KissMeData/002100/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183400,719538570,9990,9990,9990,9990,1362
20230919,183300,719538570,9990,9990,9990,9990,0
20230919,183200,719538570,9990,9990,9990,9990,0
20230919,183100,719538570,9990,9990,9990,9990,0
20230919,183000,719538570,9990,9990,9990,9990,0
20230919,182900,719538570,9990,9990,9990,9990,0
20230919,182800,719538570,9990,9990,9990,9990,0
20230919,182700,719538570,9990,9990,9990,9990,0
20230919,182600,719538570,9990,9990,9990,9990,0
20230919,182500,719538570,9990,9990,9990,9990,0
20230919,182400,719538570,9990,9990,9990,9990,0
20230919,182300,719538570,9990,9990,9990,9990,0
20230919,182200,719538570,9990,9990,9990,9990,0
20230919,182100,719538570,9990,9990,9990,9990,0
20230919,182000,719538570,9990,9990,9990,9990,0
20230919,181900,719538570,9990,9990,9990,9990,0
20230919,181800,719538570,9990,9990,9990,9990,0
20230919,181700,719538570,9990,9990,9990,9990,0
20230919,181600,719538570,9990,9990,9990,9990,0
20230919,181500,719538570,9990,9990,9990,9990,0
20230919,181400,719538570,9990,9990,9990,9990,0
20230919,181300,719538570,9990,9990,9990,9990,0
20230919,181200,719538570,9990,9990,9990,9990,0
20230919,181100,719538570,9990,9990,9990,9990,0
20230919,181000,719538570,9990,9990,9990,9990,0
20230919,180900,719538570,9990,9990,9990,9990,0
20230919,180800,719538570,9990,9990,9990,9990,0
20230919,180700,719538570,9990,9990,9990,9990,0
20230919,180600,719538570,9990,9990,9990,9990,0
20230919,180500,719538570,9990,9990,9990,9990,0
20230919,180400,719538570,9990,9990,9990,9990,1362
20230919,180300,719538570,9990,9990,9990,9990,0
20230919,180200,719538570,9990,9990,9990,9990,0
20230919,180100,719538570,9990,9990,9990,9990,0
20230919,180000,719538570,9990,9990,9990,9990,0
20230919,175900,719538570,9990,9990,9990,9990,0
20230919,175800,719538570,9990,9990,9990,9990,0
20230919,175700,719538570,9990,9990,9990,9990,0
20230919,175600,719538570,9990,9990,9990,9990,0
20230919,175500,719538570,9990,9990,9990,9990,0
20230919,175400,719538570,9990,9990,9990,9990,0
20230919,175300,719538570,9990,9990,9990,9990,0
20230919,175200,719538570,9990,9990,9990,9990,0
20230919,175100,719538570,9990,9990,9990,9990,0
20230919,175000,719538570,9990,9990,9990,9990,0
20230919,174900,719538570,9990,9990,9990,9990,0
20230919,174800,719538570,9990,9990,9990,9990,0
20230919,174700,719538570,9990,9990,9990,9990,0
20230919,174600,719538570,9990,9990,9990,9990,0
20230919,174500,719538570,9990,9990,9990,9990,0
20230919,174400,719538570,9990,9990,9990,9990,0
20230919,174300,719538570,9990,9990,9990,9990,0
20230919,174200,719538570,9990,9990,9990,9990,0
20230919,174100,719538570,9990,9990,9990,9990,0
20230919,174000,719538570,9990,9990,9990,9990,0
20230919,173900,719538570,9990,9990,9990,9990,0
20230919,173800,719538570,9990,9990,9990,9990,0
20230919,173700,719538570,9990,9990,9990,9990,0
20230919,173600,719538570,9990,9990,9990,9990,0
20230919,173500,719538570,9990,9990,9990,9990,0
20230919,173400,719538570,9990,9990,9990,9990,1362
20230919,173300,719538570,9990,9990,9990,9990,0
20230919,173200,719538570,9990,9990,9990,9990,0
20230919,173100,719538570,9990,9990,9990,9990,0
20230919,173000,719538570,9990,9990,9990,9990,0
20230919,172900,719538570,9990,9990,9990,9990,0
20230919,172800,719538570,9990,9990,9990,9990,0
20230919,172700,719538570,9990,9990,9990,9990,0
20230919,172600,719538570,9990,9990,9990,9990,0
20230919,172500,719538570,9990,9990,9990,9990,0
20230919,172400,719538570,9990,9990,9990,9990,0
20230919,172300,719538570,9990,9990,9990,9990,0
20230919,172200,719538570,9990,9990,9990,9990,0
20230919,172100,719538570,9990,9990,9990,9990,0
20230919,172000,719538570,9990,9990,9990,9990,0
20230919,171900,719538570,9990,9990,9990,9990,0
20230919,171800,719538570,9990,9990,9990,9990,0
20230919,171700,719538570,9990,9990,9990,9990,0
20230919,171600,719538570,9990,9990,9990,9990,0
20230919,171500,719538570,9990,9990,9990,9990,0
20230919,171400,719538570,9990,9990,9990,9990,0
20230919,171300,719538570,9990,9990,9990,9990,0
20230919,171200,719538570,9990,9990,9990,9990,0
20230919,171100,719538570,9990,9990,9990,9990,0
20230919,171000,719538570,9990,9990,9990,9990,0
20230919,170900,719538570,9990,9990,9990,9990,0
20230919,170800,719538570,9990,9990,9990,9990,0
20230919,170700,719538570,9990,9990,9990,9990,0
20230919,170600,719538570,9990,9990,9990,9990,0
20230919,170500,719538570,9990,9990,9990,9990,0
20230919,170400,719538570,9990,9990,9990,9990,1362
20230919,170300,719538570,9990,9990,9990,9990,0
20230919,170200,719538570,9990,9990,9990,9990,0
20230919,170100,719538570,9990,9990,9990,9990,0
20230919,170000,719538570,9990,9990,9990,9990,0
20230919,165900,719538570,9990,9990,9990,9990,0
20230919,165800,719538570,9990,9990,9990,9990,0
20230919,165700,719538570,9990,9990,9990,9990,0
20230919,165600,719538570,9990,9990,9990,9990,0
20230919,165500,719538570,9990,9990,9990,9990,0
20230919,165400,719538570,9990,9990,9990,9990,0
20230919,165300,719538570,9990,9990,9990,9990,0
20230919,165200,719538570,9990,9990,9990,9990,0
20230919,165100,719538570,9990,9990,9990,9990,0
20230919,165000,719538570,9990,9990,9990,9990,0
20230919,164900,719538570,9990,9990,9990,9990,0
20230919,164800,719538570,9990,9990,9990,9990,0
20230919,164700,719538570,9990,9990,9990,9990,0
20230919,164600,719538570,9990,9990,9990,9990,0
20230919,164500,719538570,9990,9990,9990,9990,0
20230919,164400,719538570,9990,9990,9990,9990,0
20230919,164300,719538570,9990,9990,9990,9990,0
20230919,164200,719538570,9990,9990,9990,9990,0
20230919,164100,719538570,9990,9990,9990,9990,0
20230919,164000,719538570,9990,9990,9990,9990,0
20230919,163900,719538570,9990,9990,9990,9990,0
20230919,163800,719538570,9990,9990,9990,9990,0
20230919,163700,719538570,9990,9990,9990,9990,0
20230919,163600,719538570,9990,9990,9990,9990,0
20230919,163500,719538570,9990,9990,9990,9990,0
20230919,163400,719538570,9990,9990,9990,9990,1362
20230919,163300,719538570,9990,9990,9990,9990,0
20230919,163200,719538570,9990,9990,9990,9990,0
20230919,163100,719538570,9990,9990,9990,9990,0
20230919,163000,719538570,9990,9990,9990,9990,0
20230919,162900,719538570,9990,9990,9990,9990,0
20230919,162800,719538570,9990,9990,9990,9990,0
20230919,162700,719538570,9990,9990,9990,9990,0
20230919,162600,719538570,9990,9990,9990,9990,0
20230919,162500,719538570,9990,9990,9990,9990,0
20230919,162400,719538570,9990,9990,9990,9990,0
20230919,162300,719538570,9990,9990,9990,9990,0
20230919,162200,719538570,9990,9990,9990,9990,0
20230919,162100,719538570,9990,9990,9990,9990,0
20230919,162000,719538570,9990,9990,9990,9990,0
20230919,161900,719538570,9990,9990,9990,9990,0
20230919,161800,719538570,9990,9990,9990,9990,0
20230919,161700,719538570,9990,9990,9990,9990,0
20230919,161600,719538570,9990,9990,9990,9990,0
20230919,161500,719538570,9990,9990,9990,9990,0
20230919,161400,719538570,9990,9990,9990,9990,0
20230919,161300,719538570,9990,9990,9990,9990,0
20230919,161200,719538570,9990,9990,9990,9990,0
20230919,161100,719538570,9990,9990,9990,9990,0
20230919,161000,719538570,9990,9990,9990,9990,0
20230919,160900,719538570,9990,9990,9990,9990,0
20230919,160800,719538570,9990,9990,9990,9990,0
20230919,160700,719538570,9990,9990,9990,9990,0
20230919,160600,719538570,9990,9990,9990,9990,0
20230919,160500,719538570,9990,9990,9990,9990,0
20230919,160400,719538570,9990,9990,9990,9990,1362
20230919,160300,719538570,9990,9990,9990,9990,0
20230919,160200,719538570,9990,9990,9990,9990,0
20230919,160100,719538570,9990,9990,9990,9990,0
20230919,160000,719538570,9990,9990,9990,9990,0
20230919,155900,719538570,9990,9990,9990,9990,0
20230919,155800,719538570,9990,9990,9990,9990,0
20230919,155700,719538570,9990,9990,9990,9990,0
20230919,155600,719538570,9990,9990,9990,9990,0
20230919,155500,719538570,9990,9990,9990,9990,0
20230919,155400,719538570,9990,9990,9990,9990,0
20230919,155300,719538570,9990,9990,9990,9990,0
20230919,155200,719538570,9990,9990,9990,9990,0
20230919,155100,719538570,9990,9990,9990,9990,0
20230919,155000,719538570,9990,9990,9990,9990,0
20230919,154900,719538570,9990,9990,9990,9990,0
20230919,154800,719538570,9990,9990,9990,9990,0
20230919,154700,719538570,9990,9990,9990,9990,0
20230919,154600,719538570,9990,9990,9990,9990,0
20230919,154500,719538570,9990,9990,9990,9990,0
20230919,154400,719538570,9990,9990,9990,9990,0
20230919,154300,719538570,9990,9990,9990,9990,0
20230919,154200,719538570,9990,9990,9990,9990,0
20230919,154100,719538570,9990,9990,9990,9990,0
20230919,154000,719538570,9990,9990,9990,9990,0
20230919,153900,719538570,9990,9990,9990,9990,0
20230919,153800,719538570,9990,9990,9990,9990,0
20230919,153700,719538570,9990,9990,9990,9990,0
20230919,153600,719538570,9990,9990,9990,9990,0
20230919,153500,719538570,9990,9990,9990,9990,0
20230919,153400,719538570,9990,9990,9990,9990,1362
20230919,153300,719538570,9990,9990,9990,9990,0
20230919,153200,719538570,9990,9990,9990,9990,0
20230919,153100,719538570,9990,9990,9990,9990,0
20230919,153000,719538570,9990,9990,9990,9990,1362
20230919,152900,705932190,9990,9990,9990,9990,0
20230919,152800,705932190,9990,9990,9990,9990,0
20230919,152700,705932190,9990,9990,9990,9990,0
20230919,152600,705932190,9990,9990,9990,9990,0
20230919,152500,705932190,9990,9990,9990,9990,0
20230919,152400,705932190,9990,9990,9990,9990,0
20230919,152300,705932190,9990,9990,9990,9990,0
20230919,152200,705932190,9990,9990,9990,9990,0
20230919,152100,705932190,9990,9990,9990,9990,0
20230919,152000,705932190,9990,9990,9990,9990,0
20230919,151900,705932190,9990,9980,9990,9980,180
20230919,151800,704134420,9980,9970,9980,9970,2511
20230919,151700,679098630,9970,9950,9970,9950,37
20230919,151600,678729880,9950,9960,9960,9950,190
20230919,151500,676838380,9960,9970,9970,9960,900
20230919,151400,667874180,9950,9950,9950,9950,0
20230919,151300,667874180,9950,9950,9950,9950,958
20230919,151200,658342080,9950,9950,9950,9950,3
20230919,151100,658312230,9970,9970,9970,9970,501
20230919,151000,653317260,9970,9970,9970,9970,100
20230919,150900,652320260,9970,9970,9970,9970,0
20230919,150800,652320260,9970,9970,9970,9970,0
20230919,150700,652320260,9970,9970,9970,9960,11
20230919,150600,652210620,9970,9940,9970,9940,54
20230919,150500,651673740,9950,9950,9950,9950,100
20230919,150400,650678740,9940,9940,9940,9940,0
20230919,150300,650678740,9940,9940,9940,9940,0
20230919,150200,650678740,9940,9950,9950,9940,267
20230919,150100,648023760,9950,9960,9960,9950,2620
20230919,150000,621950040,9960,9960,9960,9960,284
20230919,145900,619121400,9960,9960,9960,9960,130
20230919,145800,617826600,9990,9990,9990,9990,50
20230919,145700,617327100,9990,9990,9990,9990,0
20230919,145600,617327100,9990,9960,9990,9960,49
20230919,145500,616839030,9970,9970,9970,9970,4
20230919,145400,616799150,9970,9970,9970,9970,56
20230919,145300,616240830,9950,9950,9950,9950,10
20230919,145200,616141330,9970,9970,9970,9970,31
20230919,145100,615832260,9950,9950,9950,9950,0
20230919,145000,615832260,9950,9950,9950,9950,9
20230919,144900,615742710,9950,9950,9950,9950,1
20230919,144800,615732760,9950,9950,9950,9950,0
20230919,144700,615732760,9950,9950,9950,9950,31
20230919,144600,615424310,9960,9960,9960,9960,1
20230919,144500,615414350,9960,9960,9960,9960,0
20230919,144400,615414350,9960,9960,9960,9960,0
20230919,144300,615414350,9960,9960,9960,9960,753
20230919,144200,607914470,9960,9960,9960,9960,0
20230919,144100,607914470,9960,9960,9960,9960,0
20230919,144000,607914470,9960,9960,9960,9960,79
20230919,143900,607127630,9960,9960,9960,9960,0
20230919,143800,607127630,9960,9960,9960,9960,0
20230919,143700,607127630,9960,9960,9960,9960,705
20230919,143600,600105830,9960,9960,9960,9960,0
20230919,143500,600105830,9960,9960,9960,9960,0
20230919,143400,600105830,9960,9960,9960,9960,0
20230919,143300,600105830,9960,9960,9960,9960,50
20230919,143200,599607830,9960,9970,9970,9960,125
20230919,143100,598361830,9970,9970,9970,9970,10
20230919,143000,598262130,9970,9970,9970,9970,20
20230919,142900,598062730,9970,9970,9970,9970,0
20230919,142800,598062730,9970,9970,9970,9970,0
20230919,142700,598062730,9970,9970,9970,9970,0
20230919,142600,598062730,9970,9970,9970,9970,0
20230919,142500,598062730,9970,9970,9970,9970,100
20230919,142400,597065730,9970,9970,9970,9970,2
20230919,142300,597045790,9950,9950,9950,9950,0
20230919,142200,597045790,9950,9950,9950,9950,1300
20230919,142100,584110790,9960,9960,9960,9960,1000
20230919,142000,574150790,9950,9950,9950,9950,0
20230919,141900,574150790,9950,9950,9950,9950,0
20230919,141800,574150790,9950,9950,9950,9950,56
20230919,141700,573593590,9950,9940,9950,9940,875
20230919,141600,564895980,9940,9940,9950,9940,374
20230919,141500,561178090,9970,9970,9970,9970,0
20230919,141400,561178090,9970,9970,9970,9970,251
20230919,141300,558675620,9970,9970,9970,9970,2
20230919,141200,558655680,9920,9950,9950,9920,4523
20230919,141100,513695120,9960,9960,9960,9960,100
20230919,141000,512699120,9950,9950,9950,9950,626
20230919,140900,506470420,9970,9970,9970,9970,0
20230919,140800,506470420,9970,9970,9970,9970,0
20230919,140700,506470420,9970,9970,9970,9970,100
20230919,140600,505473420,9950,9960,9960,9950,1150
20230919,140500,494022720,9970,9970,9970,9970,0
20230919,140400,494022720,9970,9970,9970,9970,351
20230919,140300,490523250,9970,9970,9970,9970,10
20230919,140200,490423550,9980,9980,9980,9980,3
20230919,140100,490393610,9980,9980,9980,9980,60
20230919,140000,489794810,9980,9980,9980,9980,0
20230919,135900,489794810,9980,9980,9980,9980,6
20230919,135800,489734930,9980,9980,9980,9980,100
20230919,135700,488736930,9980,9980,9980,9980,6
20230919,135600,488677050,9970,9970,9970,9970,328
20230919,135500,485406890,9970,9970,9970,9970,126
20230919,135400,484150670,9980,9980,9980,9980,0
20230919,135300,484150670,9980,9980,9980,9980,109
20230919,135200,483062850,9980,9980,9980,9980,9
20230919,135100,482973030,9970,9970,9970,9970,2773
20230919,135000,455326220,9980,9980,9980,9980,0
20230919,134900,455326220,9980,9980,9980,9980,270
20230919,134800,452631620,9970,9970,9970,9970,33
20230919,134700,452302610,9980,9980,9980,9980,0
20230919,134600,452302610,9980,9980,9980,9980,22
20230919,134500,452083050,9980,9980,9980,9980,50
20230919,134400,451584050,9980,9980,9980,9980,0
20230919,134300,451584050,9980,9980,9980,9980,1
20230919,134200,451574070,9980,9980,9980,9980,1
20230919,134100,451564090,9980,9980,9980,9980,0
20230919,134000,451564090,9980,9980,9980,9980,50
20230919,133900,451065090,9980,9980,9980,9980,0
20230919,133800,451065090,9980,9980,9980,9980,0
20230919,133700,451065090,9980,9980,9980,9980,0
20230919,133600,451065090,9980,9980,9980,9980,0
20230919,133500,451065090,9980,9980,9980,9980,1
20230919,133400,451055110,9980,9980,9980,9980,5
20230919,133300,451005210,9980,9990,9990,9980,2182
20230919,133200,429228840,9990,9990,9990,9990,0
20230919,133100,429228840,9990,9990,9990,9990,1
20230919,133000,429218850,9990,9990,9990,9990,683
20230919,132900,422395680,10000,10000,10000,10000,0
20230919,132800,422395680,10000,10000,10000,10000,0
20230919,132700,422395680,10000,10000,10000,10000,190
20230919,132600,420495680,10000,10000,10000,10000,156
20230919,132500,418935680,10000,10000,10000,10000,0
20230919,132400,418935680,10000,10000,10000,10000,0
20230919,132300,418935680,10000,10000,10000,10000,0
20230919,132200,418935680,10000,10000,10000,10000,0
20230919,132100,418935680,10000,10000,10000,10000,35
20230919,132000,418585680,10000,10000,10000,10000,0
20230919,131900,418585680,10000,10000,10000,10000,0
20230919,131800,418585680,10000,10000,10000,10000,0
20230919,131700,418585680,10000,10000,10000,10000,212
20230919,131600,416465680,10010,10010,10010,10010,102
20230919,131500,415444660,10010,10010,10010,10010,0
20230919,131400,415444660,10010,10010,10010,10010,0
20230919,131300,415444660,10010,10010,10010,10010,0
20230919,131200,415444660,10010,10010,10010,10010,0
20230919,131100,415444660,10010,10010,10010,10010,37
20230919,131000,415074290,10010,10010,10010,10010,9
20230919,130900,414984200,10010,10010,10010,10010,0
20230919,130800,414984200,10010,10010,10010,10010,0
20230919,130700,414984200,10010,10010,10010,10010,0
20230919,130600,414984200,10010,10010,10010,10010,0
20230919,130500,414984200,10010,10010,10010,10010,100
20230919,130400,413983200,10010,10010,10010,10010,0
20230919,130300,413983200,10010,10010,10010,10010,0
20230919,130200,413983200,10010,10010,10010,10010,0
20230919,130100,413983200,10010,10010,10010,10010,0
20230919,130000,413983200,10010,10010,10010,10010,0
20230919,125900,413983200,10010,10000,10010,10000,24
20230919,125800,413743160,10000,10000,10000,10000,300
20230919,125700,410743160,9990,9990,9990,9990,0
20230919,125600,410743160,9990,9990,9990,9990,0
20230919,125500,410743160,9990,9990,9990,9990,0
20230919,125400,410743160,9990,9990,9990,9990,0
20230919,125300,410743160,9990,9990,9990,9990,0
20230919,125200,410743160,9990,9990,9990,9990,0
20230919,125100,410743160,9990,9990,9990,9990,0
20230919,125000,410743160,9990,9990,9990,9990,0
20230919,124900,410743160,9990,9990,9990,9990,0
20230919,124800,410743160,9990,9990,9990,9990,0
20230919,124700,410743160,9990,9990,9990,9990,11
20230919,124600,410633270,9990,9990,9990,9990,10
20230919,124500,410533370,10000,10000,10000,10000,0
20230919,124400,410533370,10000,10000,10000,10000,0
20230919,124300,410533370,10000,10000,10000,10000,0
20230919,124200,410533370,10000,10000,10000,10000,0
20230919,124100,410533370,10000,10000,10000,10000,0
20230919,124000,410533370,10000,10000,10000,10000,1
20230919,123900,410523370,10000,10000,10000,10000,0
20230919,123800,410523370,10000,10000,10000,10000,0
20230919,123700,410523370,10000,10000,10000,10000,1
20230919,123600,410513370,9990,9990,9990,9990,0
20230919,123500,410513370,9990,9990,9990,9990,0
20230919,123400,410513370,9990,9990,9990,9990,0
20230919,123300,410513370,9990,9990,9990,9990,40
20230919,123200,410113770,9990,9990,9990,9990,91
20230919,123100,409204680,10000,10000,10000,10000,50
20230919,123000,408704680,9990,9990,9990,9990,0
20230919,122900,408704680,9990,9990,9990,9990,0
20230919,122800,408704680,9990,9990,9990,9990,0
20230919,122700,408704680,9990,9990,9990,9990,20
20230919,122600,408504880,10000,10000,10000,10000,0
20230919,122500,408504880,10000,10000,10000,10000,1000
20230919,122400,398504880,9990,9990,9990,9990,0
20230919,122300,398504880,9990,9990,9990,9990,0
20230919,122200,398504880,9990,9990,9990,9990,0
20230919,122100,398504880,9990,9990,9990,9990,495
20230919,122000,393559830,9980,9980,9980,9980,10
20230919,121900,393460030,9980,9980,9980,9980,50
20230919,121800,392961030,9980,9980,9980,9980,0
20230919,121700,392961030,9980,9980,9980,9980,202
20230919,121600,390945070,9980,9980,9980,9980,0
20230919,121500,390945070,9980,9980,9980,9980,0
20230919,121400,390945070,9980,9980,9980,9980,50
20230919,121300,390446070,9990,9990,9990,9990,0
20230919,121200,390446070,9990,9990,9990,9990,0
20230919,121100,390446070,9990,9990,9990,9990,0
20230919,121000,390446070,9990,9990,9990,9990,0
20230919,120900,390446070,9990,9990,9990,9990,0
20230919,120800,390446070,9990,9990,9990,9990,30
20230919,120700,390146370,9970,9980,9980,9970,500
20230919,120600,385161050,9980,9980,9980,9980,989
20230919,120500,375290830,9990,9990,9990,9990,115
20230919,120400,374141980,9990,9990,9990,9990,0
20230919,120300,374141980,9990,9990,9990,9990,25
20230919,120200,373892230,9990,9990,9990,9990,0
20230919,120100,373892230,9990,9990,9990,9990,0
20230919,120000,373892230,9990,9990,9990,9990,0
20230919,115900,373892230,9990,9990,9990,9990,0
20230919,115800,373892230,9990,9990,9990,9990,15
20230919,115700,373742380,9980,9980,9980,9980,0
20230919,115600,373742380,9980,9980,9980,9980,40
20230919,115500,373343180,9980,9980,9980,9980,1
20230919,115400,373333200,9980,9980,9980,9980,0
20230919,115300,373333200,9980,9980,9980,9980,0
20230919,115200,373333200,9980,9980,9980,9980,40
20230919,115100,372934000,9980,9990,9990,9980,40
20230919,115000,372534770,9990,9990,9990,9980,111
20230919,114900,371425930,9980,9980,9980,9980,1
20230919,114800,371415950,9980,9980,9980,9980,0
20230919,114700,371415950,9980,9980,9980,9980,0
20230919,114600,371415950,9980,9980,9980,9980,0
20230919,114500,371415950,9980,9980,9980,9980,0
20230919,114400,371415950,9980,9980,9980,9980,0
20230919,114300,371415950,9980,9980,9980,9980,9
20230919,114200,371326130,10000,10000,10000,10000,6
20230919,114100,371266130,9990,9990,9990,9990,0
20230919,114000,371266130,9990,9990,9990,9990,9
20230919,113900,371176220,9990,9990,9990,9990,5
20230919,113800,371126270,9990,9990,9990,9990,5
20230919,113700,371076320,9990,9990,9990,9990,0
20230919,113600,371076320,9990,9990,9990,9990,0
20230919,113500,371076320,9990,9990,9990,9990,20
20230919,113400,370876520,9990,9990,9990,9990,10
20230919,113300,370776620,9990,9980,9990,9980,128
20230919,113200,369499170,9980,9980,9980,9980,226
20230919,113100,367243690,9980,9980,9980,9980,0
20230919,113000,367243690,9980,9980,9980,9980,500
20230919,112900,362253690,9980,9980,9980,9980,0
20230919,112800,362253690,9980,9980,9980,9980,0
20230919,112700,362253690,9980,9980,9980,9980,0
20230919,112600,362253690,9980,9980,9980,9980,3
20230919,112500,362223750,9980,9980,9980,9980,0
20230919,112400,362223750,9980,9980,9980,9980,0
20230919,112300,362223750,9980,9980,9980,9980,10
20230919,112200,362123950,9990,9990,9990,9990,0
20230919,112100,362123950,9990,9990,9990,9990,0
20230919,112000,362123950,9990,9990,9990,9990,0
20230919,111900,362123950,9990,9990,9990,9990,0
20230919,111800,362123950,9990,9990,9990,9990,613
20230919,111700,356000080,9990,9990,9990,9990,8
20230919,111600,355920160,9990,10000,10000,9990,20
20230919,111500,355720350,9990,9990,9990,9990,20
20230919,111400,355520550,10000,10000,10000,10000,34
20230919,111300,355180550,10000,10000,10000,10000,0
20230919,111200,355180550,10000,10000,10000,10000,0
20230919,111100,355180550,10000,10000,10000,10000,0
20230919,111000,355180550,10000,10000,10000,10000,432
20230919,110900,350860550,10000,10000,10000,10000,50
20230919,110800,350360550,10000,10000,10000,10000,0
20230919,110700,350360550,10000,10000,10000,10000,126
20230919,110600,349100550,10020,10020,10020,10020,0
20230919,110500,349100550,10020,10000,10020,10000,91
20230919,110400,348188750,10000,10000,10000,10000,0
20230919,110300,348188750,10000,10000,10000,10000,0
20230919,110200,348188750,10000,10000,10000,10000,0
20230919,110100,348188750,10000,10000,10000,10000,1
20230919,110000,348178750,10000,10000,10000,10000,0
20230919,105900,348178750,10000,10000,10000,10000,0
20230919,105800,348178750,10000,10000,10000,10000,0
20230919,105700,348178750,10000,10000,10000,10000,0
20230919,105600,348178750,10000,10000,10000,10000,0
20230919,105500,348178750,10000,10000,10000,10000,13
20230919,105400,348048750,10000,10000,10000,10000,0
20230919,105300,348048750,10000,10000,10000,10000,0
20230919,105200,348048750,10000,10000,10000,10000,100
20230919,105100,347048750,10000,10010,10010,10000,129
20230919,105000,345758740,10000,10000,10000,10000,0
20230919,104900,345758740,10000,10000,10000,10000,1
20230919,104800,345748740,10000,10000,10000,10000,0
20230919,104700,345748740,10000,10000,10000,10000,0
20230919,104600,345748740,10000,10000,10000,10000,1
20230919,104500,345738740,10000,10000,10000,10000,0
20230919,104400,345738740,10000,10000,10000,10000,0
20230919,104300,345738740,10000,10000,10000,10000,900
20230919,104200,336738740,10000,10000,10000,10000,0
20230919,104100,336738740,10000,10000,10000,10000,21
20230919,104000,336528740,9990,9990,9990,9990,0
20230919,103900,336528740,9990,9990,9990,9990,0
20230919,103800,336528740,9990,9990,9990,9990,1
20230919,103700,336518750,9990,9990,9990,9990,1
20230919,103600,336508760,9990,9990,9990,9990,0
20230919,103500,336508760,9990,9990,9990,9990,1
20230919,103400,336498770,9990,9990,9990,9990,0
20230919,103300,336498770,9990,9990,9990,9990,429
20230919,103200,332213060,10020,10020,10020,10020,1
20230919,103100,332203040,9990,9990,9990,9990,0
20230919,103000,332203040,9990,9990,9990,9990,540
20230919,102900,326808440,10000,10000,10000,10000,62
20230919,102800,326188440,10020,10020,10020,10020,1
20230919,102700,326178420,10000,10010,10010,10000,313
20230919,102600,323045320,10020,10020,10020,10020,0
20230919,102500,323045320,10020,10020,10020,10020,0
20230919,102400,323045320,10020,10020,10020,10020,0
20230919,102300,323045320,10020,10020,10020,10020,0
20230919,102200,323045320,10020,10020,10020,10020,0
20230919,102100,323045320,10020,10020,10020,10020,1
20230919,102000,323035300,10000,10000,10000,10000,0
20230919,101900,323035300,10000,10000,10000,10000,0
20230919,101800,323035300,10000,10000,10000,10000,4
20230919,101700,322995300,10000,10000,10000,9990,724
20230919,101600,315760380,10000,10000,10000,9990,1371
20230919,101500,302064070,10000,10000,10000,10000,0
20230919,101400,302064070,10000,10000,10000,10000,0
20230919,101300,302064070,10000,10000,10000,10000,0
20230919,101200,302064070,10000,10000,10000,10000,0
20230919,101100,302064070,10000,10000,10000,10000,1
20230919,101000,302054070,9990,10000,10000,9990,1062
20230919,100900,291437410,9990,10000,10000,9990,954
20230919,100800,281898410,10000,10000,10000,10000,150
20230919,100700,280398410,10020,10020,10020,9990,31
20230919,100600,280088540,10020,10020,10020,10020,0
20230919,100500,280088540,10020,9990,10020,9990,11
20230919,100400,279978620,9990,10000,10000,9990,837
20230919,100300,271615950,10000,10000,10000,10000,100
20230919,100200,270615950,9990,10010,10010,9990,130
20230919,100100,269316850,10010,10010,10010,10010,0
20230919,100000,269316850,10010,10010,10010,10010,0
20230919,095900,269316850,10010,10010,10010,10010,31
20230919,095800,269006540,10010,10010,10010,10010,0
20230919,095700,269006540,10010,10010,10010,10010,1
20230919,095600,268996530,10020,10020,10020,10020,1
20230919,095500,268986510,9980,9980,9980,9980,208
20230919,095400,266910670,9980,9990,9990,9980,426
20230919,095300,262656190,9990,10000,10000,9990,454
20230919,095200,258120030,9990,9990,9990,9990,6
20230919,095100,258060090,9990,9990,9990,9990,0
20230919,095000,258060090,9990,9990,9990,9990,18
20230919,094900,257880270,9990,9990,10020,9990,53
20230919,094800,257350770,9980,9990,10020,9980,632
20230919,094700,251042550,10000,10000,10000,10000,107
20230919,094600,249972550,10020,10020,10020,10020,1
20230919,094500,249962530,10020,10020,10020,10020,0
20230919,094400,249962530,10020,10020,10020,9990,3858
20230919,094300,211405050,10020,10020,10020,10020,0
20230919,094200,211405050,10020,10000,10020,10000,186
20230919,094100,209543030,10010,10010,10010,10010,0
20230919,094000,209543030,10010,10010,10010,10010,117
20230919,093900,208371860,10010,10010,10010,10010,71
20230919,093800,207661150,10000,10000,10000,9990,394
20230919,093700,203722790,10000,10000,10000,9990,113
20230919,093600,202592820,10000,10000,10010,10000,383
20230919,093500,198762160,10000,10010,10010,10000,3600
20230919,093400,162741760,10020,10060,10060,10020,1085
20230919,093300,151867020,10030,10030,10060,10030,2345
20230919,093200,128338130,10070,10030,10070,10030,230
20230919,093100,126031030,10030,10050,10050,10030,331
20230919,093000,122706080,10030,10040,10040,10030,23
20230919,092900,122475190,10030,10030,10030,10030,105
20230919,092800,121422040,10030,10030,10030,10030,0
20230919,092700,121422040,10030,10030,10030,10030,0
20230919,092600,121422040,10030,10030,10030,10030,2
20230919,092500,121401980,10030,10030,10030,10030,20
20230919,092400,121201380,10020,10020,10020,10020,572
20230919,092300,115469940,10020,10020,10020,10020,0
20230919,092200,115469940,10020,10020,10020,10020,130
20230919,092100,114167340,10020,10030,10030,10020,945
20230919,092000,104697950,10030,10030,10030,10030,40
20230919,091900,104296750,10030,10030,10030,10030,13
20230919,091800,104166360,10030,10030,10030,10030,40
20230919,091700,103765160,10030,10030,10030,10030,10
20230919,091600,103664860,10030,10030,10030,10020,40
20230919,091500,103263860,10020,10030,10030,10020,109
20230919,091400,102171650,10020,10020,10020,10020,58
20230919,091300,101590490,10020,10020,10020,10010,1861
20230919,091200,82943370,10020,10020,10020,10020,10
20230919,091100,82843170,10020,10040,10040,10020,2000
20230919,091000,62791690,10030,10030,10030,10030,0
20230919,090900,62791690,10030,10030,10030,10030,1
20230919,090800,62781660,10020,10020,10020,10020,0
20230919,090700,62781660,10020,10030,10100,10020,1822
20230919,090600,44509750,10040,10040,10040,10040,417
20230919,090500,40323070,10040,10040,10040,10040,520
20230919,090400,35102270,10040,10050,10050,10040,2332
20230919,090300,11667880,10050,10070,10070,10050,397
20230919,090200,7672580,10070,10070,10070,10070,468
20230919,090100,2959820,10110,10110,10110,10110,0
20230919,090000,2959820,10110,10070,10110,10070,254