KissMeData/028080/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190200,216267830,5070,5070,5070,5070,11
20230919,190100,216267830,5070,5070,5070,5070,0
20230919,190000,216267830,5070,5070,5070,5070,0
20230919,185900,216267830,5070,5070,5070,5070,0
20230919,185800,216267830,5070,5070,5070,5070,0
20230919,185700,216267830,5070,5070,5070,5070,0
20230919,185600,216267830,5070,5070,5070,5070,0
20230919,185500,216267830,5070,5070,5070,5070,0
20230919,185400,216267830,5070,5070,5070,5070,0
20230919,185300,216267830,5070,5070,5070,5070,0
20230919,185200,216267830,5070,5070,5070,5070,0
20230919,185100,216267830,5070,5070,5070,5070,0
20230919,185000,216267830,5070,5070,5070,5070,0
20230919,184900,216267830,5070,5070,5070,5070,0
20230919,184800,216267830,5070,5070,5070,5070,0
20230919,184700,216267830,5070,5070,5070,5070,0
20230919,184600,216267830,5070,5070,5070,5070,0
20230919,184500,216267830,5070,5070,5070,5070,0
20230919,184400,216267830,5070,5070,5070,5070,0
20230919,184300,216267830,5070,5070,5070,5070,0
20230919,184200,216267830,5070,5070,5070,5070,0
20230919,184100,216267830,5070,5070,5070,5070,0
20230919,184000,216267830,5070,5070,5070,5070,0
20230919,183900,216267830,5070,5070,5070,5070,0
20230919,183800,216267830,5070,5070,5070,5070,0
20230919,183700,216267830,5070,5070,5070,5070,0
20230919,183600,216267830,5070,5070,5070,5070,0
20230919,183500,216267830,5070,5070,5070,5070,0
20230919,183400,216267830,5070,5070,5070,5070,0
20230919,183300,216267830,5070,5070,5070,5070,0
20230919,183200,216267830,5070,5070,5070,5070,11
20230919,183100,216267830,5070,5070,5070,5070,0
20230919,183000,216267830,5070,5070,5070,5070,0
20230919,182900,216267830,5070,5070,5070,5070,0
20230919,182800,216267830,5070,5070,5070,5070,0
20230919,182700,216267830,5070,5070,5070,5070,0
20230919,182600,216267830,5070,5070,5070,5070,0
20230919,182500,216267830,5070,5070,5070,5070,0
20230919,182400,216267830,5070,5070,5070,5070,0
20230919,182300,216267830,5070,5070,5070,5070,0
20230919,182200,216267830,5070,5070,5070,5070,0
20230919,182100,216267830,5070,5070,5070,5070,0
20230919,182000,216267830,5070,5070,5070,5070,0
20230919,181900,216267830,5070,5070,5070,5070,0
20230919,181800,216267830,5070,5070,5070,5070,0
20230919,181700,216267830,5070,5070,5070,5070,0
20230919,181600,216267830,5070,5070,5070,5070,0
20230919,181500,216267830,5070,5070,5070,5070,0
20230919,181400,216267830,5070,5070,5070,5070,0
20230919,181300,216267830,5070,5070,5070,5070,0
20230919,181200,216267830,5070,5070,5070,5070,0
20230919,181100,216267830,5070,5070,5070,5070,0
20230919,181000,216267830,5070,5070,5070,5070,0
20230919,180900,216267830,5070,5070,5070,5070,0
20230919,180800,216267830,5070,5070,5070,5070,0
20230919,180700,216267830,5070,5070,5070,5070,0
20230919,180600,216267830,5070,5070,5070,5070,0
20230919,180500,216267830,5070,5070,5070,5070,0
20230919,180400,216267830,5070,5070,5070,5070,0
20230919,180300,216267830,5070,5070,5070,5070,0
20230919,180200,216267830,5070,5070,5070,5070,11
20230919,180100,216267830,5070,5070,5070,5070,0
20230919,180000,216267830,5070,5070,5070,5070,0
20230919,175900,216267830,5070,5070,5070,5070,0
20230919,175800,216267830,5070,5070,5070,5070,0
20230919,175700,216267830,5070,5070,5070,5070,0
20230919,175600,216267830,5070,5070,5070,5070,0
20230919,175500,216267830,5070,5070,5070,5070,0
20230919,175400,216267830,5070,5070,5070,5070,0
20230919,175300,216267830,5070,5070,5070,5070,0
20230919,175200,216267830,5070,5070,5070,5070,0
20230919,175100,216267830,5070,5070,5070,5070,0
20230919,175000,216267830,5070,5070,5070,5070,0
20230919,174900,216267830,5070,5070,5070,5070,0
20230919,174800,216267830,5070,5070,5070,5070,0
20230919,174700,216267830,5070,5070,5070,5070,0
20230919,174600,216267830,5070,5070,5070,5070,0
20230919,174500,216267830,5070,5070,5070,5070,0
20230919,174400,216267830,5070,5070,5070,5070,0
20230919,174300,216267830,5070,5070,5070,5070,0
20230919,174200,216267830,5070,5070,5070,5070,0
20230919,174100,216267830,5070,5070,5070,5070,0
20230919,174000,216267830,5070,5070,5070,5070,0
20230919,173900,216267830,5070,5070,5070,5070,0
20230919,173800,216267830,5070,5070,5070,5070,0
20230919,173700,216267830,5070,5070,5070,5070,0
20230919,173600,216267830,5070,5070,5070,5070,0
20230919,173500,216267830,5070,5070,5070,5070,0
20230919,173400,216267830,5070,5070,5070,5070,0
20230919,173300,216267830,5070,5070,5070,5070,0
20230919,173200,216267830,5070,5070,5070,5070,11
20230919,173100,216267830,5070,5070,5070,5070,0
20230919,173000,216267830,5070,5070,5070,5070,0
20230919,172900,216267830,5070,5070,5070,5070,0
20230919,172800,216267830,5070,5070,5070,5070,0
20230919,172700,216267830,5070,5070,5070,5070,0
20230919,172600,216267830,5070,5070,5070,5070,0
20230919,172500,216267830,5070,5070,5070,5070,0
20230919,172400,216267830,5070,5070,5070,5070,0
20230919,172300,216267830,5070,5070,5070,5070,0
20230919,172200,216267830,5070,5070,5070,5070,0
20230919,172100,216267830,5070,5070,5070,5070,0
20230919,172000,216267830,5070,5070,5070,5070,0
20230919,171900,216267830,5070,5070,5070,5070,0
20230919,171800,216267830,5070,5070,5070,5070,0
20230919,171700,216267830,5070,5070,5070,5070,0
20230919,171600,216267830,5070,5070,5070,5070,0
20230919,171500,216267830,5070,5070,5070,5070,0
20230919,171400,216267830,5070,5070,5070,5070,0
20230919,171300,216267830,5070,5070,5070,5070,0
20230919,171200,216267830,5070,5070,5070,5070,0
20230919,171100,216267830,5070,5070,5070,5070,0
20230919,171000,216267830,5070,5070,5070,5070,0
20230919,170900,216267830,5070,5070,5070,5070,0
20230919,170800,216267830,5070,5070,5070,5070,0
20230919,170700,216267830,5070,5070,5070,5070,0
20230919,170600,216267830,5070,5070,5070,5070,0
20230919,170500,216267830,5070,5070,5070,5070,0
20230919,170400,216267830,5070,5070,5070,5070,0
20230919,170300,216267830,5070,5070,5070,5070,0
20230919,170200,216267830,5070,5070,5070,5070,11
20230919,170100,216267830,5070,5070,5070,5070,0
20230919,170000,216267830,5070,5070,5070,5070,0
20230919,165900,216267830,5070,5070,5070,5070,0
20230919,165800,216267830,5070,5070,5070,5070,0
20230919,165700,216267830,5070,5070,5070,5070,0
20230919,165600,216267830,5070,5070,5070,5070,0
20230919,165500,216267830,5070,5070,5070,5070,0
20230919,165400,216267830,5070,5070,5070,5070,0
20230919,165300,216267830,5070,5070,5070,5070,0
20230919,165200,216267830,5070,5070,5070,5070,0
20230919,165100,216267830,5070,5070,5070,5070,0
20230919,165000,216267830,5070,5070,5070,5070,0
20230919,164900,216267830,5070,5070,5070,5070,0
20230919,164800,216267830,5070,5070,5070,5070,0
20230919,164700,216267830,5070,5070,5070,5070,0
20230919,164600,216267830,5070,5070,5070,5070,0
20230919,164500,216267830,5070,5070,5070,5070,0
20230919,164400,216267830,5070,5070,5070,5070,0
20230919,164300,216267830,5070,5070,5070,5070,0
20230919,164200,216267830,5070,5070,5070,5070,0
20230919,164100,216267830,5070,5070,5070,5070,0
20230919,164000,216267830,5070,5070,5070,5070,0
20230919,163900,216267830,5070,5070,5070,5070,0
20230919,163800,216267830,5070,5070,5070,5070,0
20230919,163700,216267830,5070,5070,5070,5070,0
20230919,163600,216267830,5070,5070,5070,5070,0
20230919,163500,216267830,5070,5070,5070,5070,0
20230919,163400,216267830,5070,5070,5070,5070,0
20230919,163300,216267830,5070,5070,5070,5070,0
20230919,163200,216267830,5070,5070,5070,5070,11
20230919,163100,216267830,5070,5070,5070,5070,0
20230919,163000,216267830,5070,5070,5070,5070,0
20230919,162900,216267830,5070,5070,5070,5070,0
20230919,162800,216267830,5070,5070,5070,5070,0
20230919,162700,216267830,5070,5070,5070,5070,0
20230919,162600,216267830,5070,5070,5070,5070,0
20230919,162500,216267830,5070,5070,5070,5070,0
20230919,162400,216267830,5070,5070,5070,5070,0
20230919,162300,216267830,5070,5070,5070,5070,0
20230919,162200,216267830,5070,5070,5070,5070,0
20230919,162100,216267830,5070,5070,5070,5070,0
20230919,162000,216267830,5070,5070,5070,5070,0
20230919,161900,216267830,5070,5070,5070,5070,0
20230919,161800,216267830,5070,5070,5070,5070,0
20230919,161700,216267830,5070,5070,5070,5070,0
20230919,161600,216267830,5070,5070,5070,5070,0
20230919,161500,216267830,5070,5070,5070,5070,0
20230919,161400,216267830,5070,5070,5070,5070,0
20230919,161300,216267830,5070,5070,5070,5070,0
20230919,161200,216267830,5070,5070,5070,5070,0
20230919,161100,216267830,5070,5070,5070,5070,0
20230919,161000,216267830,5070,5070,5070,5070,0
20230919,160900,216267830,5070,5070,5070,5070,0
20230919,160800,216267830,5070,5070,5070,5070,0
20230919,160700,216267830,5070,5070,5070,5070,0
20230919,160600,216267830,5070,5070,5070,5070,0
20230919,160500,216267830,5070,5070,5070,5070,0
20230919,160400,216267830,5070,5070,5070,5070,0
20230919,160300,216267830,5070,5070,5070,5070,0
20230919,160200,216267830,5070,5070,5070,5070,11
20230919,160100,216267830,5070,5070,5070,5070,0
20230919,160000,216267830,5070,5070,5070,5070,0
20230919,155900,216267830,5070,5070,5070,5070,0
20230919,155800,216267830,5070,5070,5070,5070,0
20230919,155700,216267830,5070,5070,5070,5070,0
20230919,155600,216267830,5070,5070,5070,5070,0
20230919,155500,216267830,5070,5070,5070,5070,0
20230919,155400,216267830,5070,5070,5070,5070,0
20230919,155300,216267830,5070,5070,5070,5070,0
20230919,155200,216267830,5070,5070,5070,5070,0
20230919,155100,216267830,5070,5070,5070,5070,0
20230919,155000,216267830,5070,5070,5070,5070,0
20230919,154900,216267830,5070,5070,5070,5070,0
20230919,154800,216267830,5070,5070,5070,5070,0
20230919,154700,216267830,5070,5070,5070,5070,0
20230919,154600,216267830,5070,5070,5070,5070,0
20230919,154500,216267830,5070,5070,5070,5070,0
20230919,154400,216267830,5070,5070,5070,5070,0
20230919,154300,216267830,5070,5070,5070,5070,0
20230919,154200,216267830,5070,5070,5070,5070,0
20230919,154100,216267830,5070,5070,5070,5070,0
20230919,154000,216267830,5070,5070,5070,5070,0
20230919,153900,216267830,5070,5070,5070,5070,0
20230919,153800,216267830,5070,5070,5070,5070,0
20230919,153700,216267830,5070,5070,5070,5070,0
20230919,153600,216267830,5070,5070,5070,5070,0
20230919,153500,216267830,5070,5070,5070,5070,0
20230919,153400,216267830,5070,5070,5070,5070,0
20230919,153300,216267830,5070,5070,5070,5070,0
20230919,153200,216267830,5070,5070,5070,5070,11
20230919,153100,216267830,5070,5070,5070,5070,0
20230919,153000,216267830,5070,5070,5070,5070,11
20230919,152900,216212060,5030,5030,5030,5030,0
20230919,152800,216212060,5030,5030,5030,5030,0
20230919,152700,216212060,5030,5030,5030,5030,0
20230919,152600,216212060,5030,5030,5030,5030,0
20230919,152500,216212060,5030,5030,5030,5030,0
20230919,152400,216212060,5030,5030,5030,5030,0
20230919,152300,216212060,5030,5030,5030,5030,0
20230919,152200,216212060,5030,5030,5030,5030,0
20230919,152100,216212060,5030,5030,5030,5030,0
20230919,152000,216212060,5030,5030,5030,5030,0
20230919,151900,216212060,5030,5060,5060,5030,231
20230919,151800,215048750,5040,5040,5040,5040,0
20230919,151700,215048750,5040,5040,5040,5040,0
20230919,151600,215048750,5040,5040,5040,5040,90
20230919,151500,214595150,5050,5050,5050,5050,10
20230919,151400,214544650,5050,5050,5050,5050,0
20230919,151300,214544650,5050,5050,5050,5050,0
20230919,151200,214544650,5050,5050,5050,5050,92
20230919,151100,214080050,5050,5050,5050,5050,0
20230919,151000,214080050,5050,5050,5050,5050,0
20230919,150900,214080050,5050,5050,5050,5050,992
20230919,150800,209070450,5050,5050,5050,5050,0
20230919,150700,209070450,5050,5050,5050,5050,10
20230919,150600,209019950,5050,5050,5050,5050,0
20230919,150500,209019950,5050,5050,5050,5050,0
20230919,150400,209019950,5050,5050,5050,5050,0
20230919,150300,209019950,5050,5050,5050,5050,0
20230919,150200,209019950,5050,5050,5050,5040,74
20230919,150100,208646260,5040,5040,5040,5040,0
20230919,150000,208646260,5040,5040,5040,5040,0
20230919,145900,208646260,5040,5040,5040,5040,107
20230919,145800,208106980,5030,5030,5030,5030,0
20230919,145700,208106980,5030,5030,5030,5030,546
20230919,145600,205360600,5030,5030,5030,5030,0
20230919,145500,205360600,5030,5030,5030,5030,0
20230919,145400,205360600,5030,5030,5030,5030,30
20230919,145300,205209700,5030,5030,5030,5030,50
20230919,145200,204958200,5020,5020,5020,5020,0
20230919,145100,204958200,5020,5020,5020,5020,0
20230919,145000,204958200,5020,5020,5020,5020,0
20230919,144900,204958200,5020,5020,5020,5020,375
20230919,144800,203075700,5030,5050,5050,5030,21
20230919,144700,202969870,5050,5050,5050,5050,0
20230919,144600,202969870,5050,5050,5050,5050,0
20230919,144500,202969870,5050,5050,5050,5050,0
20230919,144400,202969870,5050,5050,5050,5050,0
20230919,144300,202969870,5050,5050,5050,5050,0
20230919,144200,202969870,5050,5050,5050,5050,0
20230919,144100,202969870,5050,5050,5050,5050,0
20230919,144000,202969870,5050,5050,5050,5050,205
20230919,143900,201934620,5040,5040,5040,5040,0
20230919,143800,201934620,5040,5040,5040,5040,7
20230919,143700,201899340,5020,5020,5020,5020,0
20230919,143600,201899340,5020,5020,5020,5020,0
20230919,143500,201899340,5020,5020,5020,5020,0
20230919,143400,201899340,5020,5030,5040,5020,2369
20230919,143300,189983190,5020,5020,5020,5020,0
20230919,143200,189983190,5020,5020,5020,5020,0
20230919,143100,189983190,5020,5020,5020,5020,100
20230919,143000,189481190,5020,5020,5020,5020,59
20230919,142900,189185010,5020,5020,5020,5010,302
20230919,142800,187668980,5020,5020,5020,5020,3
20230919,142700,187653920,5020,5020,5020,5020,0
20230919,142600,187653920,5020,5020,5020,5020,0
20230919,142500,187653920,5020,5020,5020,5020,1
20230919,142400,187648900,5010,5010,5010,5010,0
20230919,142300,187648900,5010,5010,5010,5010,0
20230919,142200,187648900,5010,5010,5010,5010,0
20230919,142100,187648900,5010,5010,5010,5010,0
20230919,142000,187648900,5010,5010,5010,5010,0
20230919,141900,187648900,5010,5010,5010,5010,0
20230919,141800,187648900,5010,5010,5010,5010,285
20230919,141700,186221050,5010,5010,5010,5010,0
20230919,141600,186221050,5010,5010,5010,5010,264
20230919,141500,184898410,5020,5020,5020,5020,1
20230919,141400,184893390,5010,5010,5010,5010,0
20230919,141300,184893390,5010,5010,5010,5010,0
20230919,141200,184893390,5010,5020,5020,5010,166
20230919,141100,184060430,5010,5010,5010,5010,0
20230919,141000,184060430,5010,5010,5010,5010,362
20230919,140900,182246810,5010,5010,5010,5010,0
20230919,140800,182246810,5010,5010,5010,5010,0
20230919,140700,182246810,5010,5010,5010,5010,0
20230919,140600,182246810,5010,5010,5010,5010,0
20230919,140500,182246810,5010,5010,5010,5010,0
20230919,140400,182246810,5010,5010,5010,5010,0
20230919,140300,182246810,5010,5010,5010,5010,0
20230919,140200,182246810,5010,5010,5010,5010,0
20230919,140100,182246810,5010,5010,5010,5010,0
20230919,140000,182246810,5010,4985,5010,4985,178
20230919,135900,181359305,4985,4985,4985,4985,15
20230919,135800,181284530,4985,4985,4985,4985,0
20230919,135700,181284530,4985,4985,4985,4985,0
20230919,135600,181284530,4985,4975,4985,4975,2276
20230919,135500,169941925,4975,4975,4975,4975,5
20230919,135400,169917050,4975,4975,4975,4975,15
20230919,135300,169842425,4975,4975,4975,4975,259
20230919,135200,168553900,4975,4975,4975,4975,0
20230919,135100,168553900,4975,4975,4975,4975,25
20230919,135000,168429525,4975,4980,4980,4975,103
20230919,134900,167916675,4980,4980,4980,4980,1
20230919,134800,167911695,4980,4980,4980,4980,0
20230919,134700,167911695,4980,4980,4980,4980,0
20230919,134600,167911695,4980,4980,4980,4980,300
20230919,134500,166417695,4985,4985,4985,4985,5
20230919,134400,166392770,4990,4990,4990,4990,6
20230919,134300,166362830,4990,4990,4990,4990,1
20230919,134200,166357840,4980,4980,4980,4980,0
20230919,134100,166357840,4980,4980,4980,4980,0
20230919,134000,166357840,4980,4980,4980,4980,1
20230919,133900,166352860,4990,4990,4990,4990,0
20230919,133800,166352860,4990,4990,4990,4985,541
20230919,133700,163654625,4990,4995,4995,4990,274
20230919,133600,162286115,5000,4995,5000,4995,301
20230919,133500,160782615,5000,5000,5000,5000,5
20230919,133400,160757615,4995,5000,5000,4995,11
20230919,133300,160702665,5000,5000,5000,5000,0
20230919,133200,160702665,5000,5000,5000,5000,0
20230919,133100,160702665,5000,5000,5000,5000,0
20230919,133000,160702665,5000,5000,5000,5000,25
20230919,132900,160577665,5000,5000,5000,5000,0
20230919,132800,160577665,5000,5000,5000,5000,56
20230919,132700,160297665,5000,5000,5000,5000,5
20230919,132600,160272665,5000,5020,5020,5000,255
20230919,132500,158997645,5020,5020,5020,5020,6
20230919,132400,158967525,5020,5020,5020,5020,0
20230919,132300,158967525,5020,5020,5020,5020,0
20230919,132200,158967525,5020,5020,5020,5020,0
20230919,132100,158967525,5020,5020,5020,5020,0
20230919,132000,158967525,5020,5010,5020,5010,141
20230919,131900,158260215,5020,5020,5020,5020,2
20230919,131800,158250175,5020,5020,5020,5020,180
20230919,131700,157346575,5010,5010,5010,5010,49
20230919,131600,157101085,5000,5000,5000,5000,0
20230919,131500,157101085,5000,5000,5000,5000,1
20230919,131400,157096085,5000,5000,5000,5000,450
20230919,131300,154846085,5010,5010,5010,5010,0
20230919,131200,154846085,5010,5010,5010,5010,1
20230919,131100,154841075,5010,5010,5010,5010,0
20230919,131000,154841075,5010,5000,5010,5000,308
20230919,130900,153300075,4990,4990,4990,4990,0
20230919,130800,153300075,4990,4990,4990,4990,329
20230919,130700,151658365,5000,5000,5000,5000,15
20230919,130600,151583365,5000,5000,5000,5000,36
20230919,130500,151403365,4985,4985,4985,4985,0
20230919,130400,151403365,4985,4995,4995,4985,310
20230919,130300,149855155,4995,5010,5010,4995,3158
20230919,130200,134052750,5030,5030,5030,5030,10
20230919,130100,134002450,5010,5010,5010,5010,508
20230919,130000,131457370,5020,5020,5020,5020,51
20230919,125900,131201350,5030,5030,5030,5030,1
20230919,125800,131196320,5020,5020,5020,5020,0
20230919,125700,131196320,5020,5020,5020,5010,363
20230919,125600,129377610,5020,5020,5020,5020,9
20230919,125500,129332430,5020,5020,5020,5020,0
20230919,125400,129332430,5020,5020,5020,5020,0
20230919,125300,129332430,5020,5020,5020,5020,0
20230919,125200,129332430,5020,5020,5020,5020,706
20230919,125100,125788310,5020,5020,5020,5020,10
20230919,125000,125738110,5030,5030,5030,5030,0
20230919,124900,125738110,5030,5030,5030,5030,2
20230919,124800,125728050,5030,5030,5030,5030,45
20230919,124700,125501700,5030,5030,5030,5030,0
20230919,124600,125501700,5030,5030,5030,5030,0
20230919,124500,125501700,5030,5030,5030,5030,0
20230919,124400,125501700,5030,5030,5030,5030,0
20230919,124300,125501700,5030,5030,5030,5030,0
20230919,124200,125501700,5030,5030,5030,5030,136
20230919,124100,124817620,5030,5030,5030,5030,14
20230919,124000,124747200,5020,5020,5020,5020,0
20230919,123900,124747200,5020,5020,5020,5020,0
20230919,123800,124747200,5020,5020,5020,5020,0
20230919,123700,124747200,5020,5020,5020,5020,0
20230919,123600,124747200,5020,5020,5020,5020,0
20230919,123500,124747200,5020,5020,5020,5020,0
20230919,123400,124747200,5020,5020,5020,5020,0
20230919,123300,124747200,5020,5020,5020,5020,0
20230919,123200,124747200,5020,5020,5020,5020,600
20230919,123100,121735200,5030,5030,5030,5030,798
20230919,123000,117721260,5040,5040,5040,5040,0
20230919,122900,117721260,5040,5040,5040,5040,140
20230919,122800,117015660,5050,5050,5050,5050,10
20230919,122700,116965160,5040,5040,5040,5040,0
20230919,122600,116965160,5040,5040,5040,5040,0
20230919,122500,116965160,5040,5040,5040,5040,0
20230919,122400,116965160,5040,5040,5040,5040,0
20230919,122300,116965160,5040,5040,5040,5040,0
20230919,122200,116965160,5040,5040,5040,5040,0
20230919,122100,116965160,5040,5040,5040,5040,0
20230919,122000,116965160,5040,5040,5040,5040,70
20230919,121900,116612360,5030,5030,5030,5030,0
20230919,121800,116612360,5030,5030,5030,5030,0
20230919,121700,116612360,5030,5030,5030,5030,0
20230919,121600,116612360,5030,5030,5030,5030,87
20230919,121500,116174750,5040,5050,5050,5040,133
20230919,121400,115503230,5030,5030,5030,5030,0
20230919,121300,115503230,5030,5040,5040,5030,600
20230919,121200,112483340,5040,5040,5040,5040,495
20230919,121100,109988540,5040,5040,5040,5040,405
20230919,121000,107947340,5040,5040,5040,5040,0
20230919,120900,107947340,5040,5040,5040,5040,1
20230919,120800,107942300,5050,5050,5050,5050,0
20230919,120700,107942300,5050,5050,5050,5050,0
20230919,120600,107942300,5050,5050,5050,5050,0
20230919,120500,107942300,5050,5050,5050,5050,38
20230919,120400,107750400,5050,5050,5050,5050,0
20230919,120300,107750400,5050,5050,5050,5050,37
20230919,120200,107563550,5050,5050,5050,5050,0
20230919,120100,107563550,5050,5050,5050,5050,0
20230919,120000,107563550,5050,5050,5050,5050,0
20230919,115900,107563550,5050,5050,5050,5050,13
20230919,115800,107497900,5050,5050,5050,5050,0
20230919,115700,107497900,5050,5050,5050,5050,0
20230919,115600,107497900,5050,5050,5050,5050,4
20230919,115500,107477700,5040,5040,5040,5040,0
20230919,115400,107477700,5040,5040,5040,5040,532
20230919,115300,104796420,5050,5050,5050,5050,82
20230919,115200,104382320,5050,5050,5050,5050,114
20230919,115100,103806620,5050,5050,5050,5050,500
20230919,115000,101281620,5070,5070,5070,5070,50
20230919,114900,101028120,5050,5050,5050,5050,50
20230919,114800,100775620,5070,5070,5070,5070,0
20230919,114700,100775620,5070,5070,5070,5070,0
20230919,114600,100775620,5070,5070,5070,5070,30
20230919,114500,100623520,5070,5070,5070,5070,0
20230919,114400,100623520,5070,5070,5070,5070,0
20230919,114300,100623520,5070,5070,5070,5070,0
20230919,114200,100623520,5070,5070,5070,5070,0
20230919,114100,100623520,5070,5070,5070,5070,20
20230919,114000,100522120,5070,5070,5070,5070,2
20230919,113900,100511980,5050,5050,5050,5050,0
20230919,113800,100511980,5050,5050,5050,5050,0
20230919,113700,100511980,5050,5050,5050,5050,0
20230919,113600,100511980,5050,5050,5050,5050,0
20230919,113500,100511980,5050,5050,5050,5050,0
20230919,113400,100511980,5050,5050,5050,5050,0
20230919,113300,100511980,5050,5050,5050,5050,5
20230919,113200,100486730,5050,5050,5050,5050,705
20230919,113100,96926480,5050,5050,5050,5050,310
20230919,113000,95360980,5050,5050,5050,5050,0
20230919,112900,95360980,5050,5050,5050,5050,5
20230919,112800,95335730,5050,5050,5050,5050,0
20230919,112700,95335730,5050,5050,5050,5050,0
20230919,112600,95335730,5050,5050,5050,5050,0
20230919,112500,95335730,5050,5050,5050,5050,5
20230919,112400,95310480,5050,5050,5050,5050,132
20230919,112300,94643880,5070,5070,5070,5070,1
20230919,112200,94638810,5040,5040,5040,5040,0
20230919,112100,94638810,5040,5060,5060,5040,593
20230919,112000,91642540,5070,5070,5070,5070,0
20230919,111900,91642540,5070,5070,5070,5070,0
20230919,111800,91642540,5070,5070,5070,5070,50
20230919,111700,91389040,5060,5060,5060,5060,0
20230919,111600,91389040,5060,5060,5060,5060,150
20230919,111500,90630040,5070,5070,5070,5070,0
20230919,111400,90630040,5070,5070,5070,5070,0
20230919,111300,90630040,5070,5070,5070,5070,0
20230919,111200,90630040,5070,5070,5070,5070,9
20230919,111100,90584410,5070,5070,5070,5070,10
20230919,111000,90533710,5060,5060,5060,5060,316
20230919,110900,88934750,5050,5050,5050,5050,0
20230919,110800,88934750,5050,5050,5050,5050,1
20230919,110700,88929700,5050,5050,5050,5050,0
20230919,110600,88929700,5050,5080,5080,5050,1010
20230919,110500,83826170,5060,5060,5060,5060,43
20230919,110400,83608590,5060,5060,5060,5060,0
20230919,110300,83608590,5060,5060,5060,5060,0
20230919,110200,83608590,5060,5060,5060,5060,0
20230919,110100,83608590,5060,5060,5060,5060,49
20230919,110000,83360650,5060,5060,5060,5060,0
20230919,105900,83360650,5060,5050,5060,5050,262
20230919,105800,82035430,5060,5060,5060,5060,281
20230919,105700,80613570,5080,5070,5080,5060,576
20230919,105600,77697430,5070,5070,5070,5070,1
20230919,105500,77692360,5070,5070,5070,5070,0
20230919,105400,77692360,5070,5090,5090,5070,316
20230919,105300,76090140,5090,5090,5090,5090,83
20230919,105200,75667670,5090,5090,5090,5090,0
20230919,105100,75667670,5090,5090,5090,5090,1
20230919,105000,75662580,5090,5090,5090,5090,65
20230919,104900,75331730,5090,5100,5100,5090,170
20230919,104800,74465430,5070,5070,5070,5070,0
20230919,104700,74465430,5070,5090,5090,5070,1005
20230919,104600,69365060,5100,5100,5100,5100,64
20230919,104500,69038660,5140,5140,5140,5140,0
20230919,104400,69038660,5140,5140,5140,5140,25
20230919,104300,68910160,5150,5140,5150,5100,254
20230919,104200,67608320,5170,5140,5170,5140,3
20230919,104100,67592870,5140,5270,5270,5140,1887
20230919,104000,57853450,5270,5110,5270,5110,3900
20230919,103900,37571550,5090,5080,5090,5080,673
20230919,103800,34147980,5080,5080,5080,5080,0
20230919,103700,34147980,5080,5080,5080,5080,0
20230919,103600,34147980,5080,5080,5080,5080,500
20230919,103500,31607980,5090,5090,5090,5090,20
20230919,103400,31506180,5090,5090,5090,5090,0
20230919,103300,31506180,5090,5090,5090,5090,0
20230919,103200,31506180,5090,5090,5090,5090,0
20230919,103100,31506180,5090,5090,5090,5090,0
20230919,103000,31506180,5090,5090,5090,5090,0
20230919,102900,31506180,5090,5100,5100,5090,73
20230919,102800,31134360,5100,5100,5100,5100,0
20230919,102700,31134360,5100,5100,5100,5100,44
20230919,102600,30909960,5100,5100,5100,5100,0
20230919,102500,30909960,5100,5100,5100,5100,0
20230919,102400,30909960,5100,5100,5100,5100,0
20230919,102300,30909960,5100,5100,5100,5100,0
20230919,102200,30909960,5100,5100,5100,5100,4
20230919,102100,30889560,5100,5100,5100,5100,0
20230919,102000,30889560,5100,5090,5100,5090,512
20230919,101900,28281520,5100,5100,5100,5100,0
20230919,101800,28281520,5100,5100,5100,5100,397
20230919,101700,26256820,5120,5120,5120,5120,0
20230919,101600,26256820,5120,5120,5120,5120,0
20230919,101500,26256820,5120,5120,5120,5120,0
20230919,101400,26256820,5120,5120,5120,5120,1
20230919,101300,26251700,5120,5120,5120,5120,0
20230919,101200,26251700,5120,5120,5120,5120,20
20230919,101100,26149300,5120,5120,5120,5120,0
20230919,101000,26149300,5120,5120,5120,5120,0
20230919,100900,26149300,5120,5120,5120,5120,0
20230919,100800,26149300,5120,5120,5120,5120,0
20230919,100700,26149300,5120,5120,5120,5120,9
20230919,100600,26103220,5120,5120,5120,5120,2
20230919,100500,26092980,5120,5130,5130,5120,101
20230919,100400,25575850,5130,5130,5130,5130,0
20230919,100300,25575850,5130,5130,5130,5130,8
20230919,100200,25534810,5130,5120,5130,5120,81
20230919,100100,25120080,5120,5120,5120,5120,120
20230919,100000,24505680,5120,5120,5120,5120,2
20230919,095900,24495440,5120,5120,5120,5120,10
20230919,095800,24444240,5100,5110,5110,5100,1102
20230919,095700,18823020,5110,5110,5110,5110,0
20230919,095600,18823020,5110,5110,5110,5110,0
20230919,095500,18823020,5110,5110,5110,5110,10
20230919,095400,18771920,5110,5110,5110,5110,662
20230919,095300,15389100,5110,5110,5110,5110,0
20230919,095200,15389100,5110,5110,5110,5110,0
20230919,095100,15389100,5110,5140,5140,5110,276
20230919,095000,13978710,5140,5140,5140,5140,0
20230919,094900,13978710,5140,5140,5140,5140,0
20230919,094800,13978710,5140,5140,5140,5140,2
20230919,094700,13968430,5140,5140,5140,5140,0
20230919,094600,13968430,5140,5140,5140,5140,0
20230919,094500,13968430,5140,5140,5140,5140,100
20230919,094400,13454430,5140,5140,5140,5140,63
20230919,094300,13130610,5110,5110,5110,5110,0
20230919,094200,13130610,5110,5110,5110,5110,191
20230919,094100,12154600,5110,5110,5110,5110,0
20230919,094000,12154600,5110,5120,5120,5110,639
20230919,093900,8886600,5120,5140,5140,5120,2
20230919,093800,8876340,5140,5140,5140,5140,1
20230919,093700,8871200,5130,5130,5130,5130,0
20230919,093600,8871200,5130,5130,5130,5130,300
20230919,093500,7332200,5140,5140,5140,5140,55
20230919,093400,7049500,5150,5170,5170,5150,252
20230919,093300,5751500,5170,5170,5170,5170,1
20230919,093200,5746330,5170,5170,5170,5170,1
20230919,093100,5741160,5170,5170,5170,5170,0
20230919,093000,5741160,5170,5170,5170,5170,0
20230919,092900,5741160,5170,5170,5170,5170,51
20230919,092800,5477490,5150,5150,5150,5150,0
20230919,092700,5477490,5150,5150,5150,5150,0
20230919,092600,5477490,5150,5150,5150,5150,0
20230919,092500,5477490,5150,5150,5150,5150,0
20230919,092400,5477490,5150,5150,5150,5150,0
20230919,092300,5477490,5150,5150,5150,5150,0
20230919,092200,5477490,5150,5150,5150,5150,0
20230919,092100,5477490,5150,5150,5150,5150,0
20230919,092000,5477490,5150,5150,5150,5150,0
20230919,091900,5477490,5150,5150,5150,5150,0
20230919,091800,5477490,5150,5150,5150,5150,0
20230919,091700,5477490,5150,5150,5150,5150,50
20230919,091600,5219990,5140,5140,5140,5140,0
20230919,091500,5219990,5140,5150,5150,5140,129
20230919,091400,4556600,5170,5170,5170,5170,13
20230919,091300,4489390,5170,5170,5170,5170,0
20230919,091200,4489390,5170,5170,5170,5170,10
20230919,091100,4437690,5160,5160,5160,5160,0
20230919,091000,4437690,5160,5160,5160,5160,29
20230919,090900,4288050,5160,5160,5160,5160,100
20230919,090800,3772050,5150,5150,5150,5150,0
20230919,090700,3772050,5150,5150,5150,5150,0
20230919,090600,3772050,5150,5150,5150,5150,0
20230919,090500,3772050,5150,5150,5150,5150,96
20230919,090400,3277650,5120,5120,5120,5120,0
20230919,090300,3277650,5120,5120,5120,5120,100
20230919,090200,2765650,5110,5110,5110,5110,84
20230919,090100,2336410,5170,5170,5170,5170,0
20230919,090000,2336410,5170,5110,5170,5110,457