KissMeData/084010/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193600,155504160,13000,13000,13000,13000,519
20230919,193500,155504160,13000,13000,13000,13000,0
20230919,193400,155504160,13000,13000,13000,13000,0
20230919,193300,155504160,13000,13000,13000,13000,0
20230919,193200,155504160,13000,13000,13000,13000,0
20230919,193100,155504160,13000,13000,13000,13000,0
20230919,193000,155504160,13000,13000,13000,13000,0
20230919,192900,155504160,13000,13000,13000,13000,0
20230919,192800,155504160,13000,13000,13000,13000,0
20230919,192700,155504160,13000,13000,13000,13000,0
20230919,192600,155504160,13000,13000,13000,13000,0
20230919,192500,155504160,13000,13000,13000,13000,0
20230919,192400,155504160,13000,13000,13000,13000,0
20230919,192300,155504160,13000,13000,13000,13000,0
20230919,192200,155504160,13000,13000,13000,13000,0
20230919,192100,155504160,13000,13000,13000,13000,0
20230919,192000,155504160,13000,13000,13000,13000,0
20230919,191900,155504160,13000,13000,13000,13000,0
20230919,191800,155504160,13000,13000,13000,13000,0
20230919,191700,155504160,13000,13000,13000,13000,0
20230919,191600,155504160,13000,13000,13000,13000,0
20230919,191500,155504160,13000,13000,13000,13000,0
20230919,191400,155504160,13000,13000,13000,13000,0
20230919,191300,155504160,13000,13000,13000,13000,0
20230919,191200,155504160,13000,13000,13000,13000,0
20230919,191100,155504160,13000,13000,13000,13000,0
20230919,191000,155504160,13000,13000,13000,13000,0
20230919,190900,155504160,13000,13000,13000,13000,0
20230919,190800,155504160,13000,13000,13000,13000,0
20230919,190700,155504160,13000,13000,13000,13000,0
20230919,190600,155504160,13000,13000,13000,13000,519
20230919,190500,155504160,13000,13000,13000,13000,0
20230919,190400,155504160,13000,13000,13000,13000,0
20230919,190300,155504160,13000,13000,13000,13000,0
20230919,190200,155504160,13000,13000,13000,13000,0
20230919,190100,155504160,13000,13000,13000,13000,0
20230919,190000,155504160,13000,13000,13000,13000,0
20230919,185900,155504160,13000,13000,13000,13000,0
20230919,185800,155504160,13000,13000,13000,13000,0
20230919,185700,155504160,13000,13000,13000,13000,0
20230919,185600,155504160,13000,13000,13000,13000,0
20230919,185500,155504160,13000,13000,13000,13000,0
20230919,185400,155504160,13000,13000,13000,13000,0
20230919,185300,155504160,13000,13000,13000,13000,0
20230919,185200,155504160,13000,13000,13000,13000,0
20230919,185100,155504160,13000,13000,13000,13000,0
20230919,185000,155504160,13000,13000,13000,13000,0
20230919,184900,155504160,13000,13000,13000,13000,0
20230919,184800,155504160,13000,13000,13000,13000,0
20230919,184700,155504160,13000,13000,13000,13000,0
20230919,184600,155504160,13000,13000,13000,13000,0
20230919,184500,155504160,13000,13000,13000,13000,0
20230919,184400,155504160,13000,13000,13000,13000,0
20230919,184300,155504160,13000,13000,13000,13000,0
20230919,184200,155504160,13000,13000,13000,13000,0
20230919,184100,155504160,13000,13000,13000,13000,0
20230919,184000,155504160,13000,13000,13000,13000,0
20230919,183900,155504160,13000,13000,13000,13000,0
20230919,183800,155504160,13000,13000,13000,13000,0
20230919,183700,155504160,13000,13000,13000,13000,0
20230919,183600,155504160,13000,13000,13000,13000,519
20230919,183500,155504160,13000,13000,13000,13000,0
20230919,183400,155504160,13000,13000,13000,13000,0
20230919,183300,155504160,13000,13000,13000,13000,0
20230919,183200,155504160,13000,13000,13000,13000,0
20230919,183100,155504160,13000,13000,13000,13000,0
20230919,183000,155504160,13000,13000,13000,13000,0
20230919,182900,155504160,13000,13000,13000,13000,0
20230919,182800,155504160,13000,13000,13000,13000,0
20230919,182700,155504160,13000,13000,13000,13000,0
20230919,182600,155504160,13000,13000,13000,13000,0
20230919,182500,155504160,13000,13000,13000,13000,0
20230919,182400,155504160,13000,13000,13000,13000,0
20230919,182300,155504160,13000,13000,13000,13000,0
20230919,182200,155504160,13000,13000,13000,13000,0
20230919,182100,155504160,13000,13000,13000,13000,0
20230919,182000,155504160,13000,13000,13000,13000,0
20230919,181900,155504160,13000,13000,13000,13000,0
20230919,181800,155504160,13000,13000,13000,13000,0
20230919,181700,155504160,13000,13000,13000,13000,0
20230919,181600,155504160,13000,13000,13000,13000,0
20230919,181500,155504160,13000,13000,13000,13000,0
20230919,181400,155504160,13000,13000,13000,13000,0
20230919,181300,155504160,13000,13000,13000,13000,0
20230919,181200,155504160,13000,13000,13000,13000,0
20230919,181100,155504160,13000,13000,13000,13000,0
20230919,181000,155504160,13000,13000,13000,13000,0
20230919,180900,155504160,13000,13000,13000,13000,0
20230919,180800,155504160,13000,13000,13000,13000,0
20230919,180700,155504160,13000,13000,13000,13000,0
20230919,180600,155504160,13000,13000,13000,13000,519
20230919,180500,155504160,13000,13000,13000,13000,0
20230919,180400,155504160,13000,13000,13000,13000,0
20230919,180300,155504160,13000,13000,13000,13000,0
20230919,180200,155504160,13000,13000,13000,13000,0
20230919,180100,155504160,13000,13000,13000,13000,0
20230919,180000,155504160,13000,13000,13000,13000,0
20230919,175900,155504160,13000,13000,13000,13000,0
20230919,175800,155504160,13000,13000,13000,13000,0
20230919,175700,155504160,13000,13000,13000,13000,0
20230919,175600,155504160,13000,13000,13000,13000,0
20230919,175500,155504160,13000,13000,13000,13000,0
20230919,175400,155504160,13000,13000,13000,13000,0
20230919,175300,155504160,13000,13000,13000,13000,0
20230919,175200,155504160,13000,13000,13000,13000,0
20230919,175100,155504160,13000,13000,13000,13000,0
20230919,175000,155504160,13000,13000,13000,13000,0
20230919,174900,155504160,13000,13000,13000,13000,0
20230919,174800,155504160,13000,13000,13000,13000,0
20230919,174700,155504160,13000,13000,13000,13000,0
20230919,174600,155504160,13000,13000,13000,13000,0
20230919,174500,155504160,13000,13000,13000,13000,0
20230919,174400,155504160,13000,13000,13000,13000,0
20230919,174300,155504160,13000,13000,13000,13000,0
20230919,174200,155504160,13000,13000,13000,13000,0
20230919,174100,155504160,13000,13000,13000,13000,0
20230919,174000,155504160,13000,13000,13000,13000,0
20230919,173900,155504160,13000,13000,13000,13000,0
20230919,173800,155504160,13000,13000,13000,13000,0
20230919,173700,155504160,13000,13000,13000,13000,0
20230919,173600,155504160,13000,13000,13000,13000,519
20230919,173500,155504160,13000,13000,13000,13000,0
20230919,173400,155504160,13000,13000,13000,13000,0
20230919,173300,155504160,13000,13000,13000,13000,0
20230919,173200,155504160,13000,13000,13000,13000,0
20230919,173100,155504160,13000,13000,13000,13000,0
20230919,173000,155504160,13000,13000,13000,13000,0
20230919,172900,155504160,13000,13000,13000,13000,0
20230919,172800,155504160,13000,13000,13000,13000,0
20230919,172700,155504160,13000,13000,13000,13000,0
20230919,172600,155504160,13000,13000,13000,13000,0
20230919,172500,155504160,13000,13000,13000,13000,0
20230919,172400,155504160,13000,13000,13000,13000,0
20230919,172300,155504160,13000,13000,13000,13000,0
20230919,172200,155504160,13000,13000,13000,13000,0
20230919,172100,155504160,13000,13000,13000,13000,0
20230919,172000,155504160,13000,13000,13000,13000,0
20230919,171900,155504160,13000,13000,13000,13000,0
20230919,171800,155504160,13000,13000,13000,13000,0
20230919,171700,155504160,13000,13000,13000,13000,0
20230919,171600,155504160,13000,13000,13000,13000,0
20230919,171500,155504160,13000,13000,13000,13000,0
20230919,171400,155504160,13000,13000,13000,13000,0
20230919,171300,155504160,13000,13000,13000,13000,0
20230919,171200,155504160,13000,13000,13000,13000,0
20230919,171100,155504160,13000,13000,13000,13000,0
20230919,171000,155504160,13000,13000,13000,13000,0
20230919,170900,155504160,13000,13000,13000,13000,0
20230919,170800,155504160,13000,13000,13000,13000,0
20230919,170700,155504160,13000,13000,13000,13000,0
20230919,170600,155504160,13000,13000,13000,13000,519
20230919,170500,155504160,13000,13000,13000,13000,0
20230919,170400,155504160,13000,13000,13000,13000,0
20230919,170300,155504160,13000,13000,13000,13000,0
20230919,170200,155504160,13000,13000,13000,13000,0
20230919,170100,155504160,13000,13000,13000,13000,0
20230919,170000,155504160,13000,13000,13000,13000,0
20230919,165900,155504160,13000,13000,13000,13000,0
20230919,165800,155504160,13000,13000,13000,13000,0
20230919,165700,155504160,13000,13000,13000,13000,0
20230919,165600,155504160,13000,13000,13000,13000,0
20230919,165500,155504160,13000,13000,13000,13000,0
20230919,165400,155504160,13000,13000,13000,13000,0
20230919,165300,155504160,13000,13000,13000,13000,0
20230919,165200,155504160,13000,13000,13000,13000,0
20230919,165100,155504160,13000,13000,13000,13000,0
20230919,165000,155504160,13000,13000,13000,13000,0
20230919,164900,155504160,13000,13000,13000,13000,0
20230919,164800,155504160,13000,13000,13000,13000,0
20230919,164700,155504160,13000,13000,13000,13000,0
20230919,164600,155504160,13000,13000,13000,13000,0
20230919,164500,155504160,13000,13000,13000,13000,0
20230919,164400,155504160,13000,13000,13000,13000,0
20230919,164300,155504160,13000,13000,13000,13000,0
20230919,164200,155504160,13000,13000,13000,13000,0
20230919,164100,155504160,13000,13000,13000,13000,0
20230919,164000,155504160,13000,13000,13000,13000,0
20230919,163900,155504160,13000,13000,13000,13000,0
20230919,163800,155504160,13000,13000,13000,13000,0
20230919,163700,155504160,13000,13000,13000,13000,0
20230919,163600,155504160,13000,13000,13000,13000,519
20230919,163500,155504160,13000,13000,13000,13000,0
20230919,163400,155504160,13000,13000,13000,13000,0
20230919,163300,155504160,13000,13000,13000,13000,0
20230919,163200,155504160,13000,13000,13000,13000,0
20230919,163100,155504160,13000,13000,13000,13000,0
20230919,163000,155504160,13000,13000,13000,13000,0
20230919,162900,155504160,13000,13000,13000,13000,0
20230919,162800,155504160,13000,13000,13000,13000,0
20230919,162700,155504160,13000,13000,13000,13000,0
20230919,162600,155504160,13000,13000,13000,13000,0
20230919,162500,155504160,13000,13000,13000,13000,0
20230919,162400,155504160,13000,13000,13000,13000,0
20230919,162300,155504160,13000,13000,13000,13000,0
20230919,162200,155504160,13000,13000,13000,13000,0
20230919,162100,155504160,13000,13000,13000,13000,0
20230919,162000,155504160,13000,13000,13000,13000,0
20230919,161900,155504160,13000,13000,13000,13000,0
20230919,161800,155504160,13000,13000,13000,13000,0
20230919,161700,155504160,13000,13000,13000,13000,0
20230919,161600,155504160,13000,13000,13000,13000,0
20230919,161500,155504160,13000,13000,13000,13000,0
20230919,161400,155504160,13000,13000,13000,13000,0
20230919,161300,155504160,13000,13000,13000,13000,0
20230919,161200,155504160,13000,13000,13000,13000,0
20230919,161100,155504160,13000,13000,13000,13000,0
20230919,161000,155504160,13000,13000,13000,13000,0
20230919,160900,155504160,13000,13000,13000,13000,0
20230919,160800,155504160,13000,13000,13000,13000,0
20230919,160700,155504160,13000,13000,13000,13000,0
20230919,160600,155504160,13000,13000,13000,13000,519
20230919,160500,155504160,13000,13000,13000,13000,0
20230919,160400,155504160,13000,13000,13000,13000,0
20230919,160300,155504160,13000,13000,13000,13000,0
20230919,160200,155504160,13000,13000,13000,13000,0
20230919,160100,155504160,13000,13000,13000,13000,0
20230919,160000,155504160,13000,13000,13000,13000,0
20230919,155900,155504160,13000,13000,13000,13000,0
20230919,155800,155504160,13000,13000,13000,13000,0
20230919,155700,155504160,13000,13000,13000,13000,0
20230919,155600,155504160,13000,13000,13000,13000,0
20230919,155500,155504160,13000,13000,13000,13000,0
20230919,155400,155504160,13000,13000,13000,13000,0
20230919,155300,155504160,13000,13000,13000,13000,0
20230919,155200,155504160,13000,13000,13000,13000,0
20230919,155100,155504160,13000,13000,13000,13000,0
20230919,155000,155504160,13000,13000,13000,13000,0
20230919,154900,155504160,13000,13000,13000,13000,0
20230919,154800,155504160,13000,13000,13000,13000,0
20230919,154700,155504160,13000,13000,13000,13000,0
20230919,154600,155504160,13000,13000,13000,13000,0
20230919,154500,155504160,13000,13000,13000,13000,0
20230919,154400,155504160,13000,13000,13000,13000,0
20230919,154300,155504160,13000,13000,13000,13000,0
20230919,154200,155504160,13000,13000,13000,13000,0
20230919,154100,155504160,13000,13000,13000,13000,0
20230919,154000,155504160,13000,13000,13000,13000,0
20230919,153900,155504160,13000,13000,13000,13000,0
20230919,153800,155504160,13000,13000,13000,13000,0
20230919,153700,155504160,13000,13000,13000,13000,0
20230919,153600,155504160,13000,13000,13000,13000,519
20230919,153500,155504160,13000,13000,13000,13000,0
20230919,153400,155504160,13000,13000,13000,13000,0
20230919,153300,155504160,13000,13000,13000,13000,0
20230919,153200,155504160,13000,13000,13000,13000,0
20230919,153100,155504160,13000,13000,13000,13000,0
20230919,153000,155504160,13000,13000,13000,13000,519
20230919,152900,148757160,13050,13050,13050,13050,0
20230919,152800,148757160,13050,13050,13050,13050,0
20230919,152700,148757160,13050,13050,13050,13050,0
20230919,152600,148757160,13050,13050,13050,13050,0
20230919,152500,148757160,13050,13050,13050,13050,0
20230919,152400,148757160,13050,13050,13050,13050,0
20230919,152300,148757160,13050,13050,13050,13050,0
20230919,152200,148757160,13050,13050,13050,13050,0
20230919,152100,148757160,13050,13050,13050,13050,0
20230919,152000,148757160,13050,13050,13050,13050,0
20230919,151900,148757160,13050,13050,13050,13040,107
20230919,151800,147361810,13030,13030,13030,13030,1
20230919,151700,147348780,13050,13030,13050,13030,13
20230919,151600,147179170,13050,13050,13050,13050,0
20230919,151500,147179170,13050,13050,13050,13050,0
20230919,151400,147179170,13050,13030,13050,13030,14
20230919,151300,146996530,13030,13050,13050,13030,49
20230919,151200,146358040,13030,13030,13030,13030,3
20230919,151100,146318950,13030,13030,13030,13030,0
20230919,151000,146318950,13030,13030,13030,13030,12
20230919,150900,146162590,13040,13040,13040,13040,0
20230919,150800,146162590,13040,13050,13050,13040,223
20230919,150700,143254440,13060,13060,13060,13060,31
20230919,150600,142849580,13050,13050,13050,13050,89
20230919,150500,141688130,13060,13060,13060,13060,0
20230919,150400,141688130,13060,13060,13060,13060,0
20230919,150300,141688130,13060,13040,13060,13040,51
20230919,150200,141022090,13070,13070,13070,13070,20
20230919,150100,140760690,13070,13070,13070,13070,1
20230919,150000,140747620,13050,13050,13050,13050,1
20230919,145900,140734570,13050,13050,13050,13050,0
20230919,145800,140734570,13050,13050,13050,13050,10
20230919,145700,140604070,13050,13050,13050,13050,51
20230919,145600,139938520,13050,13050,13050,13050,0
20230919,145500,139938520,13050,13050,13050,13050,0
20230919,145400,139938520,13050,13050,13050,13050,0
20230919,145300,139938520,13050,13070,13070,13050,403
20230919,145200,134679050,13070,13070,13070,13070,3
20230919,145100,134639840,13070,13070,13070,13070,0
20230919,145000,134639840,13070,13070,13070,13070,0
20230919,144900,134639840,13070,13070,13070,13070,0
20230919,144800,134639840,13070,13070,13070,13070,3
20230919,144700,134600630,13040,13040,13040,13040,0
20230919,144600,134600630,13040,13040,13040,13040,0
20230919,144500,134600630,13040,13040,13040,13040,0
20230919,144400,134600630,13040,13040,13040,13040,6
20230919,144300,134522390,13070,13070,13070,13070,0
20230919,144200,134522390,13070,13070,13070,13070,25
20230919,144100,134195640,13070,13070,13070,13070,0
20230919,144000,134195640,13070,13070,13070,13070,69
20230919,143900,133293810,13040,13080,13080,13040,887
20230919,143800,121719620,13080,13150,13150,13080,267
20230919,143700,118227190,13100,13100,13100,13100,0
20230919,143600,118227190,13100,13100,13100,13100,64
20230919,143500,117388790,13100,13100,13100,13100,0
20230919,143400,117388790,13100,13100,13100,13100,0
20230919,143300,117388790,13100,13100,13100,13100,3
20230919,143200,117349490,13100,13100,13100,13100,86
20230919,143100,116222890,13100,13100,13100,13100,0
20230919,143000,116222890,13100,13100,13100,13100,47
20230919,142900,115607190,13090,13090,13090,13090,0
20230919,142800,115607190,13090,13090,13090,13090,14
20230919,142700,115423930,13090,13090,13090,13090,0
20230919,142600,115423930,13090,13100,13100,13090,173
20230919,142500,113158630,13160,13160,13160,13160,0
20230919,142400,113158630,13160,13160,13160,13160,0
20230919,142300,113158630,13160,13160,13160,13160,3
20230919,142200,113119150,13160,13160,13160,13160,0
20230919,142100,113119150,13160,13150,13160,13150,15
20230919,142000,112921850,13150,13150,13150,13150,0
20230919,141900,112921850,13150,13150,13150,13150,0
20230919,141800,112921850,13150,13150,13150,13150,0
20230919,141700,112921850,13150,13150,13150,13150,0
20230919,141600,112921850,13150,13150,13150,13150,20
20230919,141500,112658850,13150,13150,13150,13150,1
20230919,141400,112645700,13160,13160,13160,13160,0
20230919,141300,112645700,13160,13160,13160,13160,0
20230919,141200,112645700,13160,13160,13160,13160,0
20230919,141100,112645700,13160,13160,13160,13160,0
20230919,141000,112645700,13160,13160,13160,13160,0
20230919,140900,112645700,13160,13180,13180,13160,321
20230919,140800,108420360,13190,13200,13200,13190,65
20230919,140700,107562960,13190,13190,13190,13190,17
20230919,140600,107338730,13160,13160,13180,13160,189
20230919,140500,104850870,13150,13070,13150,13070,1156
20230919,140400,89712600,13060,13050,13060,13050,154
20230919,140300,87701560,13050,13050,13050,13050,0
20230919,140200,87701560,13050,13050,13050,13050,0
20230919,140100,87701560,13050,13050,13050,13050,0
20230919,140000,87701560,13050,13050,13050,13050,15
20230919,135900,87505810,13050,13050,13050,13050,15
20230919,135800,87310060,13040,13040,13040,13040,0
20230919,135700,87310060,13040,13040,13040,13040,0
20230919,135600,87310060,13040,13040,13040,13040,0
20230919,135500,87310060,13040,13040,13040,13040,1
20230919,135400,87297020,13040,13040,13040,13040,10
20230919,135300,87166620,13030,13060,13060,13030,47
20230919,135200,86554090,13060,13060,13060,13060,14
20230919,135100,86371250,13020,13020,13020,13020,0
20230919,135000,86371250,13020,13020,13020,13020,0
20230919,134900,86371250,13020,13020,13020,13020,0
20230919,134800,86371250,13020,13020,13020,13020,137
20230919,134700,84587510,13000,13000,13000,13000,0
20230919,134600,84587510,13000,13000,13000,13000,0
20230919,134500,84587510,13000,13000,13000,13000,0
20230919,134400,84587510,13000,13000,13000,13000,0
20230919,134300,84587510,13000,13000,13000,13000,0
20230919,134200,84587510,13000,13000,13000,13000,0
20230919,134100,84587510,13000,13000,13000,13000,0
20230919,134000,84587510,13000,13000,13000,13000,0
20230919,133900,84587510,13000,13000,13000,13000,0
20230919,133800,84587510,13000,13000,13000,13000,0
20230919,133700,84587510,13000,13000,13000,13000,0
20230919,133600,84587510,13000,13000,13000,13000,0
20230919,133500,84587510,13000,13000,13000,13000,0
20230919,133400,84587510,13000,13000,13000,13000,0
20230919,133300,84587510,13000,13000,13000,13000,135
20230919,133200,82832510,13000,13000,13000,13000,0
20230919,133100,82832510,13000,13000,13000,13000,0
20230919,133000,82832510,13000,13000,13000,13000,0
20230919,132900,82832510,13000,13060,13060,13000,69
20230919,132800,81934220,13060,13060,13060,13060,3
20230919,132700,81895040,13050,13050,13050,13050,11
20230919,132600,81751490,13050,13050,13050,13050,0
20230919,132500,81751490,13050,13050,13050,13050,0
20230919,132400,81751490,13050,13050,13050,13050,0
20230919,132300,81751490,13050,13050,13050,13050,86
20230919,132200,80629190,13060,13060,13060,13060,0
20230919,132100,80629190,13060,13060,13060,13060,0
20230919,132000,80629190,13060,13060,13060,13060,16
20230919,131900,80420230,13060,13060,13060,13060,25
20230919,131800,80093730,13020,13020,13020,13020,0
20230919,131700,80093730,13020,13020,13020,13020,0
20230919,131600,80093730,13020,13020,13020,13020,0
20230919,131500,80093730,13020,13020,13020,13020,0
20230919,131400,80093730,13020,13020,13020,13020,3
20230919,131300,80054670,13020,13020,13020,13020,0
20230919,131200,80054670,13020,13020,13020,13020,0
20230919,131100,80054670,13020,13020,13020,13020,0
20230919,131000,80054670,13020,13020,13020,13020,62
20230919,130900,79247430,13020,13020,13020,13020,58
20230919,130800,78492270,13050,13050,13050,13050,1
20230919,130700,78479220,13050,13050,13050,13050,0
20230919,130600,78479220,13050,13050,13050,13050,0
20230919,130500,78479220,13050,13050,13050,13050,31
20230919,130400,78074670,13050,13050,13050,13050,0
20230919,130300,78074670,13050,13050,13050,13050,0
20230919,130200,78074670,13050,13050,13050,13050,100
20230919,130100,76769670,13050,13050,13050,13050,0
20230919,130000,76769670,13050,13050,13050,13050,5
20230919,125900,76704420,13050,13050,13050,13050,0
20230919,125800,76704420,13050,13050,13050,13050,0
20230919,125700,76704420,13050,13050,13050,13050,0
20230919,125600,76704420,13050,13050,13050,13050,15
20230919,125500,76508670,13050,13050,13050,13050,0
20230919,125400,76508670,13050,13050,13050,13050,0
20230919,125300,76508670,13050,13050,13050,13050,0
20230919,125200,76508670,13050,13050,13050,13050,0
20230919,125100,76508670,13050,13050,13050,13050,0
20230919,125000,76508670,13050,13050,13050,13050,0
20230919,124900,76508670,13050,13050,13050,13050,0
20230919,124800,76508670,13050,13050,13050,13050,15
20230919,124700,76312920,13050,13050,13050,13050,40
20230919,124600,75790920,13050,13050,13050,13050,2
20230919,124500,75764820,13000,13000,13000,13000,0
20230919,124400,75764820,13000,13000,13000,13000,0
20230919,124300,75764820,13000,13000,13000,13000,0
20230919,124200,75764820,13000,13000,13000,13000,40
20230919,124100,75244820,13020,13020,13020,13020,0
20230919,124000,75244820,13020,13020,13020,13020,0
20230919,123900,75244820,13020,13020,13020,13020,0
20230919,123800,75244820,13020,13020,13020,13020,0
20230919,123700,75244820,13020,13020,13020,13020,0
20230919,123600,75244820,13020,13020,13020,13020,0
20230919,123500,75244820,13020,13040,13040,13020,142
20230919,123400,73393160,13040,13040,13040,13040,0
20230919,123300,73393160,13040,13060,13060,13040,4
20230919,123200,73340980,13060,13060,13060,13060,26
20230919,123100,73001420,13060,13060,13060,13060,0
20230919,123000,73001420,13060,13060,13060,13060,0
20230919,122900,73001420,13060,13060,13060,13060,0
20230919,122800,73001420,13060,13060,13060,13060,0
20230919,122700,73001420,13060,13060,13060,13060,30
20230919,122600,72609620,13060,13060,13060,13060,0
20230919,122500,72609620,13060,13060,13060,13060,50
20230919,122400,71956620,13060,13060,13060,13060,0
20230919,122300,71956620,13060,13060,13060,13060,16
20230919,122200,71747660,13000,13000,13000,13000,36
20230919,122100,71279660,13000,13000,13000,13000,0
20230919,122000,71279660,13000,13000,13000,13000,5
20230919,121900,71214660,12990,12990,12990,12990,0
20230919,121800,71214660,12990,12990,12990,12990,0
20230919,121700,71214660,12990,12990,12990,12990,0
20230919,121600,71214660,12990,12990,12990,12990,0
20230919,121500,71214660,12990,12990,12990,12990,38
20230919,121400,70721040,13070,13070,13070,13070,0
20230919,121300,70721040,13070,13070,13070,13070,0
20230919,121200,70721040,13070,13070,13070,13070,10
20230919,121100,70590340,13070,13070,13070,13070,0
20230919,121000,70590340,13070,13070,13070,13070,0
20230919,120900,70590340,13070,13070,13070,13070,0
20230919,120800,70590340,13070,13070,13070,13070,0
20230919,120700,70590340,13070,13070,13070,13070,0
20230919,120600,70590340,13070,13070,13070,13070,0
20230919,120500,70590340,13070,13070,13070,13070,0
20230919,120400,70590340,13070,13070,13070,13070,6
20230919,120300,70511920,13070,13020,13070,12990,108
20230919,120200,69105770,13020,13020,13020,13020,0
20230919,120100,69105770,13020,13020,13020,13020,0
20230919,120000,69105770,13020,13050,13050,13020,20
20230919,115900,68845340,13040,13040,13040,13040,778
20230919,115800,58700220,13040,13040,13040,13040,48
20230919,115700,58074300,13040,13040,13040,13040,0
20230919,115600,58074300,13040,13040,13040,13040,0
20230919,115500,58074300,13040,13040,13040,13040,1
20230919,115400,58061260,13050,13050,13050,13050,0
20230919,115300,58061260,13050,13050,13050,13050,0
20230919,115200,58061260,13050,13050,13050,13050,0
20230919,115100,58061260,13050,13050,13050,13050,1
20230919,115000,58048210,13050,13050,13050,13050,19
20230919,114900,57800260,13060,13060,13060,13060,10
20230919,114800,57669660,13060,13060,13060,13060,0
20230919,114700,57669660,13060,13060,13060,13060,0
20230919,114600,57669660,13060,13060,13060,13060,0
20230919,114500,57669660,13060,13060,13060,13060,0
20230919,114400,57669660,13060,13060,13060,13060,0
20230919,114300,57669660,13060,13060,13060,13060,0
20230919,114200,57669660,13060,13060,13060,13060,0
20230919,114100,57669660,13060,13060,13060,13060,119
20230919,114000,56115520,13060,13060,13060,13060,52
20230919,113900,55436400,13080,13080,13080,13080,0
20230919,113800,55436400,13080,13080,13080,13080,0
20230919,113700,55436400,13080,13080,13080,13080,0
20230919,113600,55436400,13080,13080,13080,13080,0
20230919,113500,55436400,13080,13080,13080,13080,0
20230919,113400,55436400,13080,13080,13080,13080,2
20230919,113300,55410240,13080,13080,13080,13080,1
20230919,113200,55397160,13080,13080,13080,13080,17
20230919,113100,55174800,13080,13080,13080,13080,0
20230919,113000,55174800,13080,13080,13080,13080,6
20230919,112900,55096320,13080,13080,13080,13080,3
20230919,112800,55057080,13080,13080,13080,13080,0
20230919,112700,55057080,13080,13080,13080,13080,0
20230919,112600,55057080,13080,13080,13080,13080,0
20230919,112500,55057080,13080,13080,13080,13080,0
20230919,112400,55057080,13080,13080,13080,13080,3
20230919,112300,55017840,13080,13080,13080,13080,47
20230919,112200,54403080,13080,13080,13080,13080,1
20230919,112100,54390000,13080,13080,13080,13080,0
20230919,112000,54390000,13080,13080,13080,13080,0
20230919,111900,54390000,13080,13080,13080,13080,0
20230919,111800,54390000,13080,13080,13080,13080,7
20230919,111700,54298440,13080,13080,13080,13080,0
20230919,111600,54298440,13080,13080,13080,13080,1
20230919,111500,54285360,13080,13080,13080,13080,15
20230919,111400,54089160,13100,13100,13100,13100,0
20230919,111300,54089160,13100,13100,13100,13100,0
20230919,111200,54089160,13100,13100,13100,13100,3
20230919,111100,54049860,13100,13100,13100,13100,0
20230919,111000,54049860,13100,13100,13100,13100,0
20230919,110900,54049860,13100,13100,13100,13100,0
20230919,110800,54049860,13100,13100,13100,13100,14
20230919,110700,53866460,13100,13100,13100,13100,0
20230919,110600,53866460,13100,13100,13100,13100,3
20230919,110500,53827160,13100,13100,13100,13100,0
20230919,110400,53827160,13100,13100,13100,13100,0
20230919,110300,53827160,13100,13060,13100,13060,164
20230919,110200,51685280,12990,12990,12990,12990,0
20230919,110100,51685280,12990,12990,12990,12990,0
20230919,110000,51685280,12990,12990,12990,12990,0
20230919,105900,51685280,12990,13010,13010,12990,180
20230919,105800,49345750,13010,13010,13010,13010,0
20230919,105700,49345750,13010,13010,13010,13010,0
20230919,105600,49345750,13010,13020,13020,13010,400
20230919,105500,44141110,13010,13010,13010,13010,15
20230919,105400,43945960,13010,13010,13010,13010,18
20230919,105300,43711780,13000,13000,13000,13000,0
20230919,105200,43711780,13000,13000,13000,13000,0
20230919,105100,43711780,13000,13000,13000,13000,0
20230919,105000,43711780,13000,13000,13000,13000,0
20230919,104900,43711780,13000,13000,13000,13000,0
20230919,104800,43711780,13000,13000,13000,13000,0
20230919,104700,43711780,13000,13000,13000,13000,0
20230919,104600,43711780,13000,13000,13000,13000,0
20230919,104500,43711780,13000,13060,13060,13000,116
20230919,104400,42202020,13010,13010,13010,13010,0
20230919,104300,42202020,13010,13010,13010,13010,0
20230919,104200,42202020,13010,13010,13010,13010,0
20230919,104100,42202020,13010,13010,13010,13010,0
20230919,104000,42202020,13010,13030,13030,13010,8
20230919,103900,42097880,13020,13020,13020,13020,0
20230919,103800,42097880,13020,13020,13020,13020,0
20230919,103700,42097880,13020,13020,13020,13020,153
20230919,103600,40105820,13010,13060,13060,13010,39
20230919,103500,39598380,13060,13060,13060,13060,0
20230919,103400,39598380,13060,13060,13060,13060,0
20230919,103300,39598380,13060,13060,13060,13060,1
20230919,103200,39585320,13060,13060,13060,13060,40
20230919,103100,39062920,13060,13060,13060,13060,0
20230919,103000,39062920,13060,13060,13060,13060,12
20230919,102900,38906200,13000,13060,13060,13000,57
20230919,102800,38164240,13060,13060,13060,13060,131
20230919,102700,36453380,13060,13060,13060,13060,4
20230919,102600,36401140,13060,13060,13060,13060,0
20230919,102500,36401140,13060,13060,13060,13060,0
20230919,102400,36401140,13060,13060,13060,13060,12
20230919,102300,36244420,13050,13050,13050,13050,34
20230919,102200,35800720,13050,13050,13050,13050,0
20230919,102100,35800720,13050,13040,13050,13040,16
20230919,102000,35592000,12980,12980,12980,12980,0
20230919,101900,35592000,12980,12980,12980,12980,0
20230919,101800,35592000,12980,12980,12980,12980,0
20230919,101700,35592000,12980,12970,12980,12970,15
20230919,101600,35397320,12970,12970,12970,12970,0
20230919,101500,35397320,12970,12970,12970,12970,0
20230919,101400,35397320,12970,12970,12970,12970,1
20230919,101300,35384350,12960,12960,12960,12960,0
20230919,101200,35384350,12960,12960,12960,12960,0
20230919,101100,35384350,12960,12960,12960,12960,0
20230919,101000,35384350,12960,12960,12960,12960,5
20230919,100900,35319550,12960,12960,12960,12960,10
20230919,100800,35189950,12960,12960,12960,12960,206
20230919,100700,32520190,12950,12950,12950,12950,0
20230919,100600,32520190,12950,12950,12950,12950,0
20230919,100500,32520190,12950,13000,13000,12950,42
20230919,100400,31975390,13000,13050,13050,13000,98
20230919,100300,30699270,13050,13050,13050,13050,1
20230919,100200,30686220,13050,13040,13050,13040,53
20230919,100100,29994990,13050,13050,13050,13050,123
20230919,100000,28389840,13060,13060,13060,13060,0
20230919,095900,28389840,13060,13060,13060,13060,36
20230919,095800,27919680,13080,13080,13080,13080,110
20230919,095700,26480880,13080,13080,13080,13080,11
20230919,095600,26337000,13070,13070,13070,13070,3
20230919,095500,26297790,13080,13090,13090,13080,17
20230919,095400,26075370,13090,13090,13090,13090,10
20230919,095300,25944470,13100,13100,13100,13100,87
20230919,095200,24804770,13100,13090,13100,13090,163
20230919,095100,22670310,13070,13070,13070,13070,10
20230919,095000,22539610,13070,13090,13090,13070,95
20230919,094900,21297640,13070,13070,13070,13070,94
20230919,094800,20069060,13070,13070,13070,13070,10
20230919,094700,19938360,13060,13060,13060,13060,19
20230919,094600,19690220,13070,13060,13070,13060,21
20230919,094500,19415850,13070,13070,13070,13070,1
20230919,094400,19402780,13070,13070,13070,13070,14
20230919,094300,19219800,13070,13070,13070,13070,5
20230919,094200,19154450,13060,13060,13060,13060,10
20230919,094100,19023850,13070,13070,13070,13070,5
20230919,094000,18958500,13050,13050,13050,13050,0
20230919,093900,18958500,13050,13050,13050,13050,0
20230919,093800,18958500,13050,13050,13050,13050,0
20230919,093700,18958500,13050,13050,13050,13050,102
20230919,093600,17627400,13050,13040,13050,13040,28
20230919,093500,17262080,13050,13070,13070,13050,48
20230919,093400,16635460,13070,13070,13070,13070,229
20230919,093300,13642430,13070,13070,13070,13070,0
20230919,093200,13642430,13070,13070,13070,13070,0
20230919,093100,13642430,13070,13070,13070,13070,20
20230919,093000,13381030,13070,13070,13070,13070,3
20230919,092900,13341820,13070,13070,13070,13070,10
20230919,092800,13211120,13070,13070,13070,13070,29
20230919,092700,12832090,13090,13090,13090,13090,76
20230919,092600,11837250,13070,13070,13070,13070,100
20230919,092500,10530250,13090,13090,13090,13090,0
20230919,092400,10530250,13090,13090,13090,13090,0
20230919,092300,10530250,13090,13090,13090,13090,0
20230919,092200,10530250,13090,13090,13090,13090,0
20230919,092100,10530250,13090,13080,13090,13080,2
20230919,092000,10504080,13070,13070,13070,13070,54
20230919,091900,9798300,13080,13070,13080,13070,86
20230919,091800,8673780,13070,13030,13070,13030,16
20230919,091700,8464900,13020,13010,13020,13010,19
20230919,091600,8217550,13010,13010,13010,13010,0
20230919,091500,8217550,13010,13010,13010,13010,10
20230919,091400,8087450,13000,13000,13000,13000,0
20230919,091300,8087450,13000,13000,13000,13000,0
20230919,091200,8087450,13000,13000,13000,13000,143
20230919,091100,6228450,13000,13000,13000,13000,3
20230919,091000,6189450,12940,12940,12940,12940,100
20230919,090900,4895450,13000,13000,13000,13000,0
20230919,090800,4895450,13000,13000,13000,13000,35
20230919,090700,4440450,13000,13000,13000,13000,100
20230919,090600,3140450,13000,13000,13000,13000,38
20230919,090500,2646450,13000,12990,13000,12990,76
20230919,090400,1658510,12900,12900,12900,12900,6
20230919,090300,1581110,12860,13000,13000,12860,60
20230919,090200,807380,12980,13000,13000,12980,32
20230919,090100,391820,13000,13000,13000,13000,0
20230919,090000,391820,13000,13070,13070,13000,30