KissMeData/034300/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191500,122389520,15560,15560,15560,15560,132
20230922,191400,122389520,15560,15560,15560,15560,0
20230922,191300,122389520,15560,15560,15560,15560,0
20230922,191200,122389520,15560,15560,15560,15560,0
20230922,191100,122389520,15560,15560,15560,15560,0
20230922,191000,122389520,15560,15560,15560,15560,0
20230922,190900,122389520,15560,15560,15560,15560,0
20230922,190800,122389520,15560,15560,15560,15560,0
20230922,190700,122389520,15560,15560,15560,15560,0
20230922,190600,122389520,15560,15560,15560,15560,0
20230922,190500,122389520,15560,15560,15560,15560,0
20230922,190400,122389520,15560,15560,15560,15560,0
20230922,190300,122389520,15560,15560,15560,15560,0
20230922,190200,122389520,15560,15560,15560,15560,0
20230922,190100,122389520,15560,15560,15560,15560,0
20230922,190000,122389520,15560,15560,15560,15560,0
20230922,185900,122389520,15560,15560,15560,15560,0
20230922,185800,122389520,15560,15560,15560,15560,0
20230922,185700,122389520,15560,15560,15560,15560,0
20230922,185600,122389520,15560,15560,15560,15560,0
20230922,185500,122389520,15560,15560,15560,15560,0
20230922,185400,122389520,15560,15560,15560,15560,0
20230922,185300,122389520,15560,15560,15560,15560,0
20230922,185200,122389520,15560,15560,15560,15560,0
20230922,185100,122389520,15560,15560,15560,15560,0
20230922,185000,122389520,15560,15560,15560,15560,0
20230922,184900,122389520,15560,15560,15560,15560,0
20230922,184800,122389520,15560,15560,15560,15560,0
20230922,184700,122389520,15560,15560,15560,15560,0
20230922,184600,122389520,15560,15560,15560,15560,0
20230922,184500,122389520,15560,15560,15560,15560,132
20230922,184400,122389520,15560,15560,15560,15560,0
20230922,184300,122389520,15560,15560,15560,15560,0
20230922,184200,122389520,15560,15560,15560,15560,0
20230922,184100,122389520,15560,15560,15560,15560,0
20230922,184000,122389520,15560,15560,15560,15560,0
20230922,183900,122389520,15560,15560,15560,15560,0
20230922,183800,122389520,15560,15560,15560,15560,0
20230922,183700,122389520,15560,15560,15560,15560,0
20230922,183600,122389520,15560,15560,15560,15560,0
20230922,183500,122389520,15560,15560,15560,15560,0
20230922,183400,122389520,15560,15560,15560,15560,0
20230922,183300,122389520,15560,15560,15560,15560,0
20230922,183200,122389520,15560,15560,15560,15560,0
20230922,183100,122389520,15560,15560,15560,15560,0
20230922,183000,122389520,15560,15560,15560,15560,0
20230922,182900,122389520,15560,15560,15560,15560,0
20230922,182800,122389520,15560,15560,15560,15560,0
20230922,182700,122389520,15560,15560,15560,15560,0
20230922,182600,122389520,15560,15560,15560,15560,0
20230922,182500,122389520,15560,15560,15560,15560,0
20230922,182400,122389520,15560,15560,15560,15560,0
20230922,182300,122389520,15560,15560,15560,15560,0
20230922,182200,122389520,15560,15560,15560,15560,0
20230922,182100,122389520,15560,15560,15560,15560,0
20230922,182000,122389520,15560,15560,15560,15560,0
20230922,181900,122389520,15560,15560,15560,15560,0
20230922,181800,122389520,15560,15560,15560,15560,0
20230922,181700,122389520,15560,15560,15560,15560,0
20230922,181600,122389520,15560,15560,15560,15560,0
20230922,181500,122389520,15560,15560,15560,15560,132
20230922,181400,122389520,15560,15560,15560,15560,0
20230922,181300,122389520,15560,15560,15560,15560,0
20230922,181200,122389520,15560,15560,15560,15560,0
20230922,181100,122389520,15560,15560,15560,15560,0
20230922,181000,122389520,15560,15560,15560,15560,0
20230922,180900,122389520,15560,15560,15560,15560,0
20230922,180800,122389520,15560,15560,15560,15560,0
20230922,180700,122389520,15560,15560,15560,15560,0
20230922,180600,122389520,15560,15560,15560,15560,0
20230922,180500,122389520,15560,15560,15560,15560,0
20230922,180400,122389520,15560,15560,15560,15560,0
20230922,180300,122389520,15560,15560,15560,15560,0
20230922,180200,122389520,15560,15560,15560,15560,0
20230922,180100,122389520,15560,15560,15560,15560,0
20230922,180000,122389520,15560,15560,15560,15560,0
20230922,175900,122389520,15560,15560,15560,15560,0
20230922,175800,122389520,15560,15560,15560,15560,0
20230922,175700,122389520,15560,15560,15560,15560,0
20230922,175600,122389520,15560,15560,15560,15560,0
20230922,175500,122389520,15560,15560,15560,15560,0
20230922,175400,122389520,15560,15560,15560,15560,0
20230922,175300,122389520,15560,15560,15560,15560,0
20230922,175200,122389520,15560,15560,15560,15560,0
20230922,175100,122389520,15560,15560,15560,15560,0
20230922,175000,122389520,15560,15560,15560,15560,0
20230922,174900,122389520,15560,15560,15560,15560,0
20230922,174800,122389520,15560,15560,15560,15560,0
20230922,174700,122389520,15560,15560,15560,15560,0
20230922,174600,122389520,15560,15560,15560,15560,0
20230922,174500,122389520,15560,15560,15560,15560,132
20230922,174400,122389520,15560,15560,15560,15560,0
20230922,174300,122389520,15560,15560,15560,15560,0
20230922,174200,122389520,15560,15560,15560,15560,0
20230922,174100,122389520,15560,15560,15560,15560,0
20230922,174000,122389520,15560,15560,15560,15560,0
20230922,173900,122389520,15560,15560,15560,15560,0
20230922,173800,122389520,15560,15560,15560,15560,0
20230922,173700,122389520,15560,15560,15560,15560,0
20230922,173600,122389520,15560,15560,15560,15560,0
20230922,173500,122389520,15560,15560,15560,15560,0
20230922,173400,122389520,15560,15560,15560,15560,0
20230922,173300,122389520,15560,15560,15560,15560,0
20230922,173200,122389520,15560,15560,15560,15560,0
20230922,173100,122389520,15560,15560,15560,15560,0
20230922,173000,122389520,15560,15560,15560,15560,0
20230922,172900,122389520,15560,15560,15560,15560,0
20230922,172800,122389520,15560,15560,15560,15560,0
20230922,172700,122389520,15560,15560,15560,15560,0
20230922,172600,122389520,15560,15560,15560,15560,0
20230922,172500,122389520,15560,15560,15560,15560,0
20230922,172400,122389520,15560,15560,15560,15560,0
20230922,172300,122389520,15560,15560,15560,15560,0
20230922,172200,122389520,15560,15560,15560,15560,0
20230922,172100,122389520,15560,15560,15560,15560,0
20230922,172000,122389520,15560,15560,15560,15560,0
20230922,171900,122389520,15560,15560,15560,15560,0
20230922,171800,122389520,15560,15560,15560,15560,0
20230922,171700,122389520,15560,15560,15560,15560,0
20230922,171600,122389520,15560,15560,15560,15560,0
20230922,171500,122389520,15560,15560,15560,15560,132
20230922,171400,122389520,15560,15560,15560,15560,0
20230922,171300,122389520,15560,15560,15560,15560,0
20230922,171200,122389520,15560,15560,15560,15560,0
20230922,171100,122389520,15560,15560,15560,15560,0
20230922,171000,122389520,15560,15560,15560,15560,0
20230922,170900,122389520,15560,15560,15560,15560,0
20230922,170800,122389520,15560,15560,15560,15560,0
20230922,170700,122389520,15560,15560,15560,15560,0
20230922,170600,122389520,15560,15560,15560,15560,0
20230922,170500,122389520,15560,15560,15560,15560,0
20230922,170400,122389520,15560,15560,15560,15560,0
20230922,170300,122389520,15560,15560,15560,15560,0
20230922,170200,122389520,15560,15560,15560,15560,0
20230922,170100,122389520,15560,15560,15560,15560,0
20230922,170000,122389520,15560,15560,15560,15560,0
20230922,165900,122389520,15560,15560,15560,15560,0
20230922,165800,122389520,15560,15560,15560,15560,0
20230922,165700,122389520,15560,15560,15560,15560,0
20230922,165600,122389520,15560,15560,15560,15560,0
20230922,165500,122389520,15560,15560,15560,15560,0
20230922,165400,122389520,15560,15560,15560,15560,0
20230922,165300,122389520,15560,15560,15560,15560,0
20230922,165200,122389520,15560,15560,15560,15560,0
20230922,165100,122389520,15560,15560,15560,15560,0
20230922,165000,122389520,15560,15560,15560,15560,0
20230922,164900,122389520,15560,15560,15560,15560,0
20230922,164800,122389520,15560,15560,15560,15560,0
20230922,164700,122389520,15560,15560,15560,15560,0
20230922,164600,122389520,15560,15560,15560,15560,0
20230922,164500,122389520,15560,15560,15560,15560,132
20230922,164400,122389520,15560,15560,15560,15560,0
20230922,164300,122389520,15560,15560,15560,15560,0
20230922,164200,122389520,15560,15560,15560,15560,0
20230922,164100,122389520,15560,15560,15560,15560,0
20230922,164000,122389520,15560,15560,15560,15560,0
20230922,163900,122389520,15560,15560,15560,15560,0
20230922,163800,122389520,15560,15560,15560,15560,0
20230922,163700,122389520,15560,15560,15560,15560,0
20230922,163600,122389520,15560,15560,15560,15560,0
20230922,163500,122389520,15560,15560,15560,15560,0
20230922,163400,122389520,15560,15560,15560,15560,0
20230922,163300,122389520,15560,15560,15560,15560,0
20230922,163200,122389520,15560,15560,15560,15560,0
20230922,163100,122389520,15560,15560,15560,15560,0
20230922,163000,122389520,15560,15560,15560,15560,0
20230922,162900,122389520,15560,15560,15560,15560,0
20230922,162800,122389520,15560,15560,15560,15560,0
20230922,162700,122389520,15560,15560,15560,15560,0
20230922,162600,122389520,15560,15560,15560,15560,0
20230922,162500,122389520,15560,15560,15560,15560,0
20230922,162400,122389520,15560,15560,15560,15560,0
20230922,162300,122389520,15560,15560,15560,15560,0
20230922,162200,122389520,15560,15560,15560,15560,0
20230922,162100,122389520,15560,15560,15560,15560,0
20230922,162000,122389520,15560,15560,15560,15560,0
20230922,161900,122389520,15560,15560,15560,15560,0
20230922,161800,122389520,15560,15560,15560,15560,0
20230922,161700,122389520,15560,15560,15560,15560,0
20230922,161600,122389520,15560,15560,15560,15560,0
20230922,161500,122389520,15560,15560,15560,15560,132
20230922,161400,122389520,15560,15560,15560,15560,0
20230922,161300,122389520,15560,15560,15560,15560,0
20230922,161200,122389520,15560,15560,15560,15560,0
20230922,161100,122389520,15560,15560,15560,15560,0
20230922,161000,122389520,15560,15560,15560,15560,0
20230922,160900,122389520,15560,15560,15560,15560,0
20230922,160800,122389520,15560,15560,15560,15560,0
20230922,160700,122389520,15560,15560,15560,15560,0
20230922,160600,122389520,15560,15560,15560,15560,0
20230922,160500,122389520,15560,15560,15560,15560,0
20230922,160400,122389520,15560,15560,15560,15560,0
20230922,160300,122389520,15560,15560,15560,15560,0
20230922,160200,122389520,15560,15560,15560,15560,0
20230922,160100,122389520,15560,15560,15560,15560,0
20230922,160000,122389520,15560,15560,15560,15560,0
20230922,155900,122389520,15560,15560,15560,15560,0
20230922,155800,122389520,15560,15560,15560,15560,0
20230922,155700,122389520,15560,15560,15560,15560,0
20230922,155600,122389520,15560,15560,15560,15560,0
20230922,155500,122389520,15560,15560,15560,15560,0
20230922,155400,122389520,15560,15560,15560,15560,0
20230922,155300,122389520,15560,15560,15560,15560,0
20230922,155200,122389520,15560,15560,15560,15560,0
20230922,155100,122389520,15560,15560,15560,15560,0
20230922,155000,122389520,15560,15560,15560,15560,0
20230922,154900,122389520,15560,15560,15560,15560,0
20230922,154800,122389520,15560,15560,15560,15560,0
20230922,154700,122389520,15560,15560,15560,15560,0
20230922,154600,122389520,15560,15560,15560,15560,0
20230922,154500,122389520,15560,15560,15560,15560,132
20230922,154400,122389520,15560,15560,15560,15560,0
20230922,154300,122389520,15560,15560,15560,15560,0
20230922,154200,122389520,15560,15560,15560,15560,0
20230922,154100,122389520,15560,15560,15560,15560,0
20230922,154000,122389520,15560,15560,15560,15560,0
20230922,153900,122389520,15560,15560,15560,15560,0
20230922,153800,122389520,15560,15560,15560,15560,0
20230922,153700,122389520,15560,15560,15560,15560,0
20230922,153600,122389520,15560,15560,15560,15560,0
20230922,153500,122389520,15560,15560,15560,15560,0
20230922,153400,122389520,15560,15560,15560,15560,0
20230922,153300,122389520,15560,15560,15560,15560,0
20230922,153200,122389520,15560,15560,15560,15560,0
20230922,153100,122389520,15560,15560,15560,15560,0
20230922,153000,122389520,15560,15560,15560,15560,132
20230922,152900,120335600,15560,15560,15560,15560,0
20230922,152800,120335600,15560,15560,15560,15560,0
20230922,152700,120335600,15560,15560,15560,15560,0
20230922,152600,120335600,15560,15560,15560,15560,0
20230922,152500,120335600,15560,15560,15560,15560,0
20230922,152400,120335600,15560,15560,15560,15560,0
20230922,152300,120335600,15560,15560,15560,15560,0
20230922,152200,120335600,15560,15560,15560,15560,0
20230922,152100,120335600,15560,15560,15560,15560,0
20230922,152000,120335600,15560,15560,15560,15560,0
20230922,151900,120335600,15560,15400,15560,15400,4
20230922,151800,120273840,15580,15580,15580,15580,0
20230922,151700,120273840,15580,15360,15610,15360,215
20230922,151600,116946140,15360,15270,15360,15270,120
20230922,151500,115113170,15270,15170,15270,15170,124
20230922,151400,113231130,15170,15170,15170,15170,0
20230922,151300,113231130,15170,15170,15170,15170,3
20230922,151200,113185620,15150,15150,15150,15150,12
20230922,151100,113003820,15150,15170,15170,15150,165
20230922,151000,110503750,15160,15160,15160,15160,5
20230922,150900,110427950,15150,15150,15150,15150,52
20230922,150800,109640150,15140,15140,15140,15140,1
20230922,150700,109625010,15150,15060,15150,15020,44
20230922,150600,108963420,15140,15140,15140,15140,0
20230922,150500,108963420,15140,15140,15140,15140,0
20230922,150400,108963420,15140,15140,15140,15140,0
20230922,150300,108963420,15140,15140,15140,15140,0
20230922,150200,108963420,15140,15140,15140,15140,0
20230922,150100,108963420,15140,15140,15140,15140,0
20230922,150000,108963420,15140,15140,15140,15140,0
20230922,145900,108963420,15140,15140,15140,15140,0
20230922,145800,108963420,15140,15130,15140,15130,10
20230922,145700,108812060,15020,15020,15020,15020,0
20230922,145600,108812060,15020,15020,15020,15020,0
20230922,145500,108812060,15020,15020,15020,15020,0
20230922,145400,108812060,15020,15150,15150,15000,1353
20230922,145300,88466780,15150,15150,15150,15150,90
20230922,145200,87103280,15150,15150,15150,15150,0
20230922,145100,87103280,15150,15150,15150,15150,0
20230922,145000,87103280,15150,15150,15150,15150,0
20230922,144900,87103280,15150,15150,15150,15150,0
20230922,144800,87103280,15150,15150,15150,15150,0
20230922,144700,87103280,15150,15150,15150,15150,1
20230922,144600,87088130,15150,15150,15150,15150,0
20230922,144500,87088130,15150,15150,15150,15150,0
20230922,144400,87088130,15150,15150,15150,15150,10
20230922,144300,86936630,15230,15230,15230,15230,0
20230922,144200,86936630,15230,15230,15230,15230,0
20230922,144100,86936630,15230,15230,15230,15230,0
20230922,144000,86936630,15230,15230,15230,15230,15
20230922,143900,86708180,15140,15140,15140,15140,6
20230922,143800,86617340,15230,15230,15230,15230,0
20230922,143700,86617340,15230,15200,15230,15140,19
20230922,143600,86328720,15140,15140,15140,15140,0
20230922,143500,86328720,15140,15140,15140,15140,0
20230922,143400,86328720,15140,15140,15140,15140,0
20230922,143300,86328720,15140,15150,15150,15140,55
20230922,143200,85495990,15130,15130,15130,15130,0
20230922,143100,85495990,15130,15130,15130,15130,0
20230922,143000,85495990,15130,15130,15130,15130,0
20230922,142900,85495990,15130,15130,15130,15130,0
20230922,142800,85495990,15130,15130,15130,15130,0
20230922,142700,85495990,15130,15130,15130,15130,50
20230922,142600,84739490,15110,15110,15110,15110,0
20230922,142500,84739490,15110,15110,15110,15110,0
20230922,142400,84739490,15110,15110,15110,15110,0
20230922,142300,84739490,15110,15110,15110,15110,0
20230922,142200,84739490,15110,15110,15110,15110,0
20230922,142100,84739490,15110,15210,15210,15110,232
20230922,142000,81229240,15200,15200,15200,15200,0
20230922,141900,81229240,15200,15200,15200,15200,0
20230922,141800,81229240,15200,15200,15200,15200,0
20230922,141700,81229240,15200,15200,15200,15200,0
20230922,141600,81229240,15200,15200,15200,15200,0
20230922,141500,81229240,15200,15200,15200,15200,0
20230922,141400,81229240,15200,15200,15200,15200,0
20230922,141300,81229240,15200,15200,15200,15200,0
20230922,141200,81229240,15200,15200,15200,15200,0
20230922,141100,81229240,15200,15200,15200,15200,0
20230922,141000,81229240,15200,15200,15200,15200,0
20230922,140900,81229240,15200,15210,15210,15200,50
20230922,140800,80469180,15260,15260,15260,15260,0
20230922,140700,80469180,15260,15270,15270,15260,7
20230922,140600,80362350,15270,15270,15270,15270,0
20230922,140500,80362350,15270,15270,15270,15270,3
20230922,140400,80316540,15270,15270,15270,15270,0
20230922,140300,80316540,15270,15270,15270,15270,0
20230922,140200,80316540,15270,15280,15280,15270,11
20230922,140100,80148470,15280,15280,15280,15280,0
20230922,140000,80148470,15280,15280,15280,15280,0
20230922,135900,80148470,15280,15280,15280,15280,1
20230922,135800,80133190,15270,15270,15270,15270,2
20230922,135700,80102650,15270,15270,15270,15270,0
20230922,135600,80102650,15270,15270,15270,15270,0
20230922,135500,80102650,15270,15270,15270,15270,0
20230922,135400,80102650,15270,15270,15270,15270,0
20230922,135300,80102650,15270,15270,15270,15270,0
20230922,135200,80102650,15270,15220,15270,15220,132
20230922,135100,78087760,15210,15220,15220,15210,10
20230922,135000,77935580,15220,15220,15220,15220,0
20230922,134900,77935580,15220,15220,15220,15220,0
20230922,134800,77935580,15220,15220,15220,15220,0
20230922,134700,77935580,15220,15220,15220,15220,0
20230922,134600,77935580,15220,15220,15220,15220,0
20230922,134500,77935580,15220,15220,15220,15220,1
20230922,134400,77920360,15220,15220,15220,15220,0
20230922,134300,77920360,15220,15260,15260,15220,8
20230922,134200,77798360,15260,15260,15260,15260,0
20230922,134100,77798360,15260,15260,15260,15260,0
20230922,134000,77798360,15260,15260,15260,15260,0
20230922,133900,77798360,15260,15260,15260,15260,3
20230922,133800,77752580,15210,15210,15210,15210,0
20230922,133700,77752580,15210,15210,15210,15210,0
20230922,133600,77752580,15210,15210,15210,15210,0
20230922,133500,77752580,15210,15210,15210,15210,0
20230922,133400,77752580,15210,15210,15210,15210,3
20230922,133300,77706950,15200,15200,15200,15200,0
20230922,133200,77706950,15200,15200,15200,15200,0
20230922,133100,77706950,15200,15200,15200,15200,0
20230922,133000,77706950,15200,15200,15200,15200,0
20230922,132900,77706950,15200,15200,15200,15200,0
20230922,132800,77706950,15200,15200,15200,15200,0
20230922,132700,77706950,15200,15200,15200,15200,0
20230922,132600,77706950,15200,15200,15200,15200,0
20230922,132500,77706950,15200,15200,15200,15200,0
20230922,132400,77706950,15200,15200,15200,15200,0
20230922,132300,77706950,15200,15200,15200,15200,0
20230922,132200,77706950,15200,15200,15200,15200,0
20230922,132100,77706950,15200,15200,15200,15200,0
20230922,132000,77706950,15200,15200,15200,15200,0
20230922,131900,77706950,15200,15200,15200,15200,0
20230922,131800,77706950,15200,15200,15200,15200,0
20230922,131700,77706950,15200,15200,15200,15200,0
20230922,131600,77706950,15200,15200,15200,15200,0
20230922,131500,77706950,15200,15290,15290,15200,234
20230922,131400,74142070,15300,15300,15300,15300,1
20230922,131300,74126770,15270,15270,15270,15270,0
20230922,131200,74126770,15270,15270,15270,15270,0
20230922,131100,74126770,15270,15270,15270,15270,0
20230922,131000,74126770,15270,15270,15270,15270,0
20230922,130900,74126770,15270,15270,15270,15270,0
20230922,130800,74126770,15270,15270,15270,15270,0
20230922,130700,74126770,15270,15270,15270,15270,0
20230922,130600,74126770,15270,15270,15270,15270,0
20230922,130500,74126770,15270,15270,15270,15270,0
20230922,130400,74126770,15270,15270,15270,15270,0
20230922,130300,74126770,15270,15270,15270,15270,0
20230922,130200,74126770,15270,15270,15270,15270,0
20230922,130100,74126770,15270,15270,15270,15270,0
20230922,130000,74126770,15270,15330,15330,15270,61
20230922,125900,73193680,15310,15310,15310,15310,0
20230922,125800,73193680,15310,15310,15310,15310,0
20230922,125700,73193680,15310,15310,15310,15310,0
20230922,125600,73193680,15310,15310,15310,15310,0
20230922,125500,73193680,15310,15310,15310,15310,0
20230922,125400,73193680,15310,15310,15310,15310,0
20230922,125300,73193680,15310,15310,15310,15310,0
20230922,125200,73193680,15310,15310,15310,15310,0
20230922,125100,73193680,15310,15310,15310,15310,0
20230922,125000,73193680,15310,15310,15310,15310,0
20230922,124900,73193680,15310,15340,15340,15310,7
20230922,124800,73086430,15360,15360,15360,15360,10
20230922,124700,72932830,15360,15360,15360,15360,0
20230922,124600,72932830,15360,15360,15360,15360,0
20230922,124500,72932830,15360,15360,15360,15360,1
20230922,124400,72917470,15340,15340,15340,15340,0
20230922,124300,72917470,15340,15340,15340,15340,0
20230922,124200,72917470,15340,15340,15340,15340,0
20230922,124100,72917470,15340,15340,15340,15340,0
20230922,124000,72917470,15340,15340,15340,15340,0
20230922,123900,72917470,15340,15340,15340,15340,0
20230922,123800,72917470,15340,15340,15340,15340,11
20230922,123700,72748730,15350,15380,15380,15350,25
20230922,123600,72364830,15380,15380,15380,15380,0
20230922,123500,72364830,15380,15380,15380,15380,0
20230922,123400,72364830,15380,15380,15380,15380,0
20230922,123300,72364830,15380,15380,15380,15380,0
20230922,123200,72364830,15380,15380,15380,15380,0
20230922,123100,72364830,15380,15380,15380,15380,0
20230922,123000,72364830,15380,15380,15380,15380,1
20230922,122900,72349450,15380,15380,15380,15380,0
20230922,122800,72349450,15380,15380,15380,15380,0
20230922,122700,72349450,15380,15380,15380,15380,0
20230922,122600,72349450,15380,15380,15380,15380,0
20230922,122500,72349450,15380,15380,15380,15380,0
20230922,122400,72349450,15380,15380,15380,15380,0
20230922,122300,72349450,15380,15380,15380,15380,0
20230922,122200,72349450,15380,15380,15380,15380,0
20230922,122100,72349450,15380,15430,15430,15380,7
20230922,122000,72241610,15430,15430,15430,15430,0
20230922,121900,72241610,15430,15430,15430,15430,1
20230922,121800,72226180,15440,15440,15440,15440,0
20230922,121700,72226180,15440,15440,15440,15440,0
20230922,121600,72226180,15440,15440,15440,15440,0
20230922,121500,72226180,15440,15440,15440,15440,0
20230922,121400,72226180,15440,15440,15440,15440,0
20230922,121300,72226180,15440,15440,15440,15440,0
20230922,121200,72226180,15440,15440,15440,15440,0
20230922,121100,72226180,15440,15440,15440,15440,0
20230922,121000,72226180,15440,15440,15440,15440,0
20230922,120900,72226180,15440,15440,15440,15440,0
20230922,120800,72226180,15440,15440,15440,15440,95
20230922,120700,70759380,15440,15440,15440,15440,2
20230922,120600,70728500,15400,15440,15440,15400,130
20230922,120500,68723460,15440,15440,15440,15440,70
20230922,120400,67642660,15410,15440,15440,15410,286
20230922,120300,63229100,15420,15430,15430,15420,56
20230922,120200,62365560,15420,15420,15420,15420,45
20230922,120100,61671660,15420,15420,15420,15420,0
20230922,120000,61671660,15420,15420,15420,15420,0
20230922,115900,61671660,15420,15420,15420,15420,0
20230922,115800,61671660,15420,15420,15420,15420,0
20230922,115700,61671660,15420,15420,15420,15420,12
20230922,115600,61486620,15420,15420,15420,15420,0
20230922,115500,61486620,15420,15420,15420,15420,1
20230922,115400,61471200,15460,15460,15460,15460,0
20230922,115300,61471200,15460,15460,15460,15460,5
20230922,115200,61393900,15420,15420,15420,15420,0
20230922,115100,61393900,15420,15420,15420,15420,0
20230922,115000,61393900,15420,15420,15420,15420,0
20230922,114900,61393900,15420,15420,15420,15420,0
20230922,114800,61393900,15420,15420,15420,15420,0
20230922,114700,61393900,15420,15420,15420,15420,0
20230922,114600,61393900,15420,15420,15420,15420,0
20230922,114500,61393900,15420,15430,15430,15420,392
20230922,114400,55345350,15460,15460,15460,15460,0
20230922,114300,55345350,15460,15460,15460,15460,0
20230922,114200,55345350,15460,15460,15460,15460,0
20230922,114100,55345350,15460,15460,15460,15460,0
20230922,114000,55345350,15460,15460,15460,15460,0
20230922,113900,55345350,15460,15460,15460,15460,0
20230922,113800,55345350,15460,15460,15460,15460,0
20230922,113700,55345350,15460,15460,15460,15460,0
20230922,113600,55345350,15460,15460,15460,15460,0
20230922,113500,55345350,15460,15460,15460,15460,0
20230922,113400,55345350,15460,15460,15460,15460,20
20230922,113300,55036150,15490,15490,15490,15490,0
20230922,113200,55036150,15490,15490,15490,15490,0
20230922,113100,55036150,15490,15490,15490,15490,0
20230922,113000,55036150,15490,15490,15490,15490,0
20230922,112900,55036150,15490,15490,15490,15490,0
20230922,112800,55036150,15490,15490,15490,15490,0
20230922,112700,55036150,15490,15490,15490,15490,0
20230922,112600,55036150,15490,15490,15490,15490,0
20230922,112500,55036150,15490,15490,15490,15490,0
20230922,112400,55036150,15490,15490,15490,15490,0
20230922,112300,55036150,15490,15490,15490,15490,0
20230922,112200,55036150,15490,15490,15490,15490,0
20230922,112100,55036150,15490,15490,15490,15490,0
20230922,112000,55036150,15490,15490,15490,15490,0
20230922,111900,55036150,15490,15490,15490,15490,0
20230922,111800,55036150,15490,15490,15490,15490,0
20230922,111700,55036150,15490,15490,15490,15490,0
20230922,111600,55036150,15490,15490,15490,15490,1
20230922,111500,55020660,15410,15410,15410,15410,0
20230922,111400,55020660,15410,15410,15410,15410,0
20230922,111300,55020660,15410,15410,15410,15410,0
20230922,111200,55020660,15410,15410,15410,15410,100
20230922,111100,53479660,15510,15510,15510,15510,0
20230922,111000,53479660,15510,15510,15510,15510,0
20230922,110900,53479660,15510,15510,15510,15510,0
20230922,110800,53479660,15510,15510,15510,15510,0
20230922,110700,53479660,15510,15510,15510,15510,1
20230922,110600,53464150,15410,15410,15410,15410,3
20230922,110500,53417920,15420,15420,15420,15420,0
20230922,110400,53417920,15420,15420,15420,15420,0
20230922,110300,53417920,15420,15420,15420,15420,0
20230922,110200,53417920,15420,15420,15420,15420,0
20230922,110100,53417920,15420,15420,15420,15420,0
20230922,110000,53417920,15420,15420,15420,15420,0
20230922,105900,53417920,15420,15420,15420,15420,0
20230922,105800,53417920,15420,15420,15420,15420,0
20230922,105700,53417920,15420,15420,15420,15420,70
20230922,105600,52338520,15420,15420,15420,15420,20
20230922,105500,52030120,15540,15540,15540,15540,0
20230922,105400,52030120,15540,15540,15540,15540,2
20230922,105300,51999040,15540,15540,15540,15540,1
20230922,105200,51983500,15540,15540,15540,15540,1
20230922,105100,51967960,15560,15560,15560,15560,0
20230922,105000,51967960,15560,15450,15560,15450,10
20230922,104900,51812800,15350,15350,15350,15350,0
20230922,104800,51812800,15350,15350,15350,15350,0
20230922,104700,51812800,15350,15350,15350,15350,0
20230922,104600,51812800,15350,15350,15350,15350,0
20230922,104500,51812800,15350,15350,15350,15350,0
20230922,104400,51812800,15350,15360,15360,15350,300
20230922,104300,47207680,15350,15350,15350,15350,0
20230922,104200,47207680,15350,15350,15350,15350,0
20230922,104100,47207680,15350,15350,15350,15350,0
20230922,104000,47207680,15350,15400,15400,15350,5
20230922,103900,47130820,15420,15420,15420,15420,0
20230922,103800,47130820,15420,15420,15420,15420,0
20230922,103700,47130820,15420,15420,15420,15420,0
20230922,103600,47130820,15420,15420,15420,15420,0
20230922,103500,47130820,15420,15420,15420,15420,0
20230922,103400,47130820,15420,15420,15420,15420,0
20230922,103300,47130820,15420,15420,15420,15420,0
20230922,103200,47130820,15420,15420,15420,15420,0
20230922,103100,47130820,15420,15400,15420,15400,120
20230922,103000,45281630,15390,15390,15390,15390,2
20230922,102900,45250850,15400,15400,15400,15400,0
20230922,102800,45250850,15400,15400,15400,15400,0
20230922,102700,45250850,15400,15400,15400,15400,0
20230922,102600,45250850,15400,15380,15400,15380,3
20230922,102500,45204680,15360,15360,15360,15360,1
20230922,102400,45189320,15350,15350,15350,15350,0
20230922,102300,45189320,15350,15350,15350,15350,0
20230922,102200,45189320,15350,15360,15360,15350,72
20230922,102100,44084110,15370,15370,15370,15370,8
20230922,102000,43961150,15370,15370,15370,15370,0
20230922,101900,43961150,15370,15370,15370,15370,0
20230922,101800,43961150,15370,15370,15370,15370,0
20230922,101700,43961150,15370,15370,15370,15370,1
20230922,101600,43945780,15450,15450,15450,15450,0
20230922,101500,43945780,15450,15450,15450,15450,0
20230922,101400,43945780,15450,15450,15450,15450,0
20230922,101300,43945780,15450,15450,15450,15450,0
20230922,101200,43945780,15450,15450,15450,15450,0
20230922,101100,43945780,15450,15450,15450,15450,0
20230922,101000,43945780,15450,15450,15450,15450,2
20230922,100900,43914880,15440,15440,15440,15440,0
20230922,100800,43914880,15440,15440,15440,15440,150
20230922,100700,41598880,15220,15220,15220,15220,0
20230922,100600,41598880,15220,15220,15220,15220,0
20230922,100500,41598880,15220,15220,15220,15220,0
20230922,100400,41598880,15220,15220,15220,15220,0
20230922,100300,41598880,15220,15220,15220,15220,0
20230922,100200,41598880,15220,15220,15220,15220,0
20230922,100100,41598880,15220,15220,15220,15220,0
20230922,100000,41598880,15220,15220,15220,15220,0
20230922,095900,41598880,15220,15220,15220,15220,0
20230922,095800,41598880,15220,15220,15220,15220,2
20230922,095700,41568440,15200,15200,15200,15200,0
20230922,095600,41568440,15200,15200,15200,15200,0
20230922,095500,41568440,15200,15310,15310,14950,1726
20230922,095400,15524530,15460,15460,15460,15460,0
20230922,095300,15524530,15460,15460,15460,15460,0
20230922,095200,15524530,15460,15460,15460,15460,0
20230922,095100,15524530,15460,15460,15460,15460,0
20230922,095000,15524530,15460,15460,15460,15460,0
20230922,094900,15524530,15460,15460,15460,15460,19
20230922,094800,15230790,15460,15460,15460,15460,0
20230922,094700,15230790,15460,15460,15460,15460,72
20230922,094600,14117670,15300,15300,15300,15300,0
20230922,094500,14117670,15300,15300,15300,15300,0
20230922,094400,14117670,15300,15300,15300,15300,0
20230922,094300,14117670,15300,15300,15300,15300,1
20230922,094200,14102370,15310,15460,15460,15310,41
20230922,094100,13468660,15460,15460,15460,15460,0
20230922,094000,13468660,15460,15460,15460,15460,0
20230922,093900,13468660,15460,15460,15460,15460,0
20230922,093800,13468660,15460,15460,15460,15460,5
20230922,093700,13391360,15490,15490,15490,15490,0
20230922,093600,13391360,15490,15490,15490,15490,2
20230922,093500,13360380,15490,15490,15490,15490,1
20230922,093400,13344890,15280,15280,15280,15280,0
20230922,093300,13344890,15280,15280,15280,15280,0
20230922,093200,13344890,15280,15330,15330,15280,11
20230922,093100,13176310,15290,15290,15290,15290,0
20230922,093000,13176310,15290,15290,15290,15290,0
20230922,092900,13176310,15290,15290,15290,15290,0
20230922,092800,13176310,15290,15290,15290,15290,0
20230922,092700,13176310,15290,15290,15290,15290,0
20230922,092600,13176310,15290,15290,15290,15290,600
20230922,092500,4002310,15570,15570,15570,15570,0
20230922,092400,4002310,15570,15570,15570,15570,0
20230922,092300,4002310,15570,15570,15570,15570,0
20230922,092200,4002310,15570,15570,15570,15570,3
20230922,092100,3955600,15570,15570,15570,15570,0
20230922,092000,3955600,15570,15570,15570,15570,100
20230922,091900,2398600,15570,15570,15570,15570,0
20230922,091800,2398600,15570,15570,15570,15570,0
20230922,091700,2398600,15570,15570,15570,15570,10
20230922,091600,2242900,15250,15250,15250,15250,0
20230922,091500,2242900,15250,15250,15250,15250,0
20230922,091400,2242900,15250,15250,15250,15250,0
20230922,091300,2242900,15250,15250,15250,15250,0
20230922,091200,2242900,15250,15250,15250,15250,16
20230922,091100,1998900,15590,15590,15590,15590,10
20230922,091000,1843000,15590,15590,15590,15590,0
20230922,090900,1843000,15590,15590,15590,15590,7
20230922,090800,1733870,15590,15590,15590,15590,8
20230922,090700,1609150,15580,15580,15580,15580,0
20230922,090600,1609150,15580,15580,15580,15580,0
20230922,090500,1609150,15580,15240,15580,15230,8
20230922,090400,1485900,15160,15160,15160,15160,0
20230922,090300,1485900,15160,15160,15160,15160,0
20230922,090200,1485900,15160,15160,15160,15160,0
20230922,090100,1485900,15160,15170,15170,15160,65
20230922,090000,500000,15160,15150,15160,15150,33