KissMeData/109860/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195300,193451400,10190,10190,10190,10190,580
20230921,195200,193451400,10190,10190,10190,10190,0
20230921,195100,193451400,10190,10190,10190,10190,0
20230921,195000,193451400,10190,10190,10190,10190,0
20230921,194900,193451400,10190,10190,10190,10190,0
20230921,194800,193451400,10190,10190,10190,10190,0
20230921,194700,193451400,10190,10190,10190,10190,0
20230921,194600,193451400,10190,10190,10190,10190,0
20230921,194500,193451400,10190,10190,10190,10190,0
20230921,194400,193451400,10190,10190,10190,10190,0
20230921,194300,193451400,10190,10190,10190,10190,0
20230921,194200,193451400,10190,10190,10190,10190,0
20230921,194100,193451400,10190,10190,10190,10190,0
20230921,194000,193451400,10190,10190,10190,10190,0
20230921,193900,193451400,10190,10190,10190,10190,0
20230921,193800,193451400,10190,10190,10190,10190,0
20230921,193700,193451400,10190,10190,10190,10190,0
20230921,193600,193451400,10190,10190,10190,10190,0
20230921,193500,193451400,10190,10190,10190,10190,0
20230921,193400,193451400,10190,10190,10190,10190,0
20230921,193300,193451400,10190,10190,10190,10190,0
20230921,193200,193451400,10190,10190,10190,10190,0
20230921,193100,193451400,10190,10190,10190,10190,0
20230921,193000,193451400,10190,10190,10190,10190,0
20230921,192900,193451400,10190,10190,10190,10190,0
20230921,192800,193451400,10190,10190,10190,10190,0
20230921,192700,193451400,10190,10190,10190,10190,0
20230921,192600,193451400,10190,10190,10190,10190,0
20230921,192500,193451400,10190,10190,10190,10190,0
20230921,192400,193451400,10190,10190,10190,10190,0
20230921,192300,193451400,10190,10190,10190,10190,580
20230921,192200,193451400,10190,10190,10190,10190,0
20230921,192100,193451400,10190,10190,10190,10190,0
20230921,192000,193451400,10190,10190,10190,10190,0
20230921,191900,193451400,10190,10190,10190,10190,0
20230921,191800,193451400,10190,10190,10190,10190,0
20230921,191700,193451400,10190,10190,10190,10190,0
20230921,191600,193451400,10190,10190,10190,10190,0
20230921,191500,193451400,10190,10190,10190,10190,0
20230921,191400,193451400,10190,10190,10190,10190,0
20230921,191300,193451400,10190,10190,10190,10190,0
20230921,191200,193451400,10190,10190,10190,10190,0
20230921,191100,193451400,10190,10190,10190,10190,0
20230921,191000,193451400,10190,10190,10190,10190,0
20230921,190900,193451400,10190,10190,10190,10190,0
20230921,190800,193451400,10190,10190,10190,10190,0
20230921,190700,193451400,10190,10190,10190,10190,0
20230921,190600,193451400,10190,10190,10190,10190,0
20230921,190500,193451400,10190,10190,10190,10190,0
20230921,190400,193451400,10190,10190,10190,10190,0
20230921,190300,193451400,10190,10190,10190,10190,0
20230921,190200,193451400,10190,10190,10190,10190,0
20230921,190100,193451400,10190,10190,10190,10190,0
20230921,190000,193451400,10190,10190,10190,10190,0
20230921,185900,193451400,10190,10190,10190,10190,0
20230921,185800,193451400,10190,10190,10190,10190,0
20230921,185700,193451400,10190,10190,10190,10190,0
20230921,185600,193451400,10190,10190,10190,10190,0
20230921,185500,193451400,10190,10190,10190,10190,0
20230921,185400,193451400,10190,10190,10190,10190,0
20230921,185300,193451400,10190,10190,10190,10190,580
20230921,185200,193451400,10190,10190,10190,10190,0
20230921,185100,193451400,10190,10190,10190,10190,0
20230921,185000,193451400,10190,10190,10190,10190,0
20230921,184900,193451400,10190,10190,10190,10190,0
20230921,184800,193451400,10190,10190,10190,10190,0
20230921,184700,193451400,10190,10190,10190,10190,0
20230921,184600,193451400,10190,10190,10190,10190,0
20230921,184500,193451400,10190,10190,10190,10190,0
20230921,184400,193451400,10190,10190,10190,10190,0
20230921,184300,193451400,10190,10190,10190,10190,0
20230921,184200,193451400,10190,10190,10190,10190,0
20230921,184100,193451400,10190,10190,10190,10190,0
20230921,184000,193451400,10190,10190,10190,10190,0
20230921,183900,193451400,10190,10190,10190,10190,0
20230921,183800,193451400,10190,10190,10190,10190,0
20230921,183700,193451400,10190,10190,10190,10190,0
20230921,183600,193451400,10190,10190,10190,10190,0
20230921,183500,193451400,10190,10190,10190,10190,0
20230921,183400,193451400,10190,10190,10190,10190,0
20230921,183300,193451400,10190,10190,10190,10190,0
20230921,183200,193451400,10190,10190,10190,10190,0
20230921,183100,193451400,10190,10190,10190,10190,0
20230921,183000,193451400,10190,10190,10190,10190,0
20230921,182900,193451400,10190,10190,10190,10190,0
20230921,182800,193451400,10190,10190,10190,10190,0
20230921,182700,193451400,10190,10190,10190,10190,0
20230921,182600,193451400,10190,10190,10190,10190,0
20230921,182500,193451400,10190,10190,10190,10190,0
20230921,182400,193451400,10190,10190,10190,10190,0
20230921,182300,193451400,10190,10190,10190,10190,580
20230921,182200,193451400,10190,10190,10190,10190,0
20230921,182100,193451400,10190,10190,10190,10190,0
20230921,182000,193451400,10190,10190,10190,10190,0
20230921,181900,193451400,10190,10190,10190,10190,0
20230921,181800,193451400,10190,10190,10190,10190,0
20230921,181700,193451400,10190,10190,10190,10190,0
20230921,181600,193451400,10190,10190,10190,10190,0
20230921,181500,193451400,10190,10190,10190,10190,0
20230921,181400,193451400,10190,10190,10190,10190,0
20230921,181300,193451400,10190,10190,10190,10190,0
20230921,181200,193451400,10190,10190,10190,10190,0
20230921,181100,193451400,10190,10190,10190,10190,0
20230921,181000,193451400,10190,10190,10190,10190,0
20230921,180900,193451400,10190,10190,10190,10190,0
20230921,180800,193451400,10190,10190,10190,10190,0
20230921,180700,193451400,10190,10190,10190,10190,0
20230921,180600,193451400,10190,10190,10190,10190,0
20230921,180500,193451400,10190,10190,10190,10190,0
20230921,180400,193451400,10190,10190,10190,10190,0
20230921,180300,193451400,10190,10190,10190,10190,0
20230921,180200,193451400,10190,10190,10190,10190,0
20230921,180100,193451400,10190,10190,10190,10190,0
20230921,180000,193451400,10190,10190,10190,10190,0
20230921,175900,193451400,10190,10190,10190,10190,0
20230921,175800,193451400,10190,10190,10190,10190,0
20230921,175700,193451400,10190,10190,10190,10190,0
20230921,175600,193451400,10190,10190,10190,10190,0
20230921,175500,193451400,10190,10190,10190,10190,0
20230921,175400,193451400,10190,10190,10190,10190,0
20230921,175300,193451400,10190,10190,10190,10190,580
20230921,175200,193451400,10190,10190,10190,10190,0
20230921,175100,193451400,10190,10190,10190,10190,0
20230921,175000,193451400,10190,10190,10190,10190,0
20230921,174900,193451400,10190,10190,10190,10190,0
20230921,174800,193451400,10190,10190,10190,10190,0
20230921,174700,193451400,10190,10190,10190,10190,0
20230921,174600,193451400,10190,10190,10190,10190,0
20230921,174500,193451400,10190,10190,10190,10190,0
20230921,174400,193451400,10190,10190,10190,10190,0
20230921,174300,193451400,10190,10190,10190,10190,0
20230921,174200,193451400,10190,10190,10190,10190,0
20230921,174100,193451400,10190,10190,10190,10190,0
20230921,174000,193451400,10190,10190,10190,10190,0
20230921,173900,193451400,10190,10190,10190,10190,0
20230921,173800,193451400,10190,10190,10190,10190,0
20230921,173700,193451400,10190,10190,10190,10190,0
20230921,173600,193451400,10190,10190,10190,10190,0
20230921,173500,193451400,10190,10190,10190,10190,0
20230921,173400,193451400,10190,10190,10190,10190,0
20230921,173300,193451400,10190,10190,10190,10190,0
20230921,173200,193451400,10190,10190,10190,10190,0
20230921,173100,193451400,10190,10190,10190,10190,0
20230921,173000,193451400,10190,10190,10190,10190,0
20230921,172900,193451400,10190,10190,10190,10190,0
20230921,172800,193451400,10190,10190,10190,10190,0
20230921,172700,193451400,10190,10190,10190,10190,0
20230921,172600,193451400,10190,10190,10190,10190,0
20230921,172500,193451400,10190,10190,10190,10190,0
20230921,172400,193451400,10190,10190,10190,10190,0
20230921,172300,193451400,10190,10190,10190,10190,580
20230921,172200,193451400,10190,10190,10190,10190,0
20230921,172100,193451400,10190,10190,10190,10190,0
20230921,172000,193451400,10190,10190,10190,10190,0
20230921,171900,193451400,10190,10190,10190,10190,0
20230921,171800,193451400,10190,10190,10190,10190,0
20230921,171700,193451400,10190,10190,10190,10190,0
20230921,171600,193451400,10190,10190,10190,10190,0
20230921,171500,193451400,10190,10190,10190,10190,0
20230921,171400,193451400,10190,10190,10190,10190,0
20230921,171300,193451400,10190,10190,10190,10190,0
20230921,171200,193451400,10190,10190,10190,10190,0
20230921,171100,193451400,10190,10190,10190,10190,0
20230921,171000,193451400,10190,10190,10190,10190,0
20230921,170900,193451400,10190,10190,10190,10190,0
20230921,170800,193451400,10190,10190,10190,10190,0
20230921,170700,193451400,10190,10190,10190,10190,0
20230921,170600,193451400,10190,10190,10190,10190,0
20230921,170500,193451400,10190,10190,10190,10190,0
20230921,170400,193451400,10190,10190,10190,10190,0
20230921,170300,193451400,10190,10190,10190,10190,0
20230921,170200,193451400,10190,10190,10190,10190,0
20230921,170100,193451400,10190,10190,10190,10190,0
20230921,170000,193451400,10190,10190,10190,10190,0
20230921,165900,193451400,10190,10190,10190,10190,0
20230921,165800,193451400,10190,10190,10190,10190,0
20230921,165700,193451400,10190,10190,10190,10190,0
20230921,165600,193451400,10190,10190,10190,10190,0
20230921,165500,193451400,10190,10190,10190,10190,0
20230921,165400,193451400,10190,10190,10190,10190,0
20230921,165300,193451400,10190,10190,10190,10190,580
20230921,165200,193451400,10190,10190,10190,10190,0
20230921,165100,193451400,10190,10190,10190,10190,0
20230921,165000,193451400,10190,10190,10190,10190,0
20230921,164900,193451400,10190,10190,10190,10190,0
20230921,164800,193451400,10190,10190,10190,10190,0
20230921,164700,193451400,10190,10190,10190,10190,0
20230921,164600,193451400,10190,10190,10190,10190,0
20230921,164500,193451400,10190,10190,10190,10190,0
20230921,164400,193451400,10190,10190,10190,10190,0
20230921,164300,193451400,10190,10190,10190,10190,0
20230921,164200,193451400,10190,10190,10190,10190,0
20230921,164100,193451400,10190,10190,10190,10190,0
20230921,164000,193451400,10190,10190,10190,10190,0
20230921,163900,193451400,10190,10190,10190,10190,0
20230921,163800,193451400,10190,10190,10190,10190,0
20230921,163700,193451400,10190,10190,10190,10190,0
20230921,163600,193451400,10190,10190,10190,10190,0
20230921,163500,193451400,10190,10190,10190,10190,0
20230921,163400,193451400,10190,10190,10190,10190,0
20230921,163300,193451400,10190,10190,10190,10190,0
20230921,163200,193451400,10190,10190,10190,10190,0
20230921,163100,193451400,10190,10190,10190,10190,0
20230921,163000,193451400,10190,10190,10190,10190,0
20230921,162900,193451400,10190,10190,10190,10190,0
20230921,162800,193451400,10190,10190,10190,10190,0
20230921,162700,193451400,10190,10190,10190,10190,0
20230921,162600,193451400,10190,10190,10190,10190,0
20230921,162500,193451400,10190,10190,10190,10190,0
20230921,162400,193451400,10190,10190,10190,10190,0
20230921,162300,193451400,10190,10190,10190,10190,580
20230921,162200,193451400,10190,10190,10190,10190,0
20230921,162100,193451400,10190,10190,10190,10190,0
20230921,162000,193451400,10190,10190,10190,10190,0
20230921,161900,193451400,10190,10190,10190,10190,0
20230921,161800,193451400,10190,10190,10190,10190,0
20230921,161700,193451400,10190,10190,10190,10190,0
20230921,161600,193451400,10190,10190,10190,10190,0
20230921,161500,193451400,10190,10190,10190,10190,0
20230921,161400,193451400,10190,10190,10190,10190,0
20230921,161300,193451400,10190,10190,10190,10190,0
20230921,161200,193451400,10190,10190,10190,10190,0
20230921,161100,193451400,10190,10190,10190,10190,0
20230921,161000,193451400,10190,10190,10190,10190,0
20230921,160900,193451400,10190,10190,10190,10190,0
20230921,160800,193451400,10190,10190,10190,10190,0
20230921,160700,193451400,10190,10190,10190,10190,0
20230921,160600,193451400,10190,10190,10190,10190,0
20230921,160500,193451400,10190,10190,10190,10190,0
20230921,160400,193451400,10190,10190,10190,10190,0
20230921,160300,193451400,10190,10190,10190,10190,0
20230921,160200,193451400,10190,10190,10190,10190,0
20230921,160100,193451400,10190,10190,10190,10190,0
20230921,160000,193451400,10190,10190,10190,10190,0
20230921,155900,193451400,10190,10190,10190,10190,0
20230921,155800,193451400,10190,10190,10190,10190,0
20230921,155700,193451400,10190,10190,10190,10190,0
20230921,155600,193451400,10190,10190,10190,10190,0
20230921,155500,193451400,10190,10190,10190,10190,0
20230921,155400,193451400,10190,10190,10190,10190,0
20230921,155300,193451400,10190,10190,10190,10190,580
20230921,155200,193451400,10190,10190,10190,10190,0
20230921,155100,193451400,10190,10190,10190,10190,0
20230921,155000,193451400,10190,10190,10190,10190,0
20230921,154900,193451400,10190,10190,10190,10190,0
20230921,154800,193451400,10190,10190,10190,10190,0
20230921,154700,193451400,10190,10190,10190,10190,0
20230921,154600,193451400,10190,10190,10190,10190,0
20230921,154500,193451400,10190,10190,10190,10190,0
20230921,154400,193451400,10190,10190,10190,10190,0
20230921,154300,193451400,10190,10190,10190,10190,0
20230921,154200,193451400,10190,10190,10190,10190,0
20230921,154100,193451400,10190,10190,10190,10190,0
20230921,154000,193451400,10190,10190,10190,10190,0
20230921,153900,193451400,10190,10190,10190,10190,0
20230921,153800,193451400,10190,10190,10190,10190,0
20230921,153700,193451400,10190,10190,10190,10190,0
20230921,153600,193451400,10190,10190,10190,10190,0
20230921,153500,193451400,10190,10190,10190,10190,0
20230921,153400,193451400,10190,10190,10190,10190,0
20230921,153300,193451400,10190,10190,10190,10190,0
20230921,153200,193451400,10190,10190,10190,10190,0
20230921,153100,193451400,10190,10190,10190,10190,0
20230921,153000,193451400,10190,10190,10190,10190,580
20230921,152900,187541200,10170,10170,10170,10170,0
20230921,152800,187541200,10170,10170,10170,10170,0
20230921,152700,187541200,10170,10170,10170,10170,0
20230921,152600,187541200,10170,10170,10170,10170,0
20230921,152500,187541200,10170,10170,10170,10170,0
20230921,152400,187541200,10170,10170,10170,10170,0
20230921,152300,187541200,10170,10170,10170,10170,0
20230921,152200,187541200,10170,10170,10170,10170,0
20230921,152100,187541200,10170,10170,10170,10170,0
20230921,152000,187541200,10170,10170,10170,10170,0
20230921,151900,187541200,10170,10170,10170,10170,0
20230921,151800,187541200,10170,10170,10170,10170,0
20230921,151700,187541200,10170,10170,10170,10170,6
20230921,151600,187480180,10170,10140,10170,10140,70
20230921,151500,186769600,10160,10160,10160,10160,0
20230921,151400,186769600,10160,10160,10160,10160,0
20230921,151300,186769600,10160,10160,10160,10160,0
20230921,151200,186769600,10160,10160,10160,10160,0
20230921,151100,186769600,10160,10160,10160,10160,0
20230921,151000,186769600,10160,10110,10160,10110,394
20230921,150900,182776390,10110,10110,10110,10110,5
20230921,150800,182725840,10120,10120,10120,10120,1904
20230921,150700,163457360,10130,10130,10130,10130,5
20230921,150600,163406710,10130,10130,10130,10130,50
20230921,150500,162900210,10120,10120,10120,10120,0
20230921,150400,162900210,10120,10120,10120,10120,8
20230921,150300,162819250,10120,10120,10120,10120,1
20230921,150200,162809130,10130,10130,10130,10130,0
20230921,150100,162809130,10130,10130,10130,10130,0
20230921,150000,162809130,10130,10130,10130,10130,1
20230921,145900,162799000,10120,10120,10120,10120,0
20230921,145800,162799000,10120,10120,10120,10120,137
20230921,145700,161412560,10120,10120,10120,10120,98
20230921,145600,160420800,10130,10130,10130,10130,2
20230921,145500,160400540,10130,10130,10130,10130,0
20230921,145400,160400540,10130,10130,10130,10130,0
20230921,145300,160400540,10130,10130,10130,10130,76
20230921,145200,159630660,10130,10130,10130,10130,38
20230921,145100,159245720,10130,10130,10130,10130,444
20230921,145000,154748000,10150,10150,10150,10150,0
20230921,144900,154748000,10150,10150,10150,10150,1
20230921,144800,154737850,10150,10150,10150,10150,0
20230921,144700,154737850,10150,10150,10150,10150,0
20230921,144600,154737850,10150,10150,10150,10150,0
20230921,144500,154737850,10150,10150,10150,10150,6
20230921,144400,154676950,10150,10150,10150,10150,0
20230921,144300,154676950,10150,10140,10150,10140,43
20230921,144200,154240790,10150,10150,10150,10150,0
20230921,144100,154240790,10150,10140,10150,10140,7
20230921,144000,154169800,10150,10150,10150,10150,0
20230921,143900,154169800,10150,10150,10150,10150,0
20230921,143800,154169800,10150,10150,10150,10150,0
20230921,143700,154169800,10150,10150,10150,10150,0
20230921,143600,154169800,10150,10140,10150,10140,61
20230921,143500,153551250,10140,10140,10140,10140,100
20230921,143400,152537250,10130,10130,10130,10130,0
20230921,143300,152537250,10130,10130,10130,10130,165
20230921,143200,150865800,10140,10140,10140,10140,0
20230921,143100,150865800,10140,10140,10140,10140,1
20230921,143000,150855660,10140,10140,10140,10140,0
20230921,142900,150855660,10140,10140,10140,10140,0
20230921,142800,150855660,10140,10140,10140,10140,0
20230921,142700,150855660,10140,10140,10140,10140,3
20230921,142600,150825240,10140,10140,10140,10140,0
20230921,142500,150825240,10140,10140,10140,10140,0
20230921,142400,150825240,10140,10140,10140,10140,1008
20230921,142300,140604120,10150,10150,10150,10150,1
20230921,142200,140593970,10150,10150,10150,10150,0
20230921,142100,140593970,10150,10150,10150,10150,5
20230921,142000,140543220,10150,10150,10150,10150,1
20230921,141900,140533070,10140,10140,10140,10140,0
20230921,141800,140533070,10140,10140,10140,10140,0
20230921,141700,140533070,10140,10140,10140,10140,0
20230921,141600,140533070,10140,10140,10140,10140,1
20230921,141500,140522930,10150,10150,10150,10150,1
20230921,141400,140512780,10130,10130,10130,10130,0
20230921,141300,140512780,10130,10130,10130,10130,3
20230921,141200,140482390,10130,10140,10140,10130,2873
20230921,141100,111357060,10140,10140,10140,10140,0
20230921,141000,111357060,10140,10140,10140,10140,260
20230921,140900,108720660,10150,10150,10150,10150,1
20230921,140800,108710510,10150,10150,10150,10150,0
20230921,140700,108710510,10150,10140,10150,10140,4
20230921,140600,108669930,10150,10150,10150,10150,0
20230921,140500,108669930,10150,10150,10150,10150,0
20230921,140400,108669930,10150,10150,10150,10150,0
20230921,140300,108669930,10150,10150,10150,10150,0
20230921,140200,108669930,10150,10150,10150,10150,0
20230921,140100,108669930,10150,10150,10150,10150,0
20230921,140000,108669930,10150,10150,10150,10150,1
20230921,135900,108659780,10150,10150,10150,10150,0
20230921,135800,108659780,10150,10150,10150,10150,0
20230921,135700,108659780,10150,10150,10150,10150,0
20230921,135600,108659780,10150,10150,10150,10150,1
20230921,135500,108649630,10140,10140,10140,10140,0
20230921,135400,108649630,10140,10160,10160,10140,859
20230921,135300,99935800,10160,10160,10160,10160,30
20230921,135200,99631000,10150,10150,10150,10150,110
20230921,135100,98514500,10160,10160,10160,10160,0
20230921,135000,98514500,10160,10160,10160,10160,0
20230921,134900,98514500,10160,10160,10160,10160,0
20230921,134800,98514500,10160,10160,10160,10160,0
20230921,134700,98514500,10160,10160,10160,10160,0
20230921,134600,98514500,10160,10160,10160,10160,0
20230921,134500,98514500,10160,10160,10160,10160,0
20230921,134400,98514500,10160,10160,10160,10160,1
20230921,134300,98504340,10150,10150,10150,10150,139
20230921,134200,97093490,10160,10160,10160,10160,0
20230921,134100,97093490,10160,10150,10160,10150,501
20230921,134000,92008330,10140,10140,10140,10140,0
20230921,133900,92008330,10140,10150,10150,10140,1281
20230921,133800,79008050,10180,10180,10180,10180,0
20230921,133700,79008050,10180,10180,10180,10180,0
20230921,133600,79008050,10180,10180,10180,10180,0
20230921,133500,79008050,10180,10180,10180,10180,0
20230921,133400,79008050,10180,10180,10180,10180,0
20230921,133300,79008050,10180,10180,10180,10180,0
20230921,133200,79008050,10180,10180,10180,10180,1
20230921,133100,78997870,10150,10150,10150,10150,0
20230921,133000,78997870,10150,10150,10150,10150,221
20230921,132900,76754720,10160,10160,10160,10160,209
20230921,132800,74631280,10180,10180,10180,10180,0
20230921,132700,74631280,10180,10180,10180,10180,0
20230921,132600,74631280,10180,10180,10180,10180,0
20230921,132500,74631280,10180,10180,10180,10180,0
20230921,132400,74631280,10180,10180,10180,10180,111
20230921,132300,73501300,10200,10200,10200,10200,0
20230921,132200,73501300,10200,10200,10200,10200,0
20230921,132100,73501300,10200,10200,10200,10200,0
20230921,132000,73501300,10200,10200,10200,10200,0
20230921,131900,73501300,10200,10200,10200,10200,0
20230921,131800,73501300,10200,10200,10200,10200,0
20230921,131700,73501300,10200,10200,10200,10200,0
20230921,131600,73501300,10200,10200,10200,10200,0
20230921,131500,73501300,10200,10200,10200,10200,0
20230921,131400,73501300,10200,10200,10200,10200,0
20230921,131300,73501300,10200,10200,10200,10200,25
20230921,131200,73246300,10200,10170,10200,10170,500
20230921,131100,68156500,10160,10160,10160,10160,2
20230921,131000,68136180,10160,10160,10160,10160,0
20230921,130900,68136180,10160,10160,10160,10160,0
20230921,130800,68136180,10160,10160,10160,10160,289
20230921,130700,65199940,10160,10160,10160,10160,0
20230921,130600,65199940,10160,10160,10160,10160,0
20230921,130500,65199940,10160,10160,10160,10160,1
20230921,130400,65189780,10160,10160,10160,10160,0
20230921,130300,65189780,10160,10160,10160,10160,0
20230921,130200,65189780,10160,10160,10160,10160,0
20230921,130100,65189780,10160,10160,10160,10160,0
20230921,130000,65189780,10160,10160,10160,10160,0
20230921,125900,65189780,10160,10160,10160,10160,0
20230921,125800,65189780,10160,10160,10160,10160,1
20230921,125700,65179620,10180,10180,10180,10180,0
20230921,125600,65179620,10180,10180,10180,10180,0
20230921,125500,65179620,10180,10180,10180,10180,0
20230921,125400,65179620,10180,10180,10180,10180,0
20230921,125300,65179620,10180,10180,10180,10180,0
20230921,125200,65179620,10180,10180,10180,10180,0
20230921,125100,65179620,10180,10180,10180,10180,0
20230921,125000,65179620,10180,10180,10180,10180,0
20230921,124900,65179620,10180,10180,10180,10180,0
20230921,124800,65179620,10180,10180,10180,10180,0
20230921,124700,65179620,10180,10180,10180,10180,0
20230921,124600,65179620,10180,10180,10180,10180,0
20230921,124500,65179620,10180,10180,10180,10180,0
20230921,124400,65179620,10180,10180,10180,10180,0
20230921,124300,65179620,10180,10180,10180,10180,0
20230921,124200,65179620,10180,10180,10180,10180,0
20230921,124100,65179620,10180,10180,10180,10180,0
20230921,124000,65179620,10180,10180,10180,10180,0
20230921,123900,65179620,10180,10180,10180,10180,0
20230921,123800,65179620,10180,10180,10180,10180,0
20230921,123700,65179620,10180,10180,10180,10180,0
20230921,123600,65179620,10180,10180,10180,10180,0
20230921,123500,65179620,10180,10180,10180,10180,0
20230921,123400,65179620,10180,10180,10180,10180,0
20230921,123300,65179620,10180,10180,10180,10180,0
20230921,123200,65179620,10180,10180,10180,10180,0
20230921,123100,65179620,10180,10180,10180,10180,0
20230921,123000,65179620,10180,10180,10180,10180,0
20230921,122900,65179620,10180,10180,10180,10180,0
20230921,122800,65179620,10180,10180,10180,10180,0
20230921,122700,65179620,10180,10180,10180,10180,0
20230921,122600,65179620,10180,10180,10180,10180,0
20230921,122500,65179620,10180,10180,10180,10180,0
20230921,122400,65179620,10180,10180,10180,10180,0
20230921,122300,65179620,10180,10180,10180,10180,0
20230921,122200,65179620,10180,10180,10180,10180,0
20230921,122100,65179620,10180,10180,10180,10180,0
20230921,122000,65179620,10180,10180,10180,10180,0
20230921,121900,65179620,10180,10180,10180,10180,0
20230921,121800,65179620,10180,10180,10180,10180,0
20230921,121700,65179620,10180,10180,10180,10180,1
20230921,121600,65169440,10180,10180,10180,10180,0
20230921,121500,65169440,10180,10180,10180,10180,0
20230921,121400,65169440,10180,10180,10180,10180,0
20230921,121300,65169440,10180,10160,10180,10160,6
20230921,121200,65108460,10140,10140,10140,10140,0
20230921,121100,65108460,10140,10140,10140,10140,81
20230921,121000,64287120,10160,10140,10160,10140,425
20230921,120900,59973700,10150,10150,10150,10150,0
20230921,120800,59973700,10150,10150,10150,10150,0
20230921,120700,59973700,10150,10150,10150,10150,0
20230921,120600,59973700,10150,10150,10150,10150,4
20230921,120500,59933100,10150,10150,10150,10150,0
20230921,120400,59933100,10150,10150,10150,10150,0
20230921,120300,59933100,10150,10150,10150,10150,0
20230921,120200,59933100,10150,10150,10150,10150,0
20230921,120100,59933100,10150,10150,10150,10150,1064
20230921,120000,49133500,10160,10160,10160,10160,0
20230921,115900,49133500,10160,10160,10160,10160,1
20230921,115800,49123340,10160,10160,10160,10160,0
20230921,115700,49123340,10160,10160,10160,10160,0
20230921,115600,49123340,10160,10160,10160,10160,0
20230921,115500,49123340,10160,10160,10160,10160,0
20230921,115400,49123340,10160,10160,10160,10160,297
20230921,115300,46105820,10180,10180,10180,10180,0
20230921,115200,46105820,10180,10180,10180,10180,0
20230921,115100,46105820,10180,10180,10180,10180,0
20230921,115000,46105820,10180,10180,10180,10180,0
20230921,114900,46105820,10180,10180,10180,10180,0
20230921,114800,46105820,10180,10180,10180,10180,1
20230921,114700,46095640,10180,10180,10180,10180,0
20230921,114600,46095640,10180,10180,10180,10180,0
20230921,114500,46095640,10180,10180,10180,10180,0
20230921,114400,46095640,10180,10180,10180,10180,0
20230921,114300,46095640,10180,10180,10180,10180,0
20230921,114200,46095640,10180,10180,10180,10180,1
20230921,114100,46085460,10170,10170,10170,10170,0
20230921,114000,46085460,10170,10170,10170,10170,0
20230921,113900,46085460,10170,10170,10170,10170,0
20230921,113800,46085460,10170,10170,10170,10170,0
20230921,113700,46085460,10170,10170,10170,10170,0
20230921,113600,46085460,10170,10170,10170,10170,0
20230921,113500,46085460,10170,10170,10170,10170,0
20230921,113400,46085460,10170,10170,10170,10170,0
20230921,113300,46085460,10170,10170,10170,10170,0
20230921,113200,46085460,10170,10170,10170,10170,0
20230921,113100,46085460,10170,10170,10170,10170,1
20230921,113000,46075290,10180,10180,10180,10180,0
20230921,112900,46075290,10180,10180,10180,10180,0
20230921,112800,46075290,10180,10160,10180,10160,45
20230921,112700,45617990,10160,10160,10160,10160,0
20230921,112600,45617990,10160,10160,10160,10160,0
20230921,112500,45617990,10160,10160,10160,10160,0
20230921,112400,45617990,10160,10160,10160,10160,0
20230921,112300,45617990,10160,10160,10160,10160,119
20230921,112200,44408950,10160,10160,10160,10160,20
20230921,112100,44205750,10160,10160,10160,10160,20
20230921,112000,44002550,10160,10160,10160,10160,0
20230921,111900,44002550,10160,10160,10160,10160,0
20230921,111800,44002550,10160,10160,10160,10160,0
20230921,111700,44002550,10160,10160,10160,10160,0
20230921,111600,44002550,10160,10160,10160,10160,101
20230921,111500,42976390,10190,10190,10190,10190,0
20230921,111400,42976390,10190,10190,10190,10190,0
20230921,111300,42976390,10190,10190,10190,10190,0
20230921,111200,42976390,10190,10190,10190,10190,0
20230921,111100,42976390,10190,10190,10190,10190,0
20230921,111000,42976390,10190,10190,10190,10190,0
20230921,110900,42976390,10190,10190,10190,10190,0
20230921,110800,42976390,10190,10190,10190,10190,0
20230921,110700,42976390,10190,10190,10190,10190,0
20230921,110600,42976390,10190,10190,10190,10190,0
20230921,110500,42976390,10190,10190,10190,10190,0
20230921,110400,42976390,10190,10190,10190,10190,0
20230921,110300,42976390,10190,10190,10190,10190,0
20230921,110200,42976390,10190,10190,10190,10190,0
20230921,110100,42976390,10190,10180,10190,10180,40
20230921,110000,42569180,10180,10180,10180,10180,0
20230921,105900,42569180,10180,10180,10180,10180,0
20230921,105800,42569180,10180,10180,10180,10180,0
20230921,105700,42569180,10180,10180,10180,10180,0
20230921,105600,42569180,10180,10170,10180,10170,500
20230921,105500,37480250,10170,10170,10170,10170,1
20230921,105400,37470080,10170,10170,10170,10170,0
20230921,105300,37470080,10170,10170,10170,10170,0
20230921,105200,37470080,10170,10170,10170,10170,0
20230921,105100,37470080,10170,10170,10170,10170,0
20230921,105000,37470080,10170,10170,10170,10170,73
20230921,104900,36727670,10170,10170,10170,10170,0
20230921,104800,36727670,10170,10170,10170,10170,0
20230921,104700,36727670,10170,10170,10170,10170,13
20230921,104600,36595460,10150,10150,10150,10150,0
20230921,104500,36595460,10150,10150,10150,10150,0
20230921,104400,36595460,10150,10150,10150,10150,402
20230921,104300,32515160,10150,10150,10150,10150,0
20230921,104200,32515160,10150,10150,10150,10150,0
20230921,104100,32515160,10150,10150,10150,10150,0
20230921,104000,32515160,10150,10150,10150,10150,0
20230921,103900,32515160,10150,10150,10150,10150,51
20230921,103800,31997510,10150,10150,10150,10150,0
20230921,103700,31997510,10150,10150,10150,10150,1
20230921,103600,31987360,10150,10150,10150,10150,0
20230921,103500,31987360,10150,10150,10150,10150,0
20230921,103400,31987360,10150,10150,10150,10150,1
20230921,103300,31977210,10150,10150,10150,10150,0
20230921,103200,31977210,10150,10150,10150,10150,0
20230921,103100,31977210,10150,10150,10150,10150,0
20230921,103000,31977210,10150,10150,10150,10150,1
20230921,102900,31967060,10150,10150,10150,10150,252
20230921,102800,29409260,10180,10180,10180,10180,0
20230921,102700,29409260,10180,10180,10180,10180,0
20230921,102600,29409260,10180,10180,10180,10180,0
20230921,102500,29409260,10180,10180,10180,10180,0
20230921,102400,29409260,10180,10180,10180,10180,0
20230921,102300,29409260,10180,10180,10180,10180,0
20230921,102200,29409260,10180,10180,10180,10180,0
20230921,102100,29409260,10180,10180,10180,10180,0
20230921,102000,29409260,10180,10180,10180,10180,1
20230921,101900,29399080,10150,10150,10150,10150,0
20230921,101800,29399080,10150,10150,10150,10150,0
20230921,101700,29399080,10150,10150,10150,10150,0
20230921,101600,29399080,10150,10150,10150,10150,10
20230921,101500,29297580,10180,10180,10180,10180,0
20230921,101400,29297580,10180,10180,10180,10180,0
20230921,101300,29297580,10180,10180,10180,10180,6
20230921,101200,29236500,10170,10170,10170,10170,0
20230921,101100,29236500,10170,10170,10170,10170,0
20230921,101000,29236500,10170,10150,10170,10150,462
20230921,100900,24542160,10180,10180,10180,10180,0
20230921,100800,24542160,10180,10180,10180,10180,0
20230921,100700,24542160,10180,10180,10180,10180,0
20230921,100600,24542160,10180,10180,10180,10180,0
20230921,100500,24542160,10180,10180,10180,10180,1
20230921,100400,24531980,10180,10180,10180,10180,0
20230921,100300,24531980,10180,10180,10180,10180,0
20230921,100200,24531980,10180,10180,10180,10180,0
20230921,100100,24531980,10180,10180,10180,10180,0
20230921,100000,24531980,10180,10180,10180,10180,2
20230921,095900,24511620,10180,10180,10180,10180,25
20230921,095800,24257120,10180,10180,10180,10180,0
20230921,095700,24257120,10180,10180,10180,10180,0
20230921,095600,24257120,10180,10180,10180,10180,0
20230921,095500,24257120,10180,10180,10180,10180,9
20230921,095400,24165500,10180,10180,10180,10180,0
20230921,095300,24165500,10180,10180,10180,10180,17
20230921,095200,23992440,10180,10180,10180,10180,0
20230921,095100,23992440,10180,10180,10180,10180,0
20230921,095000,23992440,10180,10180,10180,10180,10
20230921,094900,23890640,10150,10150,10150,10150,50
20230921,094800,23383140,10180,10180,10180,10180,0
20230921,094700,23383140,10180,10180,10180,10180,14
20230921,094600,23240620,10190,10190,10190,10190,1
20230921,094500,23230430,10190,10190,10190,10190,15
20230921,094400,23077580,10150,10150,10150,10150,0
20230921,094300,23077580,10150,10150,10150,10150,0
20230921,094200,23077580,10150,10150,10150,10150,68
20230921,094100,22387380,10150,10160,10160,10150,594
20230921,094000,16353240,10200,10200,10200,10200,0
20230921,093900,16353240,10200,10200,10200,10200,0
20230921,093800,16353240,10200,10200,10200,10200,0
20230921,093700,16353240,10200,10200,10200,10200,0
20230921,093600,16353240,10200,10200,10200,10200,0
20230921,093500,16353240,10200,10200,10200,10200,0
20230921,093400,16353240,10200,10200,10200,10200,0
20230921,093300,16353240,10200,10200,10200,10200,0
20230921,093200,16353240,10200,10200,10200,10200,0
20230921,093100,16353240,10200,10200,10200,10200,0
20230921,093000,16353240,10200,10200,10200,10200,0
20230921,092900,16353240,10200,10200,10200,10200,0
20230921,092800,16353240,10200,10200,10200,10200,0
20230921,092700,16353240,10200,10200,10200,10200,27
20230921,092600,16077840,10200,10200,10200,10200,1
20230921,092500,16067640,10200,10200,10200,10200,28
20230921,092400,15782040,10200,10200,10200,10200,0
20230921,092300,15782040,10200,10200,10200,10200,0
20230921,092200,15782040,10200,10200,10200,10200,0
20230921,092100,15782040,10200,10200,10200,10200,33
20230921,092000,15445440,10200,10200,10200,10200,0
20230921,091900,15445440,10200,10200,10200,10200,0
20230921,091800,15445440,10200,10200,10200,10200,0
20230921,091700,15445440,10200,10200,10200,10200,0
20230921,091600,15445440,10200,10190,10200,10190,39
20230921,091500,15047690,10190,10190,10190,10190,2
20230921,091400,15027310,10190,10190,10190,10190,1
20230921,091300,15017120,10140,10140,10140,10140,0
20230921,091200,15017120,10140,10140,10140,10140,0
20230921,091100,15017120,10140,10160,10160,10140,800
20230921,091000,6904500,10200,10200,10200,10200,0
20230921,090900,6904500,10200,10200,10200,10200,0
20230921,090800,6904500,10200,10200,10200,10200,0
20230921,090700,6904500,10200,10200,10200,10200,0
20230921,090600,6904500,10200,10200,10200,10200,0
20230921,090500,6904500,10200,10200,10200,10200,0
20230921,090400,6904500,10200,10200,10200,10200,0
20230921,090300,6904500,10200,10200,10200,10200,1
20230921,090200,6894300,10160,10160,10160,10160,0
20230921,090100,6894300,10160,10140,10160,10140,394
20230921,090000,2894580,10150,10160,10160,10150,285