KissMeData/101530/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195000,39824080,5400,5400,5400,5400,724
20230921,194900,39824080,5400,5400,5400,5400,0
20230921,194800,39824080,5400,5400,5400,5400,0
20230921,194700,39824080,5400,5400,5400,5400,0
20230921,194600,39824080,5400,5400,5400,5400,0
20230921,194500,39824080,5400,5400,5400,5400,0
20230921,194400,39824080,5400,5400,5400,5400,0
20230921,194300,39824080,5400,5400,5400,5400,0
20230921,194200,39824080,5400,5400,5400,5400,0
20230921,194100,39824080,5400,5400,5400,5400,0
20230921,194000,39824080,5400,5400,5400,5400,0
20230921,193900,39824080,5400,5400,5400,5400,0
20230921,193800,39824080,5400,5400,5400,5400,0
20230921,193700,39824080,5400,5400,5400,5400,0
20230921,193600,39824080,5400,5400,5400,5400,0
20230921,193500,39824080,5400,5400,5400,5400,0
20230921,193400,39824080,5400,5400,5400,5400,0
20230921,193300,39824080,5400,5400,5400,5400,0
20230921,193200,39824080,5400,5400,5400,5400,0
20230921,193100,39824080,5400,5400,5400,5400,0
20230921,193000,39824080,5400,5400,5400,5400,0
20230921,192900,39824080,5400,5400,5400,5400,0
20230921,192800,39824080,5400,5400,5400,5400,0
20230921,192700,39824080,5400,5400,5400,5400,0
20230921,192600,39824080,5400,5400,5400,5400,0
20230921,192500,39824080,5400,5400,5400,5400,0
20230921,192400,39824080,5400,5400,5400,5400,0
20230921,192300,39824080,5400,5400,5400,5400,0
20230921,192200,39824080,5400,5400,5400,5400,0
20230921,192100,39824080,5400,5400,5400,5400,0
20230921,192000,39824080,5400,5400,5400,5400,724
20230921,191900,39824080,5400,5400,5400,5400,0
20230921,191800,39824080,5400,5400,5400,5400,0
20230921,191700,39824080,5400,5400,5400,5400,0
20230921,191600,39824080,5400,5400,5400,5400,0
20230921,191500,39824080,5400,5400,5400,5400,0
20230921,191400,39824080,5400,5400,5400,5400,0
20230921,191300,39824080,5400,5400,5400,5400,0
20230921,191200,39824080,5400,5400,5400,5400,0
20230921,191100,39824080,5400,5400,5400,5400,0
20230921,191000,39824080,5400,5400,5400,5400,0
20230921,190900,39824080,5400,5400,5400,5400,0
20230921,190800,39824080,5400,5400,5400,5400,0
20230921,190700,39824080,5400,5400,5400,5400,0
20230921,190600,39824080,5400,5400,5400,5400,0
20230921,190500,39824080,5400,5400,5400,5400,0
20230921,190400,39824080,5400,5400,5400,5400,0
20230921,190300,39824080,5400,5400,5400,5400,0
20230921,190200,39824080,5400,5400,5400,5400,0
20230921,190100,39824080,5400,5400,5400,5400,0
20230921,190000,39824080,5400,5400,5400,5400,0
20230921,185900,39824080,5400,5400,5400,5400,0
20230921,185800,39824080,5400,5400,5400,5400,0
20230921,185700,39824080,5400,5400,5400,5400,0
20230921,185600,39824080,5400,5400,5400,5400,0
20230921,185500,39824080,5400,5400,5400,5400,0
20230921,185400,39824080,5400,5400,5400,5400,0
20230921,185300,39824080,5400,5400,5400,5400,0
20230921,185200,39824080,5400,5400,5400,5400,0
20230921,185100,39824080,5400,5400,5400,5400,0
20230921,185000,39824080,5400,5400,5400,5400,724
20230921,184900,39824080,5400,5400,5400,5400,0
20230921,184800,39824080,5400,5400,5400,5400,0
20230921,184700,39824080,5400,5400,5400,5400,0
20230921,184600,39824080,5400,5400,5400,5400,0
20230921,184500,39824080,5400,5400,5400,5400,0
20230921,184400,39824080,5400,5400,5400,5400,0
20230921,184300,39824080,5400,5400,5400,5400,0
20230921,184200,39824080,5400,5400,5400,5400,0
20230921,184100,39824080,5400,5400,5400,5400,0
20230921,184000,39824080,5400,5400,5400,5400,0
20230921,183900,39824080,5400,5400,5400,5400,0
20230921,183800,39824080,5400,5400,5400,5400,0
20230921,183700,39824080,5400,5400,5400,5400,0
20230921,183600,39824080,5400,5400,5400,5400,0
20230921,183500,39824080,5400,5400,5400,5400,0
20230921,183400,39824080,5400,5400,5400,5400,0
20230921,183300,39824080,5400,5400,5400,5400,0
20230921,183200,39824080,5400,5400,5400,5400,0
20230921,183100,39824080,5400,5400,5400,5400,0
20230921,183000,39824080,5400,5400,5400,5400,0
20230921,182900,39824080,5400,5400,5400,5400,0
20230921,182800,39824080,5400,5400,5400,5400,0
20230921,182700,39824080,5400,5400,5400,5400,0
20230921,182600,39824080,5400,5400,5400,5400,0
20230921,182500,39824080,5400,5400,5400,5400,0
20230921,182400,39824080,5400,5400,5400,5400,0
20230921,182300,39824080,5400,5400,5400,5400,0
20230921,182200,39824080,5400,5400,5400,5400,0
20230921,182100,39824080,5400,5400,5400,5400,0
20230921,182000,39824080,5400,5400,5400,5400,724
20230921,181900,39824080,5400,5400,5400,5400,0
20230921,181800,39824080,5400,5400,5400,5400,0
20230921,181700,39824080,5400,5400,5400,5400,0
20230921,181600,39824080,5400,5400,5400,5400,0
20230921,181500,39824080,5400,5400,5400,5400,0
20230921,181400,39824080,5400,5400,5400,5400,0
20230921,181300,39824080,5400,5400,5400,5400,0
20230921,181200,39824080,5400,5400,5400,5400,0
20230921,181100,39824080,5400,5400,5400,5400,0
20230921,181000,39824080,5400,5400,5400,5400,0
20230921,180900,39824080,5400,5400,5400,5400,0
20230921,180800,39824080,5400,5400,5400,5400,0
20230921,180700,39824080,5400,5400,5400,5400,0
20230921,180600,39824080,5400,5400,5400,5400,0
20230921,180500,39824080,5400,5400,5400,5400,0
20230921,180400,39824080,5400,5400,5400,5400,0
20230921,180300,39824080,5400,5400,5400,5400,0
20230921,180200,39824080,5400,5400,5400,5400,0
20230921,180100,39824080,5400,5400,5400,5400,0
20230921,180000,39824080,5400,5400,5400,5400,0
20230921,175900,39824080,5400,5400,5400,5400,0
20230921,175800,39824080,5400,5400,5400,5400,0
20230921,175700,39824080,5400,5400,5400,5400,0
20230921,175600,39824080,5400,5400,5400,5400,0
20230921,175500,39824080,5400,5400,5400,5400,0
20230921,175400,39824080,5400,5400,5400,5400,0
20230921,175300,39824080,5400,5400,5400,5400,0
20230921,175200,39824080,5400,5400,5400,5400,0
20230921,175100,39824080,5400,5400,5400,5400,0
20230921,175000,39824080,5400,5400,5400,5400,724
20230921,174900,39824080,5400,5400,5400,5400,0
20230921,174800,39824080,5400,5400,5400,5400,0
20230921,174700,39824080,5400,5400,5400,5400,0
20230921,174600,39824080,5400,5400,5400,5400,0
20230921,174500,39824080,5400,5400,5400,5400,0
20230921,174400,39824080,5400,5400,5400,5400,0
20230921,174300,39824080,5400,5400,5400,5400,0
20230921,174200,39824080,5400,5400,5400,5400,0
20230921,174100,39824080,5400,5400,5400,5400,0
20230921,174000,39824080,5400,5400,5400,5400,0
20230921,173900,39824080,5400,5400,5400,5400,0
20230921,173800,39824080,5400,5400,5400,5400,0
20230921,173700,39824080,5400,5400,5400,5400,0
20230921,173600,39824080,5400,5400,5400,5400,0
20230921,173500,39824080,5400,5400,5400,5400,0
20230921,173400,39824080,5400,5400,5400,5400,0
20230921,173300,39824080,5400,5400,5400,5400,0
20230921,173200,39824080,5400,5400,5400,5400,0
20230921,173100,39824080,5400,5400,5400,5400,0
20230921,173000,39824080,5400,5400,5400,5400,0
20230921,172900,39824080,5400,5400,5400,5400,0
20230921,172800,39824080,5400,5400,5400,5400,0
20230921,172700,39824080,5400,5400,5400,5400,0
20230921,172600,39824080,5400,5400,5400,5400,0
20230921,172500,39824080,5400,5400,5400,5400,0
20230921,172400,39824080,5400,5400,5400,5400,0
20230921,172300,39824080,5400,5400,5400,5400,0
20230921,172200,39824080,5400,5400,5400,5400,0
20230921,172100,39824080,5400,5400,5400,5400,0
20230921,172000,39824080,5400,5400,5400,5400,724
20230921,171900,39824080,5400,5400,5400,5400,0
20230921,171800,39824080,5400,5400,5400,5400,0
20230921,171700,39824080,5400,5400,5400,5400,0
20230921,171600,39824080,5400,5400,5400,5400,0
20230921,171500,39824080,5400,5400,5400,5400,0
20230921,171400,39824080,5400,5400,5400,5400,0
20230921,171300,39824080,5400,5400,5400,5400,0
20230921,171200,39824080,5400,5400,5400,5400,0
20230921,171100,39824080,5400,5400,5400,5400,0
20230921,171000,39824080,5400,5400,5400,5400,0
20230921,170900,39824080,5400,5400,5400,5400,0
20230921,170800,39824080,5400,5400,5400,5400,0
20230921,170700,39824080,5400,5400,5400,5400,0
20230921,170600,39824080,5400,5400,5400,5400,0
20230921,170500,39824080,5400,5400,5400,5400,0
20230921,170400,39824080,5400,5400,5400,5400,0
20230921,170300,39824080,5400,5400,5400,5400,0
20230921,170200,39824080,5400,5400,5400,5400,0
20230921,170100,39824080,5400,5400,5400,5400,0
20230921,170000,39824080,5400,5400,5400,5400,0
20230921,165900,39824080,5400,5400,5400,5400,0
20230921,165800,39824080,5400,5400,5400,5400,0
20230921,165700,39824080,5400,5400,5400,5400,0
20230921,165600,39824080,5400,5400,5400,5400,0
20230921,165500,39824080,5400,5400,5400,5400,0
20230921,165400,39824080,5400,5400,5400,5400,0
20230921,165300,39824080,5400,5400,5400,5400,0
20230921,165200,39824080,5400,5400,5400,5400,0
20230921,165100,39824080,5400,5400,5400,5400,0
20230921,165000,39824080,5400,5400,5400,5400,724
20230921,164900,39824080,5400,5400,5400,5400,0
20230921,164800,39824080,5400,5400,5400,5400,0
20230921,164700,39824080,5400,5400,5400,5400,0
20230921,164600,39824080,5400,5400,5400,5400,0
20230921,164500,39824080,5400,5400,5400,5400,0
20230921,164400,39824080,5400,5400,5400,5400,0
20230921,164300,39824080,5400,5400,5400,5400,0
20230921,164200,39824080,5400,5400,5400,5400,0
20230921,164100,39824080,5400,5400,5400,5400,0
20230921,164000,39824080,5400,5400,5400,5400,0
20230921,163900,39824080,5400,5400,5400,5400,0
20230921,163800,39824080,5400,5400,5400,5400,0
20230921,163700,39824080,5400,5400,5400,5400,0
20230921,163600,39824080,5400,5400,5400,5400,0
20230921,163500,39824080,5400,5400,5400,5400,0
20230921,163400,39824080,5400,5400,5400,5400,0
20230921,163300,39824080,5400,5400,5400,5400,0
20230921,163200,39824080,5400,5400,5400,5400,0
20230921,163100,39824080,5400,5400,5400,5400,0
20230921,163000,39824080,5400,5400,5400,5400,0
20230921,162900,39824080,5400,5400,5400,5400,0
20230921,162800,39824080,5400,5400,5400,5400,0
20230921,162700,39824080,5400,5400,5400,5400,0
20230921,162600,39824080,5400,5400,5400,5400,0
20230921,162500,39824080,5400,5400,5400,5400,0
20230921,162400,39824080,5400,5400,5400,5400,0
20230921,162300,39824080,5400,5400,5400,5400,0
20230921,162200,39824080,5400,5400,5400,5400,0
20230921,162100,39824080,5400,5400,5400,5400,0
20230921,162000,39824080,5400,5400,5400,5400,724
20230921,161900,39824080,5400,5400,5400,5400,0
20230921,161800,39824080,5400,5400,5400,5400,0
20230921,161700,39824080,5400,5400,5400,5400,0
20230921,161600,39824080,5400,5400,5400,5400,0
20230921,161500,39824080,5400,5400,5400,5400,0
20230921,161400,39824080,5400,5400,5400,5400,0
20230921,161300,39824080,5400,5400,5400,5400,0
20230921,161200,39824080,5400,5400,5400,5400,0
20230921,161100,39824080,5400,5400,5400,5400,0
20230921,161000,39824080,5400,5400,5400,5400,0
20230921,160900,39824080,5400,5400,5400,5400,0
20230921,160800,39824080,5400,5400,5400,5400,0
20230921,160700,39824080,5400,5400,5400,5400,0
20230921,160600,39824080,5400,5400,5400,5400,0
20230921,160500,39824080,5400,5400,5400,5400,0
20230921,160400,39824080,5400,5400,5400,5400,0
20230921,160300,39824080,5400,5400,5400,5400,0
20230921,160200,39824080,5400,5400,5400,5400,0
20230921,160100,39824080,5400,5400,5400,5400,0
20230921,160000,39824080,5400,5400,5400,5400,0
20230921,155900,39824080,5400,5400,5400,5400,0
20230921,155800,39824080,5400,5400,5400,5400,0
20230921,155700,39824080,5400,5400,5400,5400,0
20230921,155600,39824080,5400,5400,5400,5400,0
20230921,155500,39824080,5400,5400,5400,5400,0
20230921,155400,39824080,5400,5400,5400,5400,0
20230921,155300,39824080,5400,5400,5400,5400,0
20230921,155200,39824080,5400,5400,5400,5400,0
20230921,155100,39824080,5400,5400,5400,5400,0
20230921,155000,39824080,5400,5400,5400,5400,724
20230921,154900,39824080,5400,5400,5400,5400,0
20230921,154800,39824080,5400,5400,5400,5400,0
20230921,154700,39824080,5400,5400,5400,5400,0
20230921,154600,39824080,5400,5400,5400,5400,0
20230921,154500,39824080,5400,5400,5400,5400,0
20230921,154400,39824080,5400,5400,5400,5400,0
20230921,154300,39824080,5400,5400,5400,5400,0
20230921,154200,39824080,5400,5400,5400,5400,0
20230921,154100,39824080,5400,5400,5400,5400,0
20230921,154000,39824080,5400,5400,5400,5400,0
20230921,153900,39824080,5400,5400,5400,5400,0
20230921,153800,39824080,5400,5400,5400,5400,0
20230921,153700,39824080,5400,5400,5400,5400,0
20230921,153600,39824080,5400,5400,5400,5400,0
20230921,153500,39824080,5400,5400,5400,5400,0
20230921,153400,39824080,5400,5400,5400,5400,0
20230921,153300,39824080,5400,5400,5400,5400,0
20230921,153200,39824080,5400,5400,5400,5400,0
20230921,153100,39824080,5400,5400,5400,5400,0
20230921,153000,39824080,5400,5400,5400,5400,724
20230921,152900,35914480,5440,5440,5440,5440,0
20230921,152800,35914480,5440,5440,5440,5440,0
20230921,152700,35914480,5440,5440,5440,5440,0
20230921,152600,35914480,5440,5440,5440,5440,0
20230921,152500,35914480,5440,5440,5440,5440,0
20230921,152400,35914480,5440,5440,5440,5440,0
20230921,152300,35914480,5440,5440,5440,5440,0
20230921,152200,35914480,5440,5440,5440,5440,0
20230921,152100,35914480,5440,5440,5440,5440,0
20230921,152000,35914480,5440,5440,5440,5440,0
20230921,151900,35914480,5440,5440,5440,5440,2
20230921,151800,35903600,5410,5410,5410,5410,0
20230921,151700,35903600,5410,5410,5410,5410,0
20230921,151600,35903600,5410,5410,5410,5410,0
20230921,151500,35903600,5410,5420,5420,5410,55
20230921,151400,35605940,5450,5450,5450,5450,0
20230921,151300,35605940,5450,5450,5450,5450,0
20230921,151200,35605940,5450,5450,5450,5450,0
20230921,151100,35605940,5450,5450,5450,5450,1
20230921,151000,35600490,5450,5440,5450,5440,81
20230921,150900,35159680,5440,5440,5440,5440,12
20230921,150800,35094400,5420,5420,5420,5420,0
20230921,150700,35094400,5420,5420,5420,5420,0
20230921,150600,35094400,5420,5420,5420,5420,0
20230921,150500,35094400,5420,5420,5420,5420,0
20230921,150400,35094400,5420,5420,5420,5420,100
20230921,150300,34552400,5440,5440,5440,5440,2
20230921,150200,34541520,5450,5450,5450,5450,0
20230921,150100,34541520,5450,5440,5450,5440,72
20230921,150000,34149480,5440,5440,5440,5440,12
20230921,145900,34084200,5440,5440,5440,5440,0
20230921,145800,34084200,5440,5440,5440,5440,1
20230921,145700,34078760,5410,5410,5410,5410,0
20230921,145600,34078760,5410,5410,5410,5410,0
20230921,145500,34078760,5410,5410,5410,5410,0
20230921,145400,34078760,5410,5410,5410,5410,0
20230921,145300,34078760,5410,5420,5420,5410,67
20230921,145200,33715830,5480,5420,5480,5400,870
20230921,145100,29008020,5440,5460,5480,5440,346
20230921,145000,27125320,5440,5440,5440,5440,0
20230921,144900,27125320,5440,5440,5440,5440,0
20230921,144800,27125320,5440,5440,5440,5440,0
20230921,144700,27125320,5440,5440,5440,5440,0
20230921,144600,27125320,5440,5440,5440,5440,0
20230921,144500,27125320,5440,5440,5440,5440,0
20230921,144400,27125320,5440,5440,5440,5440,0
20230921,144300,27125320,5440,5440,5440,5440,0
20230921,144200,27125320,5440,5440,5440,5420,601
20230921,144100,23858700,5440,5440,5440,5440,0
20230921,144000,23858700,5440,5440,5440,5440,0
20230921,143900,23858700,5440,5440,5440,5440,0
20230921,143800,23858700,5440,5440,5440,5440,0
20230921,143700,23858700,5440,5440,5440,5440,0
20230921,143600,23858700,5440,5440,5440,5440,0
20230921,143500,23858700,5440,5440,5440,5440,0
20230921,143400,23858700,5440,5440,5440,5440,0
20230921,143300,23858700,5440,5440,5440,5440,0
20230921,143200,23858700,5440,5440,5440,5440,0
20230921,143100,23858700,5440,5440,5440,5440,100
20230921,143000,23314700,5440,5440,5440,5440,0
20230921,142900,23314700,5440,5440,5440,5440,0
20230921,142800,23314700,5440,5440,5440,5440,0
20230921,142700,23314700,5440,5440,5440,5440,0
20230921,142600,23314700,5440,5440,5440,5440,0
20230921,142500,23314700,5440,5440,5440,5440,0
20230921,142400,23314700,5440,5440,5440,5440,10
20230921,142300,23260300,5460,5460,5460,5460,0
20230921,142200,23260300,5460,5460,5460,5460,0
20230921,142100,23260300,5460,5460,5460,5460,1
20230921,142000,23254840,5460,5460,5460,5460,1
20230921,141900,23249380,5450,5450,5450,5450,0
20230921,141800,23249380,5450,5450,5450,5450,0
20230921,141700,23249380,5450,5450,5450,5450,0
20230921,141600,23249380,5450,5460,5460,5450,41
20230921,141500,23025920,5440,5440,5440,5440,0
20230921,141400,23025920,5440,5440,5440,5440,5
20230921,141300,22998720,5440,5440,5440,5440,0
20230921,141200,22998720,5440,5440,5440,5440,0
20230921,141100,22998720,5440,5440,5440,5440,10
20230921,141000,22944320,5460,5460,5460,5460,0
20230921,140900,22944320,5460,5460,5460,5460,0
20230921,140800,22944320,5460,5460,5460,5460,0
20230921,140700,22944320,5460,5460,5460,5460,0
20230921,140600,22944320,5460,5460,5460,5460,0
20230921,140500,22944320,5460,5460,5460,5460,0
20230921,140400,22944320,5460,5460,5460,5460,0
20230921,140300,22944320,5460,5460,5460,5460,100
20230921,140200,22398320,5440,5440,5440,5440,0
20230921,140100,22398320,5440,5440,5440,5440,0
20230921,140000,22398320,5440,5440,5440,5440,0
20230921,135900,22398320,5440,5450,5450,5440,125
20230921,135800,21717090,5450,5450,5450,5450,0
20230921,135700,21717090,5450,5450,5450,5450,10
20230921,135600,21662590,5460,5460,5460,5460,0
20230921,135500,21662590,5460,5460,5460,5460,1
20230921,135400,21657130,5450,5450,5450,5450,196
20230921,135300,20588930,5460,5460,5460,5460,4
20230921,135200,20567090,5470,5470,5470,5470,0
20230921,135100,20567090,5470,5470,5470,5470,0
20230921,135000,20567090,5470,5470,5470,5470,34
20230921,134900,20381110,5530,5480,5530,5480,4
20230921,134800,20359090,5450,5450,5450,5450,0
20230921,134700,20359090,5450,5450,5450,5450,0
20230921,134600,20359090,5450,5450,5450,5450,0
20230921,134500,20359090,5450,5450,5450,5450,0
20230921,134400,20359090,5450,5450,5450,5450,0
20230921,134300,20359090,5450,5450,5450,5450,0
20230921,134200,20359090,5450,5450,5450,5450,0
20230921,134100,20359090,5450,5450,5450,5450,0
20230921,134000,20359090,5450,5450,5450,5450,0
20230921,133900,20359090,5450,5460,5460,5450,10
20230921,133800,20304560,5460,5460,5460,5460,0
20230921,133700,20304560,5460,5460,5460,5460,0
20230921,133600,20304560,5460,5460,5460,5460,0
20230921,133500,20304560,5460,5460,5460,5460,0
20230921,133400,20304560,5460,5460,5460,5460,0
20230921,133300,20304560,5460,5460,5460,5460,0
20230921,133200,20304560,5460,5460,5460,5460,0
20230921,133100,20304560,5460,5460,5460,5460,0
20230921,133000,20304560,5460,5460,5460,5460,0
20230921,132900,20304560,5460,5460,5460,5460,0
20230921,132800,20304560,5460,5490,5490,5460,50
20230921,132700,20031320,5490,5490,5490,5490,0
20230921,132600,20031320,5490,5490,5490,5490,10
20230921,132500,19976420,5480,5480,5480,5480,0
20230921,132400,19976420,5480,5480,5480,5480,0
20230921,132300,19976420,5480,5480,5480,5480,0
20230921,132200,19976420,5480,5460,5540,5450,198
20230921,132100,18890940,5470,5470,5470,5470,0
20230921,132000,18890940,5470,5470,5470,5470,0
20230921,131900,18890940,5470,5470,5470,5470,0
20230921,131800,18890940,5470,5470,5470,5470,0
20230921,131700,18890940,5470,5470,5470,5470,1
20230921,131600,18885470,5470,5470,5470,5470,10
20230921,131500,18830770,5480,5480,5480,5480,0
20230921,131400,18830770,5480,5480,5480,5480,0
20230921,131300,18830770,5480,5480,5480,5480,0
20230921,131200,18830770,5480,5480,5480,5480,0
20230921,131100,18830770,5480,5480,5480,5480,0
20230921,131000,18830770,5480,5480,5480,5480,0
20230921,130900,18830770,5480,5500,5500,5480,91
20230921,130800,18332070,5480,5480,5480,5480,50
20230921,130700,18058070,5500,5500,5500,5500,0
20230921,130600,18058070,5500,5500,5500,5500,0
20230921,130500,18058070,5500,5500,5500,5500,0
20230921,130400,18058070,5500,5500,5500,5500,0
20230921,130300,18058070,5500,5500,5500,5500,0
20230921,130200,18058070,5500,5500,5500,5500,2
20230921,130100,18047070,5490,5480,5490,5480,51
20230921,130000,17767580,5480,5480,5480,5480,0
20230921,125900,17767580,5480,5480,5480,5480,0
20230921,125800,17767580,5480,5480,5480,5480,0
20230921,125700,17767580,5480,5480,5480,5480,0
20230921,125600,17767580,5480,5480,5480,5480,0
20230921,125500,17767580,5480,5480,5480,5480,65
20230921,125400,17411380,5480,5480,5480,5480,0
20230921,125300,17411380,5480,5480,5480,5480,0
20230921,125200,17411380,5480,5480,5480,5480,0
20230921,125100,17411380,5480,5480,5480,5480,0
20230921,125000,17411380,5480,5480,5480,5480,0
20230921,124900,17411380,5480,5480,5480,5480,0
20230921,124800,17411380,5480,5480,5480,5480,0
20230921,124700,17411380,5480,5480,5480,5480,0
20230921,124600,17411380,5480,5480,5480,5480,0
20230921,124500,17411380,5480,5480,5480,5480,0
20230921,124400,17411380,5480,5480,5480,5480,0
20230921,124300,17411380,5480,5480,5480,5480,0
20230921,124200,17411380,5480,5480,5480,5480,0
20230921,124100,17411380,5480,5480,5480,5480,90
20230921,124000,16918180,5480,5480,5480,5480,0
20230921,123900,16918180,5480,5480,5480,5480,0
20230921,123800,16918180,5480,5480,5480,5480,0
20230921,123700,16918180,5480,5480,5480,5480,0
20230921,123600,16918180,5480,5480,5480,5480,0
20230921,123500,16918180,5480,5480,5480,5480,0
20230921,123400,16918180,5480,5480,5480,5480,0
20230921,123300,16918180,5480,5480,5480,5480,0
20230921,123200,16918180,5480,5480,5480,5480,0
20230921,123100,16918180,5480,5480,5480,5480,0
20230921,123000,16918180,5480,5480,5480,5480,0
20230921,122900,16918180,5480,5480,5480,5480,0
20230921,122800,16918180,5480,5490,5490,5480,4
20230921,122700,16896250,5520,5520,5520,5520,0
20230921,122600,16896250,5520,5510,5520,5510,10
20230921,122500,16841140,5510,5510,5510,5510,20
20230921,122400,16730940,5480,5480,5480,5480,5
20230921,122300,16703540,5480,5480,5480,5480,71
20230921,122200,16314460,5480,5480,5480,5480,0
20230921,122100,16314460,5480,5480,5480,5480,0
20230921,122000,16314460,5480,5480,5480,5480,0
20230921,121900,16314460,5480,5480,5480,5480,1
20230921,121800,16308980,5480,5480,5480,5480,0
20230921,121700,16308980,5480,5480,5480,5480,0
20230921,121600,16308980,5480,5480,5480,5480,0
20230921,121500,16308980,5480,5480,5480,5480,0
20230921,121400,16308980,5480,5480,5480,5480,12
20230921,121300,16243220,5470,5470,5470,5470,0
20230921,121200,16243220,5470,5470,5470,5470,176
20230921,121100,15280500,5480,5480,5480,5480,0
20230921,121000,15280500,5480,5480,5480,5480,6
20230921,120900,15247620,5480,5480,5480,5480,3
20230921,120800,15231180,5470,5480,5480,5470,11
20230921,120700,15170910,5470,5470,5470,5470,0
20230921,120600,15170910,5470,5470,5470,5470,31
20230921,120500,15001340,5480,5480,5480,5480,0
20230921,120400,15001340,5480,5480,5480,5480,0
20230921,120300,15001340,5480,5480,5480,5480,0
20230921,120200,15001340,5480,5480,5480,5480,307
20230921,120100,13318980,5480,5480,5480,5480,11
20230921,120000,13258700,5480,5480,5480,5480,0
20230921,115900,13258700,5480,5480,5480,5480,0
20230921,115800,13258700,5480,5480,5480,5480,2
20230921,115700,13247740,5490,5490,5490,5490,0
20230921,115600,13247740,5490,5490,5490,5490,0
20230921,115500,13247740,5490,5490,5490,5490,0
20230921,115400,13247740,5490,5490,5490,5490,0
20230921,115300,13247740,5490,5490,5490,5490,0
20230921,115200,13247740,5490,5490,5490,5490,0
20230921,115100,13247740,5490,5490,5490,5490,0
20230921,115000,13247740,5490,5490,5490,5490,0
20230921,114900,13247740,5490,5490,5490,5490,0
20230921,114800,13247740,5490,5490,5490,5490,0
20230921,114700,13247740,5490,5490,5490,5490,0
20230921,114600,13247740,5490,5490,5490,5490,5
20230921,114500,13220290,5490,5490,5490,5490,0
20230921,114400,13220290,5490,5490,5490,5490,0
20230921,114300,13220290,5490,5490,5490,5490,58
20230921,114200,12901870,5500,5500,5500,5500,0
20230921,114100,12901870,5500,5500,5500,5500,0
20230921,114000,12901870,5500,5500,5500,5500,0
20230921,113900,12901870,5500,5500,5500,5500,0
20230921,113800,12901870,5500,5500,5500,5500,0
20230921,113700,12901870,5500,5500,5500,5500,0
20230921,113600,12901870,5500,5500,5500,5500,200
20230921,113500,11801870,5520,5520,5520,5520,0
20230921,113400,11801870,5520,5520,5520,5520,0
20230921,113300,11801870,5520,5520,5520,5520,0
20230921,113200,11801870,5520,5520,5520,5520,0
20230921,113100,11801870,5520,5520,5520,5520,0
20230921,113000,11801870,5520,5520,5520,5520,0
20230921,112900,11801870,5520,5520,5520,5520,0
20230921,112800,11801870,5520,5520,5520,5520,0
20230921,112700,11801870,5520,5520,5520,5520,0
20230921,112600,11801870,5520,5520,5520,5520,0
20230921,112500,11801870,5520,5520,5520,5520,0
20230921,112400,11801870,5520,5520,5520,5520,0
20230921,112300,11801870,5520,5520,5520,5520,0
20230921,112200,11801870,5520,5520,5520,5520,0
20230921,112100,11801870,5520,5520,5520,5520,0
20230921,112000,11801870,5520,5520,5520,5520,0
20230921,111900,11801870,5520,5520,5520,5520,0
20230921,111800,11801870,5520,5520,5520,5520,0
20230921,111700,11801870,5520,5520,5520,5520,0
20230921,111600,11801870,5520,5520,5520,5520,14
20230921,111500,11724590,5510,5510,5510,5510,0
20230921,111400,11724590,5510,5510,5510,5510,0
20230921,111300,11724590,5510,5510,5510,5510,0
20230921,111200,11724590,5510,5510,5510,5510,0
20230921,111100,11724590,5510,5500,5540,5500,68
20230921,111000,11349440,5490,5490,5490,5490,44
20230921,110900,11107880,5500,5500,5500,5500,0
20230921,110800,11107880,5500,5500,5500,5500,0
20230921,110700,11107880,5500,5500,5500,5500,20
20230921,110600,10997880,5500,5500,5500,5500,9
20230921,110500,10948380,5530,5530,5530,5530,0
20230921,110400,10948380,5530,5530,5530,5530,0
20230921,110300,10948380,5530,5530,5530,5530,0
20230921,110200,10948380,5530,5500,5530,5500,282
20230921,110100,9389130,5500,5500,5500,5500,0
20230921,110000,9389130,5500,5500,5500,5500,0
20230921,105900,9389130,5500,5500,5500,5500,0
20230921,105800,9389130,5500,5500,5500,5500,0
20230921,105700,9389130,5500,5500,5500,5500,0
20230921,105600,9389130,5500,5500,5500,5500,0
20230921,105500,9389130,5500,5500,5500,5500,0
20230921,105400,9389130,5500,5500,5500,5500,100
20230921,105300,8839130,5500,5500,5500,5500,0
20230921,105200,8839130,5500,5500,5500,5500,0
20230921,105100,8839130,5500,5500,5500,5500,1
20230921,105000,8833630,5480,5480,5480,5480,0
20230921,104900,8833630,5480,5480,5480,5480,0
20230921,104800,8833630,5480,5480,5480,5480,0
20230921,104700,8833630,5480,5480,5480,5480,0
20230921,104600,8833630,5480,5480,5480,5480,0
20230921,104500,8833630,5480,5480,5480,5480,0
20230921,104400,8833630,5480,5480,5480,5480,0
20230921,104300,8833630,5480,5480,5480,5480,0
20230921,104200,8833630,5480,5480,5480,5480,0
20230921,104100,8833630,5480,5480,5480,5480,0
20230921,104000,8833630,5480,5480,5480,5480,0
20230921,103900,8833630,5480,5480,5480,5480,0
20230921,103800,8833630,5480,5480,5480,5480,1
20230921,103700,8828150,5490,5490,5490,5490,0
20230921,103600,8828150,5490,5490,5490,5490,0
20230921,103500,8828150,5490,5490,5490,5490,1
20230921,103400,8822660,5500,5500,5500,5500,0
20230921,103300,8822660,5500,5500,5500,5500,0
20230921,103200,8822660,5500,5500,5500,5500,0
20230921,103100,8822660,5500,5500,5500,5500,0
20230921,103000,8822660,5500,5500,5500,5500,0
20230921,102900,8822660,5500,5480,5500,5480,201
20230921,102800,7721160,5480,5480,5480,5480,0
20230921,102700,7721160,5480,5480,5480,5480,0
20230921,102600,7721160,5480,5480,5480,5480,36
20230921,102500,7523880,5490,5490,5490,5490,0
20230921,102400,7523880,5490,5490,5490,5490,156
20230921,102300,6667440,5490,5490,5490,5490,0
20230921,102200,6667440,5490,5490,5490,5490,0
20230921,102100,6667440,5490,5490,5490,5490,0
20230921,102000,6667440,5490,5490,5490,5490,0
20230921,101900,6667440,5490,5490,5490,5490,0
20230921,101800,6667440,5490,5490,5490,5490,0
20230921,101700,6667440,5490,5490,5490,5490,0
20230921,101600,6667440,5490,5510,5510,5490,171
20230921,101500,5727520,5510,5510,5510,5510,10
20230921,101400,5672420,5510,5510,5510,5510,0
20230921,101300,5672420,5510,5510,5510,5510,10
20230921,101200,5617320,5510,5510,5510,5510,0
20230921,101100,5617320,5510,5510,5510,5510,0
20230921,101000,5617320,5510,5510,5510,5510,353
20230921,100900,3672290,5510,5510,5510,5510,0
20230921,100800,3672290,5510,5510,5510,5510,0
20230921,100700,3672290,5510,5510,5510,5510,0
20230921,100600,3672290,5510,5510,5510,5510,0
20230921,100500,3672290,5510,5510,5510,5510,0
20230921,100400,3672290,5510,5510,5510,5510,0
20230921,100300,3672290,5510,5510,5510,5510,0
20230921,100200,3672290,5510,5510,5510,5510,0
20230921,100100,3672290,5510,5510,5510,5510,0
20230921,100000,3672290,5510,5510,5510,5510,0
20230921,095900,3672290,5510,5510,5510,5510,0
20230921,095800,3672290,5510,5510,5510,5510,0
20230921,095700,3672290,5510,5510,5510,5510,0
20230921,095600,3672290,5510,5510,5510,5510,5
20230921,095500,3644740,5530,5530,5530,5530,0
20230921,095400,3644740,5530,5530,5530,5530,0
20230921,095300,3644740,5530,5530,5530,5530,1
20230921,095200,3639210,5520,5520,5520,5520,0
20230921,095100,3639210,5520,5520,5520,5520,0
20230921,095000,3639210,5520,5520,5520,5520,0
20230921,094900,3639210,5520,5520,5520,5520,0
20230921,094800,3639210,5520,5520,5520,5520,0
20230921,094700,3639210,5520,5520,5520,5520,22
20230921,094600,3517770,5520,5520,5520,5520,2
20230921,094500,3506730,5520,5520,5520,5520,1
20230921,094400,3501210,5520,5520,5520,5520,0
20230921,094300,3501210,5520,5520,5520,5520,0
20230921,094200,3501210,5520,5520,5520,5520,0
20230921,094100,3501210,5520,5520,5520,5520,0
20230921,094000,3501210,5520,5520,5520,5520,50
20230921,093900,3225210,5540,5540,5540,5540,0
20230921,093800,3225210,5540,5540,5540,5540,0
20230921,093700,3225210,5540,5540,5540,5540,0
20230921,093600,3225210,5540,5540,5540,5540,1
20230921,093500,3219670,5540,5540,5540,5540,0
20230921,093400,3219670,5540,5540,5540,5540,0
20230921,093300,3219670,5540,5540,5540,5540,0
20230921,093200,3219670,5540,5540,5540,5540,0
20230921,093100,3219670,5540,5530,5540,5530,11
20230921,093000,3158830,5530,5530,5530,5530,0
20230921,092900,3158830,5530,5530,5530,5530,0
20230921,092800,3158830,5530,5530,5530,5530,0
20230921,092700,3158830,5530,5530,5530,5530,0
20230921,092600,3158830,5530,5530,5530,5530,0
20230921,092500,3158830,5530,5530,5530,5530,0
20230921,092400,3158830,5530,5530,5530,5530,0
20230921,092300,3158830,5530,5530,5530,5530,0
20230921,092200,3158830,5530,5530,5530,5530,0
20230921,092100,3158830,5530,5530,5530,5530,0
20230921,092000,3158830,5530,5530,5530,5530,20
20230921,091900,3048230,5510,5510,5510,5510,55
20230921,091800,2745180,5510,5510,5510,5510,5
20230921,091700,2717630,5510,5510,5510,5510,5
20230921,091600,2690080,5490,5490,5490,5490,0
20230921,091500,2690080,5490,5490,5490,5490,0
20230921,091400,2690080,5490,5500,5500,5490,30
20230921,091300,2525370,5490,5490,5490,5490,0
20230921,091200,2525370,5490,5490,5490,5490,0
20230921,091100,2525370,5490,5490,5490,5490,0
20230921,091000,2525370,5490,5490,5490,5490,0
20230921,090900,2525370,5490,5510,5510,5490,10
20230921,090800,2470450,5510,5510,5510,5510,10
20230921,090700,2415350,5510,5510,5510,5510,0
20230921,090600,2415350,5510,5510,5510,5510,20
20230921,090500,2305150,5500,5500,5500,5500,110
20230921,090400,1700150,5510,5510,5510,5510,4
20230921,090300,1678110,5520,5540,5540,5520,304
20230921,090200,0,5550,5550,5550,5550,0
20230921,090100,0,5550,5550,5550,5550,0
20230921,090000,0,5550,5550,5550,5550,0