,180200,141819710,14970,14970,14970,14970,0
20230921,180100,141819710,14970,14970,14970,14970,0
20230921,180000,141819710,14970,14970,14970,14970,0
20230921,175900,141819710,14970,14970,14970,14970,0
20230921,175800,141819710,14970,14970,14970,14970,0
20230921,175700,141819710,14970,14970,14970,14970,0
20230921,175600,141819710,14970,14970,14970,14970,0
20230921,175500,141819710,14970,14970,14970,14970,0
20230921,175400,141819710,14970,14970,14970,14970,0
20230921,175300,141819710,14970,14970,14970,14970,0
20230921,175200,141819710,14970,14970,14970,14970,0
20230921,175100,141819710,14970,14970,14970,14970,0
20230921,175000,141819710,14970,14970,14970,14970,0
20230921,174900,141819710,14970,14970,14970,14970,0
20230921,174800,141819710,14970,14970,14970,14970,0
20230921,174700,141819710,14970,14970,14970,14970,0
20230921,174600,141819710,14970,14970,14970,14970,0
20230921,174500,141819710,14970,14970,14970,14970,0
20230921,174400,141819710,14970,14970,14970,14970,0
20230921,174300,141819710,14970,14970,14970,14970,0
20230921,174200,141819710,14970,14970,14970,14970,209
20230921,174100,141819710,14970,14970,14970,14970,0
20230921,174000,141819710,14970,14970,14970,14970,0
20230921,173900,141819710,14970,14970,14970,14970,0
20230921,173800,141819710,14970,14970,14970,14970,0
20230921,173700,141819710,14970,14970,14970,14970,0
20230921,173600,141819710,14970,14970,14970,14970,0
20230921,173500,141819710,14970,14970,14970,14970,0
20230921,173400,141819710,14970,14970,14970,14970,0
20230921,173300,141819710,14970,14970,14970,14970,0
20230921,173200,141819710,14970,14970,14970,14970,0
20230921,173100,141819710,14970,14970,14970,14970,0
20230921,173000,141819710,14970,14970,14970,14970,0
20230921,172900,141819710,14970,14970,14970,14970,0
20230921,172800,141819710,14970,14970,14970,14970,0
20230921,172700,141819710,14970,14970,14970,14970,0
20230921,172600,141819710,14970,14970,14970,14970,0
20230921,172500,141819710,14970,14970,14970,14970,0
20230921,172400,141819710,14970,14970,14970,14970,0
20230921,172300,141819710,14970,14970,14970,14970,0
20230921,172200,141819710,14970,14970,14970,14970,0
20230921,172100,141819710,14970,14970,14970,14970,0
20230921,172000,141819710,14970,14970,14970,14970,0
20230921,171900,141819710,14970,14970,14970,14970,0
20230921,171800,141819710,14970,14970,14970,14970,0
20230921,171700,141819710,14970,14970,14970,14970,0
20230921,171600,141819710,14970,14970,14970,14970,0
20230921,171500,141819710,14970,14970,14970,14970,0
20230921,171400,141819710,14970,14970,14970,14970,0
20230921,171300,141819710,14970,14970,14970,14970,0
20230921,171200,141819710,14970,14970,14970,14970,209
20230921,171100,141819710,14970,14970,14970,14970,0
20230921,171000,141819710,14970,14970,14970,14970,0
20230921,170900,141819710,14970,14970,14970,14970,0
20230921,170800,141819710,14970,14970,14970,14970,0
20230921,170700,141819710,14970,14970,14970,14970,0
20230921,170600,141819710,14970,14970,14970,14970,0
20230921,170500,141819710,14970,14970,14970,14970,0
20230921,170400,141819710,14970,14970,14970,14970,0
20230921,170300,141819710,14970,14970,14970,14970,0
20230921,170200,141819710,14970,14970,14970,14970,0
20230921,170100,141819710,14970,14970,14970,14970,0
20230921,170000,141819710,14970,14970,14970,14970,0
20230921,165900,141819710,14970,14970,14970,14970,0
20230921,165800,141819710,14970,14970,14970,14970,0
20230921,165700,141819710,14970,14970,14970,14970,0
20230921,165600,141819710,14970,14970,14970,14970,0
20230921,165500,141819710,14970,14970,14970,14970,0
20230921,165400,141819710,14970,14970,14970,14970,0
20230921,165300,141819710,14970,14970,14970,14970,0
20230921,165200,141819710,14970,14970,14970,14970,0
20230921,165100,141819710,14970,14970,14970,14970,0
20230921,165000,141819710,14970,14970,14970,14970,0
20230921,164900,141819710,14970,14970,14970,14970,0
20230921,164800,141819710,14970,14970,14970,14970,0
20230921,164700,141819710,14970,14970,14970,14970,0
20230921,164600,141819710,14970,14970,14970,14970,0
20230921,164500,141819710,14970,14970,14970,14970,0
20230921,164400,141819710,14970,14970,14970,14970,0
20230921,164300,141819710,14970,14970,14970,14970,0
20230921,164200,141819710,14970,14970,14970,14970,209
20230921,164100,141819710,14970,14970,14970,14970,0
20230921,164000,141819710,14970,14970,14970,14970,0
20230921,163900,141819710,14970,14970,14970,14970,0
20230921,163800,141819710,14970,14970,14970,14970,0
20230921,163700,141819710,14970,14970,14970,14970,0
20230921,163600,141819710,14970,14970,14970,14970,0
20230921,163500,141819710,14970,14970,14970,14970,0
20230921,163400,141819710,14970,14970,14970,14970,0
20230921,163300,141819710,14970,14970,14970,14970,0
20230921,163200,141819710,14970,14970,14970,14970,0
20230921,163100,141819710,14970,14970,14970,14970,0
20230921,163000,141819710,14970,14970,14970,14970,0
20230921,162900,141819710,14970,14970,14970,14970,0
20230921,162800,141819710,14970,14970,14970,14970,0
20230921,162700,141819710,14970,14970,14970,14970,0
20230921,162600,141819710,14970,14970,14970,14970,0
20230921,162500,141819710,14970,14970,14970,14970,0
20230921,162400,141819710,14970,14970,14970,14970,0
20230921,162300,141819710,14970,14970,14970,14970,0
20230921,162200,141819710,14970,14970,14970,14970,0
20230921,162100,141819710,14970,14970,14970,14970,0
20230921,162000,141819710,14970,14970,14970,14970,0
20230921,161900,141819710,14970,14970,14970,14970,0
20230921,161800,141819710,14970,14970,14970,14970,0
20230921,161700,141819710,14970,14970,14970,14970,0
20230921,161600,141819710,14970,14970,14970,14970,0
20230921,161500,141819710,14970,14970,14970,14970,0
20230921,161400,141819710,14970,14970,14970,14970,0
20230921,161300,141819710,14970,14970,14970,14970,0
20230921,161200,141819710,14970,14970,14970,14970,209
20230921,161100,141819710,14970,14970,14970,14970,0
20230921,161000,141819710,14970,14970,14970,14970,0
20230921,160900,141819710,14970,14970,14970,14970,0
20230921,160800,141819710,14970,14970,14970,14970,0
20230921,160700,141819710,14970,14970,14970,14970,0
20230921,160600,141819710,14970,14970,14970,14970,0
20230921,160500,141819710,14970,14970,14970,14970,0
20230921,160400,141819710,14970,14970,14970,14970,0
20230921,160300,141819710,14970,14970,14970,14970,0
20230921,160200,141819710,14970,14970,14970,14970,0
20230921,160100,141819710,14970,14970,14970,14970,0
20230921,160000,141819710,14970,14970,14970,14970,0
20230921,155900,141819710,14970,14970,14970,14970,0
20230921,155800,141819710,14970,14970,14970,14970,0
20230921,155700,141819710,14970,14970,14970,14970,0
20230921,155600,141819710,14970,14970,14970,14970,0
20230921,155500,141819710,14970,14970,14970,14970,0
20230921,155400,141819710,14970,14970,14970,14970,0
20230921,155300,141819710,14970,14970,14970,14970,0
20230921,155200,141819710,14970,14970,14970,14970,0
20230921,155100,141819710,14970,14970,14970,14970,0
20230921,155000,141819710,14970,14970,14970,14970,0
20230921,154900,141819710,14970,14970,14970,14970,0
20230921,154800,141819710,14970,14970,14970,14970,0
20230921,154700,141819710,14970,14970,14970,14970,0
20230921,154600,141819710,14970,14970,14970,14970,0
20230921,154500,141819710,14970,14970,14970,14970,0
20230921,154400,141819710,14970,14970,14970,14970,0
20230921,154300,141819710,14970,14970,14970,14970,0
20230921,154200,141819710,14970,14970,14970,14970,209
20230921,154100,141819710,14970,14970,14970,14970,0
20230921,154000,141819710,14970,14970,14970,14970,0
20230921,153900,141819710,14970,14970,14970,14970,0
20230921,153800,141819710,14970,14970,14970,14970,0
20230921,153700,141819710,14970,14970,14970,14970,0
20230921,153600,141819710,14970,14970,14970,14970,0
20230921,153500,141819710,14970,14970,14970,14970,0
20230921,153400,141819710,14970,14970,14970,14970,0
20230921,153300,141819710,14970,14970,14970,14970,0
20230921,153200,141819710,14970,14970,14970,14970,0
20230921,153100,141819710,14970,14970,14970,14970,0
20230921,153000,141819710,14970,14970,14970,14970,209
20230921,152900,138690980,15020,15020,15020,15020,0
20230921,152800,138690980,15020,15020,15020,15020,0
20230921,152700,138690980,15020,15020,15020,15020,0
20230921,152600,138690980,15020,15020,15020,15020,0
20230921,152500,138690980,15020,15020,15020,15020,0
20230921,152400,138690980,15020,15020,15020,15020,0
20230921,152300,138690980,15020,15020,15020,15020,0
20230921,152200,138690980,15020,15020,15020,15020,0
20230921,152100,138690980,15020,15020,15020,15020,0
20230921,152000,138690980,15020,15020,15020,15020,0
20230921,151900,138690980,15020,15000,15020,15000,20
20230921,151800,138390740,14980,14980,14980,14980,0
20230921,151700,138390740,14980,15000,15000,14980,734
20230921,151600,127392840,14990,14990,14990,14990,120
20230921,151500,125594040,14990,15000,15000,14990,84
20230921,151400,124334230,15000,15020,15020,15000,36
20230921,151300,123794110,15010,15010,15010,15010,0
20230921,151200,123794110,15010,15010,15010,15010,5
20230921,151100,123719060,15000,15000,15000,15000,32
20230921,151000,123239060,15000,15020,15020,15000,81
20230921,150900,122024020,15010,15010,15010,15010,0
20230921,150800,122024020,15010,15010,15010,15010,0
20230921,150700,122024020,15010,15010,15010,15010,0
20230921,150600,122024020,15010,15010,15010,15010,0
20230921,150500,122024020,15010,15010,15010,15010,0
20230921,150400,122024020,15010,15010,15010,15010,0
20230921,150300,122024020,15010,15010,15010,15010,0
20230921,150200,122024020,15010,15010,15010,15010,0
20230921,150100,122024020,15010,15010,15010,15010,9
20230921,150000,121888930,15010,15010,15010,15010,0
20230921,145900,121888930,15010,15010,15010,15010,16
20230921,145800,121648770,15010,15010,15010,15010,0
20230921,145700,121648770,15010,15010,15010,15010,0
20230921,145600,121648770,15010,15010,15010,15010,0
20230921,145500,121648770,15010,15010,15010,15010,0
20230921,145400,121648770,15010,15010,15010,15010,0
20230921,145300,121648770,15010,15010,15010,15010,0
20230921,145200,121648770,15010,15010,15010,15010,0
20230921,145100,121648770,15010,15010,15010,15010,10
20230921,145000,121498670,15000,15000,15000,15000,0
20230921,144900,121498670,15000,15020,15020,15000,403
20230921,144800,115450270,15020,15020,15020,15020,68
20230921,144700,114428910,15020,15020,15020,15020,0
20230921,144600,114428910,15020,15020,15020,15020,0
20230921,144500,114428910,15020,15020,15020,15020,10
20230921,144400,114278710,15020,15020,15020,15020,0
20230921,144300,114278710,15020,15020,15020,15020,0
20230921,144200,114278710,15020,15020,15020,15020,0
20230921,144100,114278710,15020,15020,15020,15020,0
20230921,144000,114278710,15020,15020,15020,15020,23
20230921,143900,113933250,15010,15020,15020,15010,69
20230921,143800,112897370,15020,15020,15020,15020,0
20230921,143700,112897370,15020,15020,15020,15020,0
20230921,143600,112897370,15020,15020,15020,15020,0
20230921,143500,112897370,15020,15020,15020,15020,0
20230921,143400,112897370,15020,15020,15020,15020,0
20230921,143300,112897370,15020,15020,15020,15020,0
20230921,143200,112897370,15020,15020,15020,15020,1
20230921,143100,112882350,15010,15010,15010,15010,0
20230921,143000,112882350,15010,15010,15010,15010,0
20230921,142900,112882350,15010,15010,15010,15010,0
20230921,142800,112882350,15010,15020,15020,15010,44
20230921,142700,112221540,15020,15020,15020,15020,0
20230921,142600,112221540,15020,15020,15020,15020,0
20230921,142500,112221540,15020,15020,15020,15020,0
20230921,142400,112221540,15020,15030,15030,15020,92
20230921,142300,110838850,15030,15030,15030,15030,15
20230921,142200,110613400,15030,15030,15030,15030,1
20230921,142100,110598370,15020,15020,15020,15020,0
20230921,142000,110598370,15020,15020,15020,15020,90
20230921,141900,109246570,15020,15020,15020,15020,0
20230921,141800,109246570,15020,15020,15020,15020,20
20230921,141700,108946170,15030,15030,15030,15030,0
20230921,141600,108946170,15030,15030,15030,15030,0
20230921,141500,108946170,15030,15030,15030,15030,0
20230921,141400,108946170,15030,15030,15030,15030,0
20230921,141300,108946170,15030,15030,15030,15030,0
20230921,141200,108946170,15030,15030,15030,15030,0
20230921,141100,108946170,15030,15030,15030,15030,1
20230921,141000,108931140,15030,15030,15030,15030,0
20230921,140900,108931140,15030,15030,15030,15030,0
20230921,140800,108931140,15030,15030,15030,15030,0
20230921,140700,108931140,15030,15030,15030,15030,0
20230921,140600,108931140,15030,15020,15030,15020,12
20230921,140500,108750880,15020,15020,15020,15020,20
20230921,140400,108450480,15030,15030,15030,15030,6
20230921,140300,108360300,15030,15030,15030,15030,0
20230921,140200,108360300,15030,15030,15030,15030,0
20230921,140100,108360300,15030,15030,15030,15030,0
20230921,140000,108360300,15030,15030,15030,15030,4
20230921,135900,108300180,15030,15030,15030,15030,0
20230921,135800,108300180,15030,15030,15030,15030,0
20230921,135700,108300180,15030,15030,15030,15030,0
20230921,135600,108300180,15030,15030,15030,15030,1
20230921,135500,108285150,15030,15030,15030,15030,0
20230921,135400,108285150,15030,15030,15030,15030,0
20230921,135300,108285150,15030,15030,15030,15030,0
20230921,135200,108285150,15030,15030,15030,15030,0
20230921,135100,108285150,15030,15030,15030,15030,0
20230921,135000,108285150,15030,15030,15030,15030,0
20230921,134900,108285150,15030,15030,15030,15030,4
20230921,134800,108225030,15020,15020,15020,15020,0
20230921,134700,108225030,15020,15020,15020,15020,0
20230921,134600,108225030,15020,15020,15020,15020,0
20230921,134500,108225030,15020,15020,15020,15020,0
20230921,134400,108225030,15020,15020,15020,15020,0
20230921,134300,108225030,15020,15020,15020,15020,0
20230921,134200,108225030,15020,15020,15020,15020,0
20230921,134100,108225030,15020,15020,15020,15020,1
20230921,134000,108210010,15020,15020,15020,15020,1
20230921,133900,108194990,15030,15030,15030,15030,0
20230921,133800,108194990,15030,15030,15030,15030,0
20230921,133700,108194990,15030,15030,15030,15030,0
20230921,133600,108194990,15030,15030,15030,15030,0
20230921,133500,108194990,15030,15030,15030,15030,0
20230921,133400,108194990,15030,15030,15030,15030,2
20230921,133300,108164930,15030,15030,15030,15030,2
20230921,133200,108134870,15020,15020,15020,15020,0
20230921,133100,108134870,15020,15020,15020,15020,0
20230921,133000,108134870,15020,15020,15020,15020,10
20230921,132900,107984670,15030,15030,15030,15030,0
20230921,132800,107984670,15030,15030,15030,15030,0
20230921,132700,107984670,15030,15030,15030,15030,0
20230921,132600,107984670,15030,15030,15030,15030,0
20230921,132500,107984670,15030,15030,15030,15030,0
20230921,132400,107984670,15030,15030,15030,15030,0
20230921,132300,107984670,15030,15030,15030,15030,0
20230921,132200,107984670,15030,15030,15030,15030,0
20230921,132100,107984670,15030,15030,15030,15030,0
20230921,132000,107984670,15030,15030,15030,15030,0
20230921,131900,107984670,15030,15030,15030,15030,2
20230921,131800,107954610,15030,15030,15030,15030,18
20230921,131700,107684070,15010,15010,15010,15010,0
20230921,131600,107684070,15010,15010,15010,15010,0
20230921,131500,107684070,15010,15010,15010,15010,0
20230921,131400,107684070,15010,15010,15010,15010,0
20230921,131300,107684070,15010,15010,15010,15010,0
20230921,131200,107684070,15010,15010,15010,15010,0
20230921,131100,107684070,15010,15010,15010,15010,27
20230921,131000,107278800,15010,15010,15010,15010,0
20230921,130900,107278800,15010,15010,15010,15010,20
20230921,130800,106978600,15010,15010,15010,15010,0
20230921,130700,106978600,15010,15010,15010,15010,0
20230921,130600,106978600,15010,15010,15010,15010,0
20230921,130500,106978600,15010,15020,15020,15010,90
20230921,130400,105626880,15020,15020,15020,15020,2
20230921,130300,105596840,15040,15040,15040,15040,0
20230921,130200,105596840,15040,15040,15040,15040,0
20230921,130100,105596840,15040,15040,15040,15040,0
20230921,130000,105596840,15040,15040,15040,15040,1
20230921,125900,105581800,15020,15020,15020,15020,0
20230921,125800,105581800,15020,15020,15020,15020,0
20230921,125700,105581800,15020,15020,15020,15020,0
20230921,125600,105581800,15020,15020,15020,15020,32
20230921,125500,105101160,15020,15020,15020,15020,0
20230921,125400,105101160,15020,15020,15020,15020,0
20230921,125300,105101160,15020,15020,15020,15020,10
20230921,125200,104950960,15020,15020,15020,15020,0
20230921,125100,104950960,15020,15020,15020,15020,0
20230921,125000,104950960,15020,15020,15020,15020,0
20230921,124900,104950960,15020,15020,15020,15020,0
20230921,124800,104950960,15020,15020,15020,15020,0
20230921,124700,104950960,15020,15020,15020,15020,0
20230921,124600,104950960,15020,15020,15020,15020,0
20230921,124500,104950960,15020,15020,15020,15020,0
20230921,124400,104950960,15020,15020,15020,15020,0
20230921,124300,104950960,15020,15020,15020,15020,0
20230921,124200,104950960,15020,15020,15020,15020,0
20230921,124100,104950960,15020,15020,15020,15020,0
20230921,124000,104950960,15020,15020,15020,15020,0
20230921,123900,104950960,15020,15020,15020,15020,0
20230921,123800,104950960,15020,15020,15020,15020,0
20230921,123700,104950960,15020,15020,15020,15020,0
20230921,123600,104950960,15020,15020,15020,15020,0
20230921,123500,104950960,15020,15020,15020,15020,0
20230921,123400,104950960,15020,15020,15020,15020,0
20230921,123300,104950960,15020,15020,15020,15020,0
20230921,123200,104950960,15020,15020,15020,15020,0
20230921,123100,104950960,15020,15020,15020,15020,0
20230921,123000,104950960,15020,15020,15020,15020,1
20230921,122900,104935940,15020,15020,15020,15020,0
20230921,122800,104935940,15020,15020,15020,15020,0
20230921,122700,104935940,15020,15020,15020,15020,0
20230921,122600,104935940,15020,15020,15020,15020,0
20230921,122500,104935940,15020,15020,15020,15020,0
20230921,122400,104935940,15020,15020,15020,15020,1
20230921,122300,104920920,15020,15020,15020,15020,0
20230921,122200,104920920,15020,15020,15020,15020,2
20230921,122100,104890880,15020,15020,15020,15020,0
20230921,122000,104890880,15020,15020,15020,15020,0
20230921,121900,104890880,15020,15020,15020,15020,1
20230921,121800,104875860,15020,15020,15020,15020,0
20230921,121700,104875860,15020,15020,15020,15020,2
20230921,121600,104845820,15020,15020,15020,15020,0
20230921,121500,104845820,15020,15020,15020,15020,0
20230921,121400,104845820,15020,15020,15020,15020,2
20230921,121300,104815780,15020,15020,15020,15020,0
20230921,121200,104815780,15020,15020,15020,15020,0
20230921,121100,104815780,15020,15020,15020,15020,0
20230921,121000,104815780,15020,15020,15020,15020,0
20230921,120900,104815780,15020,15020,15020,15020,0
20230921,120800,104815780,15020,15020,15020,15020,2
20230921,120700,104785740,15020,15020,15020,15020,0
20230921,120600,104785740,15020,15020,15020,15020,0
20230921,120500,104785740,15020,15020,15020,15020,2
20230921,120400,104755700,15020,15020,15020,15020,12
20230921,120300,104575460,15010,15010,15010,15010,0
20230921,120200,104575460,15010,15010,15010,15010,31
20230921,120100,104110150,15020,15020,15020,15020,0
20230921,120000,104110150,15020,15020,15020,15020,0
20230921,115900,104110150,15020,15020,15020,15020,0
20230921,115800,104110150,15020,15020,15020,15020,0
20230921,115700,104110150,15020,15020,15020,15020,0
20230921,115600,104110150,15020,15020,15020,15020,0
20230921,115500,104110150,15020,15020,15020,15020,0
20230921,115400,104110150,15020,15020,15020,15020,0
20230921,115300,104110150,15020,15020,15020,15020,0
20230921,115200,104110150,15020,15020,15020,15020,0
20230921,115100,104110150,15020,15020,15020,15020,0
20230921,115000,104110150,15020,15020,15020,15020,0
20230921,114900,104110150,15020,15020,15020,15020,10
20230921,114800,103959950,15010,15010,15010,15010,0
20230921,114700,103959950,15010,15010,15010,15010,3
20230921,114600,103914920,15010,15010,15010,15010,0
20230921,114500,103914920,15010,15010,15010,15010,0
20230921,114400,103914920,15010,15010,15010,15010,3
20230921,114300,103869890,15010,15010,15010,15010,0
20230921,114200,103869890,15010,15010,15010,15010,0
20230921,114100,103869890,15010,15010,15010,15010,3
20230921,114000,103824860,15010,15010,15010,15010,0
20230921,113900,103824860,15010,15010,15010,15010,0
20230921,113800,103824860,15010,15010,15010,15010,3
20230921,113700,103779830,15010,15010,15010,15010,0
20230921,113600,103779830,15010,15010,15010,15010,0
20230921,113500,103779830,15010,15010,15010,15010,0
20230921,113400,103779830,15010,15010,15010,15010,3
20230921,113300,103734800,15010,15010,15010,15010,0
20230921,113200,103734800,15010,15010,15010,15010,0
20230921,113100,103734800,15010,15010,15010,15010,13
20230921,113000,103539670,15010,15020,15020,15010,14
20230921,112900,103329460,15050,15050,15050,15050,0
20230921,112800,103329460,15050,15050,15050,15050,0
20230921,112700,103329460,15050,15050,15050,15050,0
20230921,112600,103329460,15050,15050,15050,15050,0
20230921,112500,103329460,15050,15050,15050,15050,0
20230921,112400,103329460,15050,15050,15050,15050,0
20230921,112300,103329460,15050,15050,15050,15050,0
20230921,112200,103329460,15050,15050,15050,15050,0
20230921,112100,103329460,15050,15050,15050,15050,0
20230921,112000,103329460,15050,15050,15050,15050,0
20230921,111900,103329460,15050,15050,15050,15050,0
20230921,111800,103329460,15050,15050,15050,15050,0
20230921,111700,103329460,15050,15050,15050,15050,0
20230921,111600,103329460,15050,15050,15050,15050,0
20230921,111500,103329460,15050,15050,15050,15050,0
20230921,111400,103329460,15050,15050,15050,15050,0
20230921,111300,103329460,15050,15050,15050,15050,0
20230921,111200,103329460,15050,15050,15050,15050,0
20230921,111100,103329460,15050,15050,15050,15050,0
20230921,111000,103329460,15050,15050,15050,15050,0
20230921,110900,103329460,15050,15050,15050,15050,0
20230921,110800,103329460,15050,15050,15050,15050,0
20230921,110700,103329460,15050,15050,15050,15050,0
20230921,110600,103329460,15050,15050,15050,15050,0
20230921,110500,103329460,15050,15050,15050,15050,1
20230921,110400,103314410,15030,15030,15030,15030,0
20230921,110300,103314410,15030,15030,15030,15030,0
20230921,110200,103314410,15030,15030,15030,15030,0
20230921,110100,103314410,15030,15030,15030,15030,0
20230921,110000,103314410,15030,15030,15030,15030,0
20230921,105900,103314410,15030,15030,15030,15030,0
20230921,105800,103314410,15030,15030,15030,15030,0
20230921,105700,103314410,15030,15030,15030,15030,0
20230921,105600,103314410,15030,15030,15030,15030,0
20230921,105500,103314410,15030,15030,15030,15030,0
20230921,105400,103314410,15030,15030,15030,15030,0
20230921,105300,103314410,15030,15030,15030,15030,0
20230921,105200,103314410,15030,15030,15030,15030,0
20230921,105100,103314410,15030,15030,15030,15030,0
20230921,105000,103314410,15030,15030,15030,15030,0
20230921,104900,103314410,15030,15030,15030,15030,0
20230921,104800,103314410,15030,15030,15030,15030,0
20230921,104700,103314410,15030,15030,15030,15030,0
20230921,104600,103314410,15030,15030,15030,15030,5
20230921,104500,103239260,15020,15020,15020,15020,0
20230921,104400,103239260,15020,15020,15020,15020,0
20230921,104300,103239260,15020,15020,15020,15020,0
20230921,104200,103239260,15020,15020,15020,15020,0
20230921,104100,103239260,15020,15020,15020,15020,100
20230921,104000,101737260,15000,15000,15000,15000,5
20230921,103900,101662260,15000,15000,15000,15000,4
20230921,103800,101602260,15020,15020,15020,15020,0
20230921,103700,101602260,15020,15020,15020,15020,100
20230921,103600,100100260,14990,14990,14990,14990,0
20230921,103500,100100260,14990,14990,14990,14990,0
20230921,103400,100100260,14990,14990,14990,14990,0
20230921,103300,100100260,14990,14990,14990,14990,0
20230921,103200,100100260,14990,14980,14990,14980,21
20230921,103100,99785670,14980,15010,15010,14980,1553
20230921,103000,76490670,15010,15010,15010,15010,0
20230921,102900,76490670,15010,15010,15010,15010,34
20230921,102800,75980330,15020,15020,15020,15020,0
20230921,102700,75980330,15020,15020,15020,15020,2
20230921,102600,75950290,15030,15030,15030,15030,7
20230921,102500,75845080,15010,15010,15010,15010,20
20230921,102400,75544880,15010,15010,15010,15010,2
20230921,102300,75514860,15010,15010,15010,15010,11
20230921,102200,75349750,15010,15010,15010,15010,1
20230921,102100,75334740,15010,15010,15010,15010,1
20230921,102000,75319730,15000,15010,15010,15000,1322
20230921,101900,55484420,15010,15010,15010,15010,0
20230921,101800,55484420,15010,15010,15010,15010,0
20230921,101700,55484420,15010,15040,15040,15010,1076
20230921,101600,39313600,15040,15040,15040,15040,8
20230921,101500,39193280,15070,15070,15070,15070,0
20230921,101400,39193280,15070,15070,15070,15070,0
20230921,101300,39193280,15070,15070,15070,15070,0
20230921,101200,39193280,15070,15070,15070,15070,0
20230921,101100,39193280,15070,15070,15070,15070,0
20230921,101000,39193280,15070,15070,15070,15070,3
20230921,100900,39148070,15070,15070,15070,15070,0
20230921,100800,39148070,15070,15070,15070,15070,10
20230921,100700,38997370,15070,15070,15070,15070,0
20230921,100600,38997370,15070,15070,15070,15070,0
20230921,100500,38997370,15070,15070,15070,15070,10
20230921,100400,38846670,15070,15070,15070,15070,5
20230921,100300,38771320,15070,15070,15070,15070,0
20230921,100200,38771320,15070,15070,15070,15070,0
20230921,100100,38771320,15070,15070,15070,15070,0
20230921,100000,38771320,15070,15070,15070,15070,2
20230921,095900,38741180,15030,15030,15030,15030,150
20230921,095800,36486680,15030,15030,15030,15030,0
20230921,095700,36486680,15030,15040,15040,15030,330
20230921,095600,31526380,15040,15040,15040,15040,0
20230921,095500,31526380,15040,15040,15040,15040,0
20230921,095400,31526380,15040,15040,15040,15040,15
20230921,095300,31300780,15040,15050,15050,15040,502
20230921,095200,23748150,15060,15060,15060,15060,0
20230921,095100,23748150,15060,15070,15070,15060,146
20230921,095000,21549340,15080,15080,15080,15070,284
20230921,094900,17268130,15080,15080,15080,15080,0
20230921,094800,17268130,15080,15080,15080,15080,0
20230921,094700,17268130,15080,15080,15080,15080,2
20230921,094600,17237970,15090,15090,15090,15090,56
20230921,094500,16392930,15080,15080,15080,15080,0
20230921,094400,16392930,15080,15080,15080,15080,73
20230921,094300,15292090,15080,15080,15080,15080,0
20230921,094200,15292090,15080,15090,15090,15080,424
20230921,094100,8894460,15110,15110,15110,15110,0
20230921,094000,8894460,15110,15110,15110,15110,0
20230921,093900,8894460,15110,15110,15110,15110,0
20230921,093800,8894460,15110,15110,15110,15110,0
20230921,093700,8894460,15110,15110,15110,15110,0
20230921,093600,8894460,15110,15110,15110,15110,1
20230921,093500,8879350,15090,15090,15090,15090,111
20230921,093400,7204360,15090,15110,15110,15090,132
20230921,093300,5210700,15150,15150,15150,15150,0
20230921,093200,5210700,15150,15150,15150,15150,1
20230921,093100,5195550,15120,15120,15120,15120,0
20230921,093000,5195550,15120,15120,15120,15120,3
20230921,092900,5150190,15120,15120,15120,15120,0
20230921,092800,5150190,15120,15130,15130,15120,20
20230921,092700,4847660,15140,15140,15140,15140,0
20230921,092600,4847660,15140,15140,15140,15140,0
20230921,092500,4847660,15140,15140,15140,15140,0
20230921,092400,4847660,15140,15140,15140,15140,85
20230921,092300,3560760,15150,15150,15150,15150,1
20230921,092200,3545610,15150,15150,15150,15150,7
20230921,092100,3439560,15150,15150,15150,15150,3
20230921,092000,3394110,15150,15150,15150,15150,2
20230921,091900,3363810,15150,15150,15150,15150,0
20230921,091800,3363810,15150,15150,15150,15150,0
20230921,091700,3363810,15150,15150,15150,15150,25
20230921,091600,2985060,15150,15150,15150,15150,3
20230921,091500,2939610,15150,15150,15150,15150,78
20230921,091400,1757910,15150,15150,15150,15150,50
20230921,091300,1000410,15150,15150,15150,15150,13
20230921,091200,803460,15150,15150,15150,15150,15
20230921,091100,576210,15140,15140,15140,15140,0
20230921,091000,576210,15140,15140,15140,15140,0
20230921,090900,576210,15140,15150,15150,15140,12
20230921,090800,394420,15150,15150,15150,15150,0
20230921,090700,394420,15150,15160,15160,15150,9
20230921,090600,258030,15160,15160,15160,15160,0
20230921,090500,258030,15160,15180,15180,15160,10
20230921,090400,106330,15190,15190,15190,15190,0
20230921,090300,106330,15190,15190,15190,15190,0
20230921,090200,106330,15190,15190,15190,15190,0
20230921,090100,106330,15190,15190,15190,15190,0
20230921,090000,106330,15190,15190,15190,15190,7