KissMeData/034300/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190700,110900080,15920,15920,15920,15920,194
20230920,190600,110900080,15920,15920,15920,15920,0
20230920,190500,110900080,15920,15920,15920,15920,0
20230920,190400,110900080,15920,15920,15920,15920,0
20230920,190300,110900080,15920,15920,15920,15920,0
20230920,190200,110900080,15920,15920,15920,15920,0
20230920,190100,110900080,15920,15920,15920,15920,0
20230920,190000,110900080,15920,15920,15920,15920,0
20230920,185900,110900080,15920,15920,15920,15920,0
20230920,185800,110900080,15920,15920,15920,15920,0
20230920,185700,110900080,15920,15920,15920,15920,0
20230920,185600,110900080,15920,15920,15920,15920,0
20230920,185500,110900080,15920,15920,15920,15920,0
20230920,185400,110900080,15920,15920,15920,15920,0
20230920,185300,110900080,15920,15920,15920,15920,0
20230920,185200,110900080,15920,15920,15920,15920,0
20230920,185100,110900080,15920,15920,15920,15920,0
20230920,185000,110900080,15920,15920,15920,15920,0
20230920,184900,110900080,15920,15920,15920,15920,0
20230920,184800,110900080,15920,15920,15920,15920,0
20230920,184700,110900080,15920,15920,15920,15920,0
20230920,184600,110900080,15920,15920,15920,15920,0
20230920,184500,110900080,15920,15920,15920,15920,0
20230920,184400,110900080,15920,15920,15920,15920,0
20230920,184300,110900080,15920,15920,15920,15920,0
20230920,184200,110900080,15920,15920,15920,15920,0
20230920,184100,110900080,15920,15920,15920,15920,0
20230920,184000,110900080,15920,15920,15920,15920,0
20230920,183900,110900080,15920,15920,15920,15920,0
20230920,183800,110900080,15920,15920,15920,15920,0
20230920,183700,110900080,15920,15920,15920,15920,194
20230920,183600,110900080,15920,15920,15920,15920,0
20230920,183500,110900080,15920,15920,15920,15920,0
20230920,183400,110900080,15920,15920,15920,15920,0
20230920,183300,110900080,15920,15920,15920,15920,0
20230920,183200,110900080,15920,15920,15920,15920,0
20230920,183100,110900080,15920,15920,15920,15920,0
20230920,183000,110900080,15920,15920,15920,15920,0
20230920,182900,110900080,15920,15920,15920,15920,0
20230920,182800,110900080,15920,15920,15920,15920,0
20230920,182700,110900080,15920,15920,15920,15920,0
20230920,182600,110900080,15920,15920,15920,15920,0
20230920,182500,110900080,15920,15920,15920,15920,0
20230920,182400,110900080,15920,15920,15920,15920,0
20230920,182300,110900080,15920,15920,15920,15920,0
20230920,182200,110900080,15920,15920,15920,15920,0
20230920,182100,110900080,15920,15920,15920,15920,0
20230920,182000,110900080,15920,15920,15920,15920,0
20230920,181900,110900080,15920,15920,15920,15920,0
20230920,181800,110900080,15920,15920,15920,15920,0
20230920,181700,110900080,15920,15920,15920,15920,0
20230920,181600,110900080,15920,15920,15920,15920,0
20230920,181500,110900080,15920,15920,15920,15920,0
20230920,181400,110900080,15920,15920,15920,15920,0
20230920,181300,110900080,15920,15920,15920,15920,0
20230920,181200,110900080,15920,15920,15920,15920,0
20230920,181100,110900080,15920,15920,15920,15920,0
20230920,181000,110900080,15920,15920,15920,15920,0
20230920,180900,110900080,15920,15920,15920,15920,0
20230920,180800,110900080,15920,15920,15920,15920,0
20230920,180700,110900080,15920,15920,15920,15920,194
20230920,180600,110900080,15920,15920,15920,15920,0
20230920,180500,110900080,15920,15920,15920,15920,0
20230920,180400,110900080,15920,15920,15920,15920,0
20230920,180300,110900080,15920,15920,15920,15920,0
20230920,180200,110900080,15920,15920,15920,15920,0
20230920,180100,110900080,15920,15920,15920,15920,0
20230920,180000,110900080,15920,15920,15920,15920,0
20230920,175900,110900080,15920,15920,15920,15920,0
20230920,175800,110900080,15920,15920,15920,15920,0
20230920,175700,110900080,15920,15920,15920,15920,0
20230920,175600,110900080,15920,15920,15920,15920,0
20230920,175500,110900080,15920,15920,15920,15920,0
20230920,175400,110900080,15920,15920,15920,15920,0
20230920,175300,110900080,15920,15920,15920,15920,0
20230920,175200,110900080,15920,15920,15920,15920,0
20230920,175100,110900080,15920,15920,15920,15920,0
20230920,175000,110900080,15920,15920,15920,15920,0
20230920,174900,110900080,15920,15920,15920,15920,0
20230920,174800,110900080,15920,15920,15920,15920,0
20230920,174700,110900080,15920,15920,15920,15920,0
20230920,174600,110900080,15920,15920,15920,15920,0
20230920,174500,110900080,15920,15920,15920,15920,0
20230920,174400,110900080,15920,15920,15920,15920,0
20230920,174300,110900080,15920,15920,15920,15920,0
20230920,174200,110900080,15920,15920,15920,15920,0
20230920,174100,110900080,15920,15920,15920,15920,0
20230920,174000,110900080,15920,15920,15920,15920,0
20230920,173900,110900080,15920,15920,15920,15920,0
20230920,173800,110900080,15920,15920,15920,15920,0
20230920,173700,110900080,15920,15920,15920,15920,194
20230920,173600,110900080,15920,15920,15920,15920,0
20230920,173500,110900080,15920,15920,15920,15920,0
20230920,173400,110900080,15920,15920,15920,15920,0
20230920,173300,110900080,15920,15920,15920,15920,0
20230920,173200,110900080,15920,15920,15920,15920,0
20230920,173100,110900080,15920,15920,15920,15920,0
20230920,173000,110900080,15920,15920,15920,15920,0
20230920,172900,110900080,15920,15920,15920,15920,0
20230920,172800,110900080,15920,15920,15920,15920,0
20230920,172700,110900080,15920,15920,15920,15920,0
20230920,172600,110900080,15920,15920,15920,15920,0
20230920,172500,110900080,15920,15920,15920,15920,0
20230920,172400,110900080,15920,15920,15920,15920,0
20230920,172300,110900080,15920,15920,15920,15920,0
20230920,172200,110900080,15920,15920,15920,15920,0
20230920,172100,110900080,15920,15920,15920,15920,0
20230920,172000,110900080,15920,15920,15920,15920,0
20230920,171900,110900080,15920,15920,15920,15920,0
20230920,171800,110900080,15920,15920,15920,15920,0
20230920,171700,110900080,15920,15920,15920,15920,0
20230920,171600,110900080,15920,15920,15920,15920,0
20230920,171500,110900080,15920,15920,15920,15920,0
20230920,171400,110900080,15920,15920,15920,15920,0
20230920,171300,110900080,15920,15920,15920,15920,0
20230920,171200,110900080,15920,15920,15920,15920,0
20230920,171100,110900080,15920,15920,15920,15920,0
20230920,171000,110900080,15920,15920,15920,15920,0
20230920,170900,110900080,15920,15920,15920,15920,0
20230920,170800,110900080,15920,15920,15920,15920,0
20230920,170700,110900080,15920,15920,15920,15920,194
20230920,170600,110900080,15920,15920,15920,15920,0
20230920,170500,110900080,15920,15920,15920,15920,0
20230920,170400,110900080,15920,15920,15920,15920,0
20230920,170300,110900080,15920,15920,15920,15920,0
20230920,170200,110900080,15920,15920,15920,15920,0
20230920,170100,110900080,15920,15920,15920,15920,0
20230920,170000,110900080,15920,15920,15920,15920,0
20230920,165900,110900080,15920,15920,15920,15920,0
20230920,165800,110900080,15920,15920,15920,15920,0
20230920,165700,110900080,15920,15920,15920,15920,0
20230920,165600,110900080,15920,15920,15920,15920,0
20230920,165500,110900080,15920,15920,15920,15920,0
20230920,165400,110900080,15920,15920,15920,15920,0
20230920,165300,110900080,15920,15920,15920,15920,0
20230920,165200,110900080,15920,15920,15920,15920,0
20230920,165100,110900080,15920,15920,15920,15920,0
20230920,165000,110900080,15920,15920,15920,15920,0
20230920,164900,110900080,15920,15920,15920,15920,0
20230920,164800,110900080,15920,15920,15920,15920,0
20230920,164700,110900080,15920,15920,15920,15920,0
20230920,164600,110900080,15920,15920,15920,15920,0
20230920,164500,110900080,15920,15920,15920,15920,0
20230920,164400,110900080,15920,15920,15920,15920,0
20230920,164300,110900080,15920,15920,15920,15920,0
20230920,164200,110900080,15920,15920,15920,15920,0
20230920,164100,110900080,15920,15920,15920,15920,0
20230920,164000,110900080,15920,15920,15920,15920,0
20230920,163900,110900080,15920,15920,15920,15920,0
20230920,163800,110900080,15920,15920,15920,15920,0
20230920,163700,110900080,15920,15920,15920,15920,194
20230920,163600,110900080,15920,15920,15920,15920,0
20230920,163500,110900080,15920,15920,15920,15920,0
20230920,163400,110900080,15920,15920,15920,15920,0
20230920,163300,110900080,15920,15920,15920,15920,0
20230920,163200,110900080,15920,15920,15920,15920,0
20230920,163100,110900080,15920,15920,15920,15920,0
20230920,163000,110900080,15920,15920,15920,15920,0
20230920,162900,110900080,15920,15920,15920,15920,0
20230920,162800,110900080,15920,15920,15920,15920,0
20230920,162700,110900080,15920,15920,15920,15920,0
20230920,162600,110900080,15920,15920,15920,15920,0
20230920,162500,110900080,15920,15920,15920,15920,0
20230920,162400,110900080,15920,15920,15920,15920,0
20230920,162300,110900080,15920,15920,15920,15920,0
20230920,162200,110900080,15920,15920,15920,15920,0
20230920,162100,110900080,15920,15920,15920,15920,0
20230920,162000,110900080,15920,15920,15920,15920,0
20230920,161900,110900080,15920,15920,15920,15920,0
20230920,161800,110900080,15920,15920,15920,15920,0
20230920,161700,110900080,15920,15920,15920,15920,0
20230920,161600,110900080,15920,15920,15920,15920,0
20230920,161500,110900080,15920,15920,15920,15920,0
20230920,161400,110900080,15920,15920,15920,15920,0
20230920,161300,110900080,15920,15920,15920,15920,0
20230920,161200,110900080,15920,15920,15920,15920,0
20230920,161100,110900080,15920,15920,15920,15920,0
20230920,161000,110900080,15920,15920,15920,15920,0
20230920,160900,110900080,15920,15920,15920,15920,0
20230920,160800,110900080,15920,15920,15920,15920,0
20230920,160700,110900080,15920,15920,15920,15920,194
20230920,160600,110900080,15920,15920,15920,15920,0
20230920,160500,110900080,15920,15920,15920,15920,0
20230920,160400,110900080,15920,15920,15920,15920,0
20230920,160300,110900080,15920,15920,15920,15920,0
20230920,160200,110900080,15920,15920,15920,15920,0
20230920,160100,110900080,15920,15920,15920,15920,0
20230920,160000,110900080,15920,15920,15920,15920,0
20230920,155900,110900080,15920,15920,15920,15920,0
20230920,155800,110900080,15920,15920,15920,15920,0
20230920,155700,110900080,15920,15920,15920,15920,0
20230920,155600,110900080,15920,15920,15920,15920,0
20230920,155500,110900080,15920,15920,15920,15920,0
20230920,155400,110900080,15920,15920,15920,15920,0
20230920,155300,110900080,15920,15920,15920,15920,0
20230920,155200,110900080,15920,15920,15920,15920,0
20230920,155100,110900080,15920,15920,15920,15920,0
20230920,155000,110900080,15920,15920,15920,15920,0
20230920,154900,110900080,15920,15920,15920,15920,0
20230920,154800,110900080,15920,15920,15920,15920,0
20230920,154700,110900080,15920,15920,15920,15920,0
20230920,154600,110900080,15920,15920,15920,15920,0
20230920,154500,110900080,15920,15920,15920,15920,0
20230920,154400,110900080,15920,15920,15920,15920,0
20230920,154300,110900080,15920,15920,15920,15920,0
20230920,154200,110900080,15920,15920,15920,15920,0
20230920,154100,110900080,15920,15920,15920,15920,0
20230920,154000,110900080,15920,15920,15920,15920,0
20230920,153900,110900080,15920,15920,15920,15920,0
20230920,153800,110900080,15920,15920,15920,15920,0
20230920,153700,110900080,15920,15920,15920,15920,194
20230920,153600,110900080,15920,15920,15920,15920,0
20230920,153500,110900080,15920,15920,15920,15920,0
20230920,153400,110900080,15920,15920,15920,15920,0
20230920,153300,110900080,15920,15920,15920,15920,0
20230920,153200,110900080,15920,15920,15920,15920,0
20230920,153100,110900080,15920,15920,15920,15920,0
20230920,153000,110900080,15920,15920,15920,15920,194
20230920,152900,107811600,15980,15980,15980,15980,0
20230920,152800,107811600,15980,15980,15980,15980,0
20230920,152700,107811600,15980,15980,15980,15980,0
20230920,152600,107811600,15980,15980,15980,15980,0
20230920,152500,107811600,15980,15980,15980,15980,0
20230920,152400,107811600,15980,15980,15980,15980,0
20230920,152300,107811600,15980,15980,15980,15980,0
20230920,152200,107811600,15980,15980,15980,15980,0
20230920,152100,107811600,15980,15980,15980,15980,0
20230920,152000,107811600,15980,15980,15980,15980,0
20230920,151900,107811600,15980,15980,15980,15980,0
20230920,151800,107811600,15980,15980,15980,15980,0
20230920,151700,107811600,15980,15950,15980,15950,38
20230920,151600,107204480,15940,15940,15940,15940,0
20230920,151500,107204480,15940,15940,15940,15940,10
20230920,151400,107045080,15950,15950,15950,15950,4
20230920,151300,106981280,15940,15940,15940,15940,24
20230920,151200,106598720,15940,15940,15940,15940,0
20230920,151100,106598720,15940,15940,15940,15940,0
20230920,151000,106598720,15940,15940,15940,15940,0
20230920,150900,106598720,15940,15940,15940,15940,0
20230920,150800,106598720,15940,15940,15940,15940,0
20230920,150700,106598720,15940,15940,15940,15940,5
20230920,150600,106519020,15920,15920,15920,15920,0
20230920,150500,106519020,15920,15920,15920,15920,0
20230920,150400,106519020,15920,15920,15920,15920,0
20230920,150300,106519020,15920,15920,15920,15920,0
20230920,150200,106519020,15920,15920,15920,15920,5
20230920,150100,106439420,15910,15910,15910,15910,0
20230920,150000,106439420,15910,15910,15910,15910,0
20230920,145900,106439420,15910,15910,15910,15910,0
20230920,145800,106439420,15910,15910,15910,15910,0
20230920,145700,106439420,15910,15910,15910,15910,6
20230920,145600,106343960,15920,15920,15920,15920,0
20230920,145500,106343960,15920,15920,15920,15920,0
20230920,145400,106343960,15920,15920,15920,15920,2
20230920,145300,106312120,15860,15860,15860,15860,0
20230920,145200,106312120,15860,15870,15870,15860,132
20230920,145100,104217690,15870,15870,15870,15870,0
20230920,145000,104217690,15870,15870,15870,15870,19
20230920,144900,103916160,15920,15920,15920,15920,0
20230920,144800,103916160,15920,15920,15920,15920,0
20230920,144700,103916160,15920,15920,15920,15920,0
20230920,144600,103916160,15920,15920,15920,15920,0
20230920,144500,103916160,15920,15920,15920,15920,1
20230920,144400,103900240,15860,15860,15860,15860,0
20230920,144300,103900240,15860,15860,15860,15860,0
20230920,144200,103900240,15860,15910,15910,15860,200
20230920,144100,100725340,15920,15920,15920,15920,0
20230920,144000,100725340,15920,15920,15920,15920,0
20230920,143900,100725340,15920,15920,15920,15920,0
20230920,143800,100725340,15920,15920,15920,15920,1
20230920,143700,100709420,15920,15920,15920,15920,0
20230920,143600,100709420,15920,15910,15920,15910,3
20230920,143500,100661680,15920,15920,15920,15920,0
20230920,143400,100661680,15920,15920,15920,15920,0
20230920,143300,100661680,15920,15920,15920,15920,0
20230920,143200,100661680,15920,15920,15920,15920,0
20230920,143100,100661680,15920,15920,15920,15920,0
20230920,143000,100661680,15920,15920,15920,15920,0
20230920,142900,100661680,15920,15920,15920,15920,0
20230920,142800,100661680,15920,15920,15920,15920,2
20230920,142700,100629840,15910,15910,15910,15910,2
20230920,142600,100598020,15920,15920,15920,15920,2
20230920,142500,100566180,15920,15930,15930,15920,11
20230920,142400,100391050,15930,15930,15930,15930,0
20230920,142300,100391050,15930,15930,15930,15930,0
20230920,142200,100391050,15930,15930,15930,15930,1
20230920,142100,100375120,15930,15930,15930,15930,1
20230920,142000,100359190,15940,15940,15940,15940,1
20230920,141900,100343250,15950,15950,15950,15950,0
20230920,141800,100343250,15950,15950,15950,15950,0
20230920,141700,100343250,15950,15950,15950,15950,0
20230920,141600,100343250,15950,15950,15950,15950,130
20230920,141500,98269750,15960,15960,15960,15960,0
20230920,141400,98269750,15960,15960,15960,15960,0
20230920,141300,98269750,15960,15960,15960,15960,5
20230920,141200,98189950,15970,15970,15970,15970,0
20230920,141100,98189950,15970,15970,15970,15970,1
20230920,141000,98173980,15970,15970,15970,15970,17
20230920,140900,97902490,15970,15970,15970,15970,0
20230920,140800,97902490,15970,15970,15970,15970,0
20230920,140700,97902490,15970,15970,15970,15970,0
20230920,140600,97902490,15970,15970,15970,15970,4
20230920,140500,97838610,15980,15980,15980,15980,5
20230920,140400,97758710,15980,15980,15980,15980,0
20230920,140300,97758710,15980,15980,15980,15980,1
20230920,140200,97742730,15980,15980,15980,15980,0
20230920,140100,97742730,15980,15980,15980,15980,0
20230920,140000,97742730,15980,15980,15980,15980,0
20230920,135900,97742730,15980,15980,15980,15980,0
20230920,135800,97742730,15980,15980,15980,15980,0
20230920,135700,97742730,15980,15980,15980,15980,2
20230920,135600,97710770,15870,15870,15870,15870,0
20230920,135500,97710770,15870,16000,16000,15860,1428
20230920,135400,74972490,16000,16020,16020,16000,246
20230920,135300,71035330,16010,16010,16010,16010,0
20230920,135200,71035330,16010,16010,16010,16010,0
20230920,135100,71035330,16010,16010,16010,16010,0
20230920,135000,71035330,16010,16010,16010,16010,0
20230920,134900,71035330,16010,16060,16060,16010,89
20230920,134800,69609440,16060,16060,16060,16060,19
20230920,134700,69304300,16060,16060,16060,16060,0
20230920,134600,69304300,16060,16060,16060,16060,0
20230920,134500,69304300,16060,16060,16060,16060,0
20230920,134400,69304300,16060,16060,16060,16060,0
20230920,134300,69304300,16060,16060,16060,16060,0
20230920,134200,69304300,16060,16060,16060,16060,0
20230920,134100,69304300,16060,16060,16060,16060,0
20230920,134000,69304300,16060,16060,16060,16060,0
20230920,133900,69304300,16060,16060,16060,16060,0
20230920,133800,69304300,16060,16060,16060,16060,0
20230920,133700,69304300,16060,16060,16060,16060,0
20230920,133600,69304300,16060,16060,16060,16060,0
20230920,133500,69304300,16060,16060,16060,16060,23
20230920,133400,68934920,16070,16070,16070,16070,0
20230920,133300,68934920,16070,16070,16070,16070,1
20230920,133200,68918850,15940,15940,15940,15940,30
20230920,133100,68440650,15940,16020,16020,15940,110
20230920,133000,66686450,16050,16050,16050,16050,0
20230920,132900,66686450,16050,16050,16050,16050,0
20230920,132800,66686450,16050,16050,16050,16050,0
20230920,132700,66686450,16050,16050,16050,16050,0
20230920,132600,66686450,16050,16050,16050,16050,0
20230920,132500,66686450,16050,16050,16050,16050,0
20230920,132400,66686450,16050,16050,16050,16050,0
20230920,132300,66686450,16050,16050,16050,16050,19
20230920,132200,66381500,16050,16050,16050,16050,1
20230920,132100,66365450,16030,16030,16030,16030,0
20230920,132000,66365450,16030,16030,16030,16030,0
20230920,131900,66365450,16030,16030,16030,16030,0
20230920,131800,66365450,16030,16030,16030,16030,92
20230920,131700,64890690,16000,16030,16030,16000,14
20230920,131600,64666570,16030,16030,16030,16030,55
20230920,131500,63784920,16010,16010,16010,16010,0
20230920,131400,63784920,16010,16010,16010,16010,0
20230920,131300,63784920,16010,16010,16010,16010,0
20230920,131200,63784920,16010,16010,16010,16010,0
20230920,131100,63784920,16010,16010,16010,16010,120
20230920,131000,61863720,16000,16000,16000,16000,0
20230920,130900,61863720,16000,16000,16000,16000,0
20230920,130800,61863720,16000,16000,16000,16000,0
20230920,130700,61863720,16000,16000,16000,16000,0
20230920,130600,61863720,16000,16000,16000,16000,0
20230920,130500,61863720,16000,16000,16000,16000,0
20230920,130400,61863720,16000,16000,16000,16000,0
20230920,130300,61863720,16000,16000,16000,16000,0
20230920,130200,61863720,16000,16000,16000,16000,0
20230920,130100,61863720,16000,16000,16000,16000,5
20230920,130000,61783720,16000,16000,16000,16000,0
20230920,125900,61783720,16000,16000,16000,16000,0
20230920,125800,61783720,16000,16000,16000,16000,0
20230920,125700,61783720,16000,16000,16000,16000,0
20230920,125600,61783720,16000,16000,16000,16000,0
20230920,125500,61783720,16000,16000,16000,16000,55
20230920,125400,60903720,15990,15990,15990,15990,0
20230920,125300,60903720,15990,15980,15990,15980,85
20230920,125200,59544730,15980,15980,15980,15980,0
20230920,125100,59544730,15980,15980,15980,15980,1
20230920,125000,59528750,15980,15970,15980,15910,134
20230920,124900,57392380,15970,15970,15970,15970,0
20230920,124800,57392380,15970,15970,15970,15970,0
20230920,124700,57392380,15970,15970,15970,15970,0
20230920,124600,57392380,15970,15970,15970,15970,0
20230920,124500,57392380,15970,15970,15970,15970,0
20230920,124400,57392380,15970,15970,15970,15970,0
20230920,124300,57392380,15970,15970,15970,15970,0
20230920,124200,57392380,15970,15970,15970,15970,0
20230920,124100,57392380,15970,15970,15970,15970,0
20230920,124000,57392380,15970,15970,15970,15970,0
20230920,123900,57392380,15970,15970,15970,15970,0
20230920,123800,57392380,15970,15970,15970,15970,16
20230920,123700,57136860,15980,15980,15980,15980,39
20230920,123600,56513640,15990,15990,15990,15990,0
20230920,123500,56513640,15990,15990,15990,15990,0
20230920,123400,56513640,15990,15990,15990,15990,0
20230920,123300,56513640,15990,15990,15990,15990,0
20230920,123200,56513640,15990,15990,15990,15990,28
20230920,123100,56065920,15990,15990,15990,15990,0
20230920,123000,56065920,15990,15990,15990,15990,0
20230920,122900,56065920,15990,15990,15990,15990,0
20230920,122800,56065920,15990,15990,15990,15990,0
20230920,122700,56065920,15990,15990,15990,15990,0
20230920,122600,56065920,15990,15990,15990,15990,0
20230920,122500,56065920,15990,15990,15990,15990,6
20230920,122400,55969980,15990,15990,15990,15990,0
20230920,122300,55969980,15990,15990,15990,15990,0
20230920,122200,55969980,15990,15990,15990,15990,0
20230920,122100,55969980,15990,15980,15990,15980,151
20230920,122000,53556990,15990,15990,15990,15990,0
20230920,121900,53556990,15990,15990,15990,15990,1
20230920,121800,53541000,15910,15910,15910,15910,0
20230920,121700,53541000,15910,15910,15910,15910,0
20230920,121600,53541000,15910,15910,15910,15910,0
20230920,121500,53541000,15910,15910,15910,15910,0
20230920,121400,53541000,15910,15910,15910,15910,0
20230920,121300,53541000,15910,15910,15910,15910,0
20230920,121200,53541000,15910,15910,15910,15910,0
20230920,121100,53541000,15910,15910,15910,15910,0
20230920,121000,53541000,15910,15920,15920,15910,17
20230920,120900,53270520,15890,15890,15890,15890,0
20230920,120800,53270520,15890,15890,15890,15890,0
20230920,120700,53270520,15890,15890,15890,15890,0
20230920,120600,53270520,15890,15890,15890,15890,0
20230920,120500,53270520,15890,15890,15890,15890,0
20230920,120400,53270520,15890,15890,15890,15890,2
20230920,120300,53238740,15880,15890,15890,15880,226
20230920,120200,49649460,15890,15890,15890,15890,58
20230920,120100,48727840,15870,15950,15950,15870,124
20230920,120000,46756680,16040,16040,16040,16040,5
20230920,115900,46676480,15950,15950,15950,15950,0
20230920,115800,46676480,15950,15950,15950,15950,0
20230920,115700,46676480,15950,15950,15950,15950,0
20230920,115600,46676480,15950,15950,15950,15950,0
20230920,115500,46676480,15950,15950,15950,15950,1
20230920,115400,46660530,15950,15950,15950,15950,0
20230920,115300,46660530,15950,15990,15990,15950,54
20230920,115200,45798290,15980,15980,15980,15980,0
20230920,115100,45798290,15980,15980,15980,15980,0
20230920,115000,45798290,15980,15980,15980,15980,0
20230920,114900,45798290,15980,15980,15980,15980,0
20230920,114800,45798290,15980,15980,15980,15980,0
20230920,114700,45798290,15980,15980,15980,15980,0
20230920,114600,45798290,15980,15980,15980,15980,0
20230920,114500,45798290,15980,16000,16000,15980,73
20230920,114400,44631180,16000,16000,16000,16000,1
20230920,114300,44615180,16050,16050,16050,16050,20
20230920,114200,44294180,16050,16050,16050,16050,0
20230920,114100,44294180,16050,16050,16050,16050,0
20230920,114000,44294180,16050,16050,16050,16050,0
20230920,113900,44294180,16050,16050,16050,16050,0
20230920,113800,44294180,16050,16050,16050,16050,1
20230920,113700,44278130,15990,15990,15990,15990,0
20230920,113600,44278130,15990,15990,15990,15990,0
20230920,113500,44278130,15990,15990,15990,15990,0
20230920,113400,44278130,15990,15990,15990,15990,0
20230920,113300,44278130,15990,15990,15990,15990,0
20230920,113200,44278130,15990,15990,15990,15990,0
20230920,113100,44278130,15990,15990,15990,15990,0
20230920,113000,44278130,15990,15990,15990,15990,0
20230920,112900,44278130,15990,15990,15990,15990,0
20230920,112800,44278130,15990,15990,15990,15990,0
20230920,112700,44278130,15990,15990,15990,15990,30
20230920,112600,43798430,15990,15990,15990,15990,0
20230920,112500,43798430,15990,15990,15990,15990,0
20230920,112400,43798430,15990,15990,15990,15990,1
20230920,112300,43782440,16000,16060,16060,16000,534
20230920,112200,35228820,16060,16060,16060,16060,0
20230920,112100,35228820,16060,16060,16060,16060,0
20230920,112000,35228820,16060,16060,16060,16060,0
20230920,111900,35228820,16060,16060,16060,16060,0
20230920,111800,35228820,16060,16060,16060,16060,0
20230920,111700,35228820,16060,16060,16060,16060,0
20230920,111600,35228820,16060,16130,16130,16060,175
20230920,111500,32415100,16090,16090,16090,16090,0
20230920,111400,32415100,16090,16110,16110,16090,85
20230920,111300,31046710,16090,16090,16090,16090,0
20230920,111200,31046710,16090,16090,16090,16090,0
20230920,111100,31046710,16090,16090,16090,16090,0
20230920,111000,31046710,16090,16090,16090,16090,0
20230920,110900,31046710,16090,16090,16090,16090,0
20230920,110800,31046710,16090,16090,16090,16090,0
20230920,110700,31046710,16090,16090,16090,16090,0
20230920,110600,31046710,16090,16090,16090,16090,0
20230920,110500,31046710,16090,16090,16090,16090,0
20230920,110400,31046710,16090,16090,16090,16090,0
20230920,110300,31046710,16090,16090,16090,16090,0
20230920,110200,31046710,16090,16090,16090,16090,0
20230920,110100,31046710,16090,16090,16090,16090,0
20230920,110000,31046710,16090,16090,16090,16090,0
20230920,105900,31046710,16090,16090,16090,16090,0
20230920,105800,31046710,16090,16090,16090,16090,0
20230920,105700,31046710,16090,16090,16090,16090,0
20230920,105600,31046710,16090,16090,16090,16090,0
20230920,105500,31046710,16090,16090,16090,16090,0
20230920,105400,31046710,16090,16090,16090,16090,0
20230920,105300,31046710,16090,16090,16090,16090,0
20230920,105200,31046710,16090,16120,16120,16090,50
20230920,105100,30241150,16120,16120,16120,16120,18
20230920,105000,29950990,16120,16120,16120,16120,0
20230920,104900,29950990,16120,16120,16120,16120,0
20230920,104800,29950990,16120,16120,16120,16120,0
20230920,104700,29950990,16120,16120,16120,16120,0
20230920,104600,29950990,16120,16120,16120,16120,0
20230920,104500,29950990,16120,16120,16120,16120,0
20230920,104400,29950990,16120,16120,16120,16120,2
20230920,104300,29918750,16140,16140,16140,16140,0
20230920,104200,29918750,16140,16140,16140,16140,2
20230920,104100,29886470,16200,16200,16200,16200,0
20230920,104000,29886470,16200,16200,16200,16200,0
20230920,103900,29886470,16200,16200,16200,16200,0
20230920,103800,29886470,16200,16200,16200,16200,0
20230920,103700,29886470,16200,16200,16200,16200,0
20230920,103600,29886470,16200,16200,16200,16200,0
20230920,103500,29886470,16200,16200,16200,16200,0
20230920,103400,29886470,16200,16170,16200,16170,285
20230920,103300,25271530,16170,16170,16170,16170,0
20230920,103200,25271530,16170,16170,16170,16170,0
20230920,103100,25271530,16170,16160,16170,16160,5
20230920,103000,25190700,16080,16080,16080,16080,0
20230920,102900,25190700,16080,16080,16080,16080,0
20230920,102800,25190700,16080,16080,16080,16080,0
20230920,102700,25190700,16080,16080,16080,16080,0
20230920,102600,25190700,16080,16080,16080,16080,0
20230920,102500,25190700,16080,16080,16080,16080,0
20230920,102400,25190700,16080,16080,16080,16080,0
20230920,102300,25190700,16080,16080,16080,16080,0
20230920,102200,25190700,16080,16080,16080,16080,0
20230920,102100,25190700,16080,16080,16080,16080,0
20230920,102000,25190700,16080,16080,16080,16080,0
20230920,101900,25190700,16080,16080,16080,16080,0
20230920,101800,25190700,16080,16080,16080,16080,0
20230920,101700,25190700,16080,16080,16080,16080,0
20230920,101600,25190700,16080,16080,16080,16080,0
20230920,101500,25190700,16080,16080,16080,16080,0
20230920,101400,25190700,16080,16080,16080,16080,0
20230920,101300,25190700,16080,16080,16080,16080,0
20230920,101200,25190700,16080,16080,16080,16080,0
20230920,101100,25190700,16080,16080,16080,16080,0
20230920,101000,25190700,16080,16080,16080,16080,0
20230920,100900,25190700,16080,16080,16080,16080,17
20230920,100800,24917340,16250,16250,16250,16250,0
20230920,100700,24917340,16250,16250,16250,16250,0
20230920,100600,24917340,16250,16240,16250,16240,10
20230920,100500,24754860,16180,16140,16180,16140,500
20230920,100400,16672930,16090,16090,16090,16090,0
20230920,100300,16672930,16090,16090,16090,16090,165
20230920,100200,14018080,16090,16090,16090,16090,0
20230920,100100,14018080,16090,16090,16090,16090,0
20230920,100000,14018080,16090,16090,16090,16090,0
20230920,095900,14018080,16090,16090,16090,16090,0
20230920,095800,14018080,16090,16090,16090,16090,35
20230920,095700,13454930,16100,16100,16100,16100,21
20230920,095600,13116830,16120,16120,16120,16120,7
20230920,095500,13003990,16120,16120,16120,16120,0
20230920,095400,13003990,16120,16120,16120,16120,0
20230920,095300,13003990,16120,16120,16120,16120,0
20230920,095200,13003990,16120,16120,16120,16120,0
20230920,095100,13003990,16120,16120,16120,16120,0
20230920,095000,13003990,16120,16120,16120,16120,0
20230920,094900,13003990,16120,16120,16120,16120,0
20230920,094800,13003990,16120,16120,16120,16120,3
20230920,094700,12955630,16090,16090,16090,16090,18
20230920,094600,12666010,16090,16090,16090,16090,20
20230920,094500,12344210,16090,16090,16090,16090,9
20230920,094400,12199400,16100,16100,16100,16100,0
20230920,094300,12199400,16100,16100,16100,16100,27
20230920,094200,11764700,16090,16090,16090,16090,0
20230920,094100,11764700,16090,16090,16090,16090,0
20230920,094000,11764700,16090,16090,16090,16090,0
20230920,093900,11764700,16090,16120,16120,16090,48
20230920,093800,10991820,16110,16110,16110,16110,42
20230920,093700,10315200,16110,16120,16120,16110,49
20230920,093600,9525600,16200,16200,16200,16200,0
20230920,093500,9525600,16200,16200,16200,16200,7
20230920,093400,9412200,16200,16190,16200,16190,4
20230920,093300,9347410,16200,16200,16200,16200,11
20230920,093200,9169210,16200,16200,16200,16200,0
20230920,093100,9169210,16200,16200,16200,16200,0
20230920,093000,9169210,16200,16200,16200,16200,0
20230920,092900,9169210,16200,16180,16200,16180,21
20230920,092800,8829220,16190,16220,16220,16190,8
20230920,092700,8699520,16240,16240,16250,16230,140
20230920,092600,6426820,16250,16060,16250,16040,220
20230920,092500,2868040,16050,16060,16060,16050,45
20230920,092400,2145730,16080,16080,16080,16080,0
20230920,092300,2145730,16080,16080,16080,16080,0
20230920,092200,2145730,16080,16080,16080,16080,20
20230920,092100,1824130,16080,16080,16080,16080,0
20230920,092000,1824130,16080,16080,16080,16080,0
20230920,091900,1824130,16080,16080,16080,16080,0
20230920,091800,1824130,16080,16080,16080,16080,0
20230920,091700,1824130,16080,16080,16080,16080,0
20230920,091600,1824130,16080,16080,16080,16080,0
20230920,091500,1824130,16080,16080,16080,16080,3
20230920,091400,1775890,16090,16100,16100,16090,22
20230920,091300,1421740,16110,16110,16110,16110,16
20230920,091200,1163980,16110,16110,16110,16110,37
20230920,091100,567910,16100,16100,16100,16100,0
20230920,091000,567910,16100,16100,16100,16100,0
20230920,090900,567910,16100,16100,16100,16100,0
20230920,090800,567910,16100,16100,16100,16100,0
20230920,090700,567910,16100,16100,16100,16100,0
20230920,090600,567910,16100,16100,16100,16100,0
20230920,090500,567910,16100,16100,16100,16100,0
20230920,090400,567910,16100,16100,16100,16100,0
20230920,090300,567910,16100,16100,16100,16100,0
20230920,090200,567910,16100,16100,16100,16100,0
20230920,090100,567910,16100,16160,16160,16100,6
20230920,090000,471250,16250,16250,16250,16250,29