KissMeData/001070/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183200,37952070,10130,10130,10130,10130,18
20230918,183100,37952070,10130,10130,10130,10130,0
20230918,183000,37952070,10130,10130,10130,10130,0
20230918,182900,37952070,10130,10130,10130,10130,0
20230918,182800,37952070,10130,10130,10130,10130,0
20230918,182700,37952070,10130,10130,10130,10130,0
20230918,182600,37952070,10130,10130,10130,10130,0
20230918,182500,37952070,10130,10130,10130,10130,0
20230918,182400,37952070,10130,10130,10130,10130,0
20230918,182300,37952070,10130,10130,10130,10130,0
20230918,182200,37952070,10130,10130,10130,10130,0
20230918,182100,37952070,10130,10130,10130,10130,0
20230918,182000,37952070,10130,10130,10130,10130,0
20230918,181900,37952070,10130,10130,10130,10130,0
20230918,181800,37952070,10130,10130,10130,10130,0
20230918,181700,37952070,10130,10130,10130,10130,0
20230918,181600,37952070,10130,10130,10130,10130,0
20230918,181500,37952070,10130,10130,10130,10130,0
20230918,181400,37952070,10130,10130,10130,10130,0
20230918,181300,37952070,10130,10130,10130,10130,0
20230918,181200,37952070,10130,10130,10130,10130,0
20230918,181100,37952070,10130,10130,10130,10130,0
20230918,181000,37952070,10130,10130,10130,10130,0
20230918,180900,37952070,10130,10130,10130,10130,0
20230918,180800,37952070,10130,10130,10130,10130,0
20230918,180700,37952070,10130,10130,10130,10130,0
20230918,180600,37952070,10130,10130,10130,10130,0
20230918,180500,37952070,10130,10130,10130,10130,0
20230918,180400,37952070,10130,10130,10130,10130,0
20230918,180300,37952070,10130,10130,10130,10130,0
20230918,180200,37952070,10130,10130,10130,10130,18
20230918,180100,37952070,10130,10130,10130,10130,0
20230918,180000,37952070,10130,10130,10130,10130,0
20230918,175900,37952070,10130,10130,10130,10130,0
20230918,175800,37952070,10130,10130,10130,10130,0
20230918,175700,37952070,10130,10130,10130,10130,0
20230918,175600,37952070,10130,10130,10130,10130,0
20230918,175500,37952070,10130,10130,10130,10130,0
20230918,175400,37952070,10130,10130,10130,10130,0
20230918,175300,37952070,10130,10130,10130,10130,0
20230918,175200,37952070,10130,10130,10130,10130,0
20230918,175100,37952070,10130,10130,10130,10130,0
20230918,175000,37952070,10130,10130,10130,10130,0
20230918,174900,37952070,10130,10130,10130,10130,0
20230918,174800,37952070,10130,10130,10130,10130,0
20230918,174700,37952070,10130,10130,10130,10130,0
20230918,174600,37952070,10130,10130,10130,10130,0
20230918,174500,37952070,10130,10130,10130,10130,0
20230918,174400,37952070,10130,10130,10130,10130,0
20230918,174300,37952070,10130,10130,10130,10130,0
20230918,174200,37952070,10130,10130,10130,10130,0
20230918,174100,37952070,10130,10130,10130,10130,0
20230918,174000,37952070,10130,10130,10130,10130,0
20230918,173900,37952070,10130,10130,10130,10130,0
20230918,173800,37952070,10130,10130,10130,10130,0
20230918,173700,37952070,10130,10130,10130,10130,0
20230918,173600,37952070,10130,10130,10130,10130,0
20230918,173500,37952070,10130,10130,10130,10130,0
20230918,173400,37952070,10130,10130,10130,10130,0
20230918,173300,37952070,10130,10130,10130,10130,0
20230918,173200,37952070,10130,10130,10130,10130,18
20230918,173100,37952070,10130,10130,10130,10130,0
20230918,173000,37952070,10130,10130,10130,10130,0
20230918,172900,37952070,10130,10130,10130,10130,0
20230918,172800,37952070,10130,10130,10130,10130,0
20230918,172700,37952070,10130,10130,10130,10130,0
20230918,172600,37952070,10130,10130,10130,10130,0
20230918,172500,37952070,10130,10130,10130,10130,0
20230918,172400,37952070,10130,10130,10130,10130,0
20230918,172300,37952070,10130,10130,10130,10130,0
20230918,172200,37952070,10130,10130,10130,10130,0
20230918,172100,37952070,10130,10130,10130,10130,0
20230918,172000,37952070,10130,10130,10130,10130,0
20230918,171900,37952070,10130,10130,10130,10130,0
20230918,171800,37952070,10130,10130,10130,10130,0
20230918,171700,37952070,10130,10130,10130,10130,0
20230918,171600,37952070,10130,10130,10130,10130,0
20230918,171500,37952070,10130,10130,10130,10130,0
20230918,171400,37952070,10130,10130,10130,10130,0
20230918,171300,37952070,10130,10130,10130,10130,0
20230918,171200,37952070,10130,10130,10130,10130,0
20230918,171100,37952070,10130,10130,10130,10130,0
20230918,171000,37952070,10130,10130,10130,10130,0
20230918,170900,37952070,10130,10130,10130,10130,0
20230918,170800,37952070,10130,10130,10130,10130,0
20230918,170700,37952070,10130,10130,10130,10130,0
20230918,170600,37952070,10130,10130,10130,10130,0
20230918,170500,37952070,10130,10130,10130,10130,0
20230918,170400,37952070,10130,10130,10130,10130,0
20230918,170300,37952070,10130,10130,10130,10130,0
20230918,170200,37952070,10130,10130,10130,10130,18
20230918,170100,37952070,10130,10130,10130,10130,0
20230918,170000,37952070,10130,10130,10130,10130,0
20230918,165900,37952070,10130,10130,10130,10130,0
20230918,165800,37952070,10130,10130,10130,10130,0
20230918,165700,37952070,10130,10130,10130,10130,0
20230918,165600,37952070,10130,10130,10130,10130,0
20230918,165500,37952070,10130,10130,10130,10130,0
20230918,165400,37952070,10130,10130,10130,10130,0
20230918,165300,37952070,10130,10130,10130,10130,0
20230918,165200,37952070,10130,10130,10130,10130,0
20230918,165100,37952070,10130,10130,10130,10130,0
20230918,165000,37952070,10130,10130,10130,10130,0
20230918,164900,37952070,10130,10130,10130,10130,0
20230918,164800,37952070,10130,10130,10130,10130,0
20230918,164700,37952070,10130,10130,10130,10130,0
20230918,164600,37952070,10130,10130,10130,10130,0
20230918,164500,37952070,10130,10130,10130,10130,0
20230918,164400,37952070,10130,10130,10130,10130,0
20230918,164300,37952070,10130,10130,10130,10130,0
20230918,164200,37952070,10130,10130,10130,10130,0
20230918,164100,37952070,10130,10130,10130,10130,0
20230918,164000,37952070,10130,10130,10130,10130,0
20230918,163900,37952070,10130,10130,10130,10130,0
20230918,163800,37952070,10130,10130,10130,10130,0
20230918,163700,37952070,10130,10130,10130,10130,0
20230918,163600,37952070,10130,10130,10130,10130,0
20230918,163500,37952070,10130,10130,10130,10130,0
20230918,163400,37952070,10130,10130,10130,10130,0
20230918,163300,37952070,10130,10130,10130,10130,0
20230918,163200,37952070,10130,10130,10130,10130,18
20230918,163100,37952070,10130,10130,10130,10130,0
20230918,163000,37952070,10130,10130,10130,10130,0
20230918,162900,37952070,10130,10130,10130,10130,0
20230918,162800,37952070,10130,10130,10130,10130,0
20230918,162700,37952070,10130,10130,10130,10130,0
20230918,162600,37952070,10130,10130,10130,10130,0
20230918,162500,37952070,10130,10130,10130,10130,0
20230918,162400,37952070,10130,10130,10130,10130,0
20230918,162300,37952070,10130,10130,10130,10130,0
20230918,162200,37952070,10130,10130,10130,10130,0
20230918,162100,37952070,10130,10130,10130,10130,0
20230918,162000,37952070,10130,10130,10130,10130,0
20230918,161900,37952070,10130,10130,10130,10130,0
20230918,161800,37952070,10130,10130,10130,10130,0
20230918,161700,37952070,10130,10130,10130,10130,0
20230918,161600,37952070,10130,10130,10130,10130,0
20230918,161500,37952070,10130,10130,10130,10130,0
20230918,161400,37952070,10130,10130,10130,10130,0
20230918,161300,37952070,10130,10130,10130,10130,0
20230918,161200,37952070,10130,10130,10130,10130,0
20230918,161100,37952070,10130,10130,10130,10130,0
20230918,161000,37952070,10130,10130,10130,10130,0
20230918,160900,37952070,10130,10130,10130,10130,0
20230918,160800,37952070,10130,10130,10130,10130,0
20230918,160700,37952070,10130,10130,10130,10130,0
20230918,160600,37952070,10130,10130,10130,10130,0
20230918,160500,37952070,10130,10130,10130,10130,0
20230918,160400,37952070,10130,10130,10130,10130,0
20230918,160300,37952070,10130,10130,10130,10130,0
20230918,160200,37952070,10130,10130,10130,10130,18
20230918,160100,37952070,10130,10130,10130,10130,0
20230918,160000,37952070,10130,10130,10130,10130,0
20230918,155900,37952070,10130,10130,10130,10130,0
20230918,155800,37952070,10130,10130,10130,10130,0
20230918,155700,37952070,10130,10130,10130,10130,0
20230918,155600,37952070,10130,10130,10130,10130,0
20230918,155500,37952070,10130,10130,10130,10130,0
20230918,155400,37952070,10130,10130,10130,10130,0
20230918,155300,37952070,10130,10130,10130,10130,0
20230918,155200,37952070,10130,10130,10130,10130,0
20230918,155100,37952070,10130,10130,10130,10130,0
20230918,155000,37952070,10130,10130,10130,10130,0
20230918,154900,37952070,10130,10130,10130,10130,0
20230918,154800,37952070,10130,10130,10130,10130,0
20230918,154700,37952070,10130,10130,10130,10130,0
20230918,154600,37952070,10130,10130,10130,10130,0
20230918,154500,37952070,10130,10130,10130,10130,0
20230918,154400,37952070,10130,10130,10130,10130,0
20230918,154300,37952070,10130,10130,10130,10130,0
20230918,154200,37952070,10130,10130,10130,10130,0
20230918,154100,37952070,10130,10130,10130,10130,0
20230918,154000,37952070,10130,10130,10130,10130,0
20230918,153900,37952070,10130,10130,10130,10130,0
20230918,153800,37952070,10130,10130,10130,10130,0
20230918,153700,37952070,10130,10130,10130,10130,0
20230918,153600,37952070,10130,10130,10130,10130,0
20230918,153500,37952070,10130,10130,10130,10130,0
20230918,153400,37952070,10130,10130,10130,10130,0
20230918,153300,37952070,10130,10130,10130,10130,0
20230918,153200,37952070,10130,10130,10130,10130,18
20230918,153100,37952070,10130,10130,10130,10130,0
20230918,153000,37952070,10130,10130,10130,10130,18
20230918,152900,37769730,10120,10120,10120,10120,0
20230918,152800,37769730,10120,10120,10120,10120,0
20230918,152700,37769730,10120,10120,10120,10120,0
20230918,152600,37769730,10120,10120,10120,10120,0
20230918,152500,37769730,10120,10120,10120,10120,0
20230918,152400,37769730,10120,10120,10120,10120,0
20230918,152300,37769730,10120,10120,10120,10120,0
20230918,152200,37769730,10120,10120,10120,10120,0
20230918,152100,37769730,10120,10120,10120,10120,0
20230918,152000,37769730,10120,10120,10120,10120,0
20230918,151900,37769730,10120,10080,10120,10080,51
20230918,151800,37255510,10080,10080,10080,10080,0
20230918,151700,37255510,10080,10080,10080,10080,1
20230918,151600,37245430,10080,10080,10080,10080,0
20230918,151500,37245430,10080,10080,10080,10080,5
20230918,151400,37195030,10080,10080,10080,10080,0
20230918,151300,37195030,10080,10080,10080,10080,0
20230918,151200,37195030,10080,10080,10080,10080,0
20230918,151100,37195030,10080,10070,10080,10070,101
20230918,151000,36177010,10060,10060,10060,10060,1
20230918,150900,36166950,10070,10070,10070,10070,0
20230918,150800,36166950,10070,10070,10070,10070,0
20230918,150700,36166950,10070,10070,10070,10070,0
20230918,150600,36166950,10070,10070,10070,10070,0
20230918,150500,36166950,10070,10070,10070,10070,0
20230918,150400,36166950,10070,10070,10070,10070,0
20230918,150300,36166950,10070,10070,10070,10070,1
20230918,150200,36156880,10070,10070,10070,10070,106
20230918,150100,35089460,10070,10070,10070,10070,108
20230918,150000,34001900,10120,10120,10120,10120,0
20230918,145900,34001900,10120,10120,10120,10120,0
20230918,145800,34001900,10120,10120,10120,10120,0
20230918,145700,34001900,10120,10120,10120,10120,0
20230918,145600,34001900,10120,10120,10120,10120,0
20230918,145500,34001900,10120,10120,10120,10120,0
20230918,145400,34001900,10120,10120,10120,10120,0
20230918,145300,34001900,10120,10120,10120,10120,0
20230918,145200,34001900,10120,10100,10120,10100,500
20230918,145100,28942760,10080,10080,10080,10080,0
20230918,145000,28942760,10080,10080,10080,10080,4
20230918,144900,28902440,10100,10100,10100,10100,1
20230918,144800,28892340,10070,10070,10070,10070,0
20230918,144700,28892340,10070,10070,10070,10070,0
20230918,144600,28892340,10070,10070,10070,10070,0
20230918,144500,28892340,10070,10070,10070,10070,0
20230918,144400,28892340,10070,10070,10070,10070,0
20230918,144300,28892340,10070,10070,10070,10070,0
20230918,144200,28892340,10070,10070,10070,10070,0
20230918,144100,28892340,10070,10070,10070,10070,0
20230918,144000,28892340,10070,10070,10070,10070,0
20230918,143900,28892340,10070,10070,10070,10070,0
20230918,143800,28892340,10070,10070,10070,10070,0
20230918,143700,28892340,10070,10070,10070,10070,0
20230918,143600,28892340,10070,10070,10070,10070,0
20230918,143500,28892340,10070,10070,10070,10070,0
20230918,143400,28892340,10070,10070,10070,10070,0
20230918,143300,28892340,10070,10070,10070,10070,0
20230918,143200,28892340,10070,10070,10070,10070,0
20230918,143100,28892340,10070,10070,10070,10070,60
20230918,143000,28288140,10070,10080,10080,10070,100
20230918,142900,27281090,10110,10110,10110,10110,1
20230918,142800,27270980,10110,10110,10110,10110,0
20230918,142700,27270980,10110,10110,10110,10110,0
20230918,142600,27270980,10110,10110,10110,10110,0
20230918,142500,27270980,10110,10110,10110,10110,0
20230918,142400,27270980,10110,10110,10110,10110,0
20230918,142300,27270980,10110,10110,10110,10110,0
20230918,142200,27270980,10110,10110,10110,10110,0
20230918,142100,27270980,10110,10110,10110,10110,0
20230918,142000,27270980,10110,10110,10110,10110,0
20230918,141900,27270980,10110,10110,10110,10110,0
20230918,141800,27270980,10110,10110,10110,10110,0
20230918,141700,27270980,10110,10110,10110,10110,1
20230918,141600,27260870,10080,10080,10080,10080,0
20230918,141500,27260870,10080,10080,10080,10080,0
20230918,141400,27260870,10080,10080,10080,10080,0
20230918,141300,27260870,10080,10080,10080,10080,0
20230918,141200,27260870,10080,10080,10080,10080,0
20230918,141100,27260870,10080,10080,10080,10080,43
20230918,141000,26827430,10080,10080,10080,10080,0
20230918,140900,26827430,10080,10080,10080,10080,0
20230918,140800,26827430,10080,10080,10080,10080,0
20230918,140700,26827430,10080,10080,10080,10080,0
20230918,140600,26827430,10080,10080,10080,10080,0
20230918,140500,26827430,10080,10080,10080,10080,0
20230918,140400,26827430,10080,10080,10080,10080,0
20230918,140300,26827430,10080,10080,10080,10080,0
20230918,140200,26827430,10080,10080,10080,10080,0
20230918,140100,26827430,10080,10080,10080,10080,0
20230918,140000,26827430,10080,10080,10080,10080,0
20230918,135900,26827430,10080,10080,10080,10080,0
20230918,135800,26827430,10080,10080,10080,10080,0
20230918,135700,26827430,10080,10080,10080,10080,0
20230918,135600,26827430,10080,10080,10080,10080,2
20230918,135500,26807270,10080,10080,10080,10080,0
20230918,135400,26807270,10080,10080,10080,10080,0
20230918,135300,26807270,10080,10080,10080,10080,0
20230918,135200,26807270,10080,10080,10080,10080,0
20230918,135100,26807270,10080,10080,10080,10080,0
20230918,135000,26807270,10080,10080,10080,10080,0
20230918,134900,26807270,10080,10080,10080,10080,0
20230918,134800,26807270,10080,10080,10080,10080,0
20230918,134700,26807270,10080,10080,10080,10080,0
20230918,134600,26807270,10080,10080,10080,10080,19
20230918,134500,26615750,10110,10110,10110,10110,0
20230918,134400,26615750,10110,10110,10110,10110,0
20230918,134300,26615750,10110,10110,10110,10110,0
20230918,134200,26615750,10110,10110,10110,10110,0
20230918,134100,26615750,10110,10110,10110,10110,0
20230918,134000,26615750,10110,10110,10110,10110,0
20230918,133900,26615750,10110,10110,10110,10110,0
20230918,133800,26615750,10110,10110,10110,10110,0
20230918,133700,26615750,10110,10110,10110,10110,0
20230918,133600,26615750,10110,10110,10110,10110,0
20230918,133500,26615750,10110,10110,10110,10110,0
20230918,133400,26615750,10110,10100,10110,10100,41
20230918,133300,26201470,10100,10100,10100,10100,0
20230918,133200,26201470,10100,10100,10100,10100,0
20230918,133100,26201470,10100,10100,10100,10100,0
20230918,133000,26201470,10100,10100,10100,10100,0
20230918,132900,26201470,10100,10100,10100,10100,0
20230918,132800,26201470,10100,10100,10100,10100,0
20230918,132700,26201470,10100,10100,10100,10100,0
20230918,132600,26201470,10100,10100,10100,10100,0
20230918,132500,26201470,10100,10100,10100,10100,0
20230918,132400,26201470,10100,10100,10100,10100,10
20230918,132300,26100470,10100,10100,10100,10100,0
20230918,132200,26100470,10100,10100,10100,10100,0
20230918,132100,26100470,10100,10100,10100,10100,0
20230918,132000,26100470,10100,10100,10100,10100,10
20230918,131900,25999470,10100,10100,10100,10100,0
20230918,131800,25999470,10100,10100,10100,10100,0
20230918,131700,25999470,10100,10100,10100,10100,0
20230918,131600,25999470,10100,10100,10100,10100,0
20230918,131500,25999470,10100,10100,10100,10100,0
20230918,131400,25999470,10100,10100,10100,10100,0
20230918,131300,25999470,10100,10100,10100,10100,0
20230918,131200,25999470,10100,10100,10100,10100,0
20230918,131100,25999470,10100,10100,10100,10100,0
20230918,131000,25999470,10100,10100,10100,10100,1
20230918,130900,25989370,10070,10070,10070,10070,0
20230918,130800,25989370,10070,10070,10070,10070,0
20230918,130700,25989370,10070,10080,10080,10070,6
20230918,130600,25928900,10110,10110,10110,10110,0
20230918,130500,25928900,10110,10110,10110,10110,0
20230918,130400,25928900,10110,10110,10110,10110,0
20230918,130300,25928900,10110,10110,10110,10110,0
20230918,130200,25928900,10110,10110,10110,10110,0
20230918,130100,25928900,10110,10110,10110,10110,0
20230918,130000,25928900,10110,10110,10110,10110,0
20230918,125900,25928900,10110,10110,10110,10110,0
20230918,125800,25928900,10110,10110,10110,10110,0
20230918,125700,25928900,10110,10110,10110,10110,0
20230918,125600,25928900,10110,10110,10110,10110,0
20230918,125500,25928900,10110,10110,10110,10110,0
20230918,125400,25928900,10110,10110,10110,10110,0
20230918,125300,25928900,10110,10110,10110,10110,0
20230918,125200,25928900,10110,10110,10110,10110,0
20230918,125100,25928900,10110,10110,10110,10110,0
20230918,125000,25928900,10110,10110,10110,10110,0
20230918,124900,25928900,10110,10110,10110,10110,0
20230918,124800,25928900,10110,10110,10110,10110,0
20230918,124700,25928900,10110,10110,10110,10110,0
20230918,124600,25928900,10110,10110,10110,10110,1
20230918,124500,25918790,10090,10090,10090,10090,0
20230918,124400,25918790,10090,10090,10090,10090,0
20230918,124300,25918790,10090,10090,10090,10090,0
20230918,124200,25918790,10090,10090,10090,10090,0
20230918,124100,25918790,10090,10090,10090,10090,0
20230918,124000,25918790,10090,10090,10090,10090,0
20230918,123900,25918790,10090,10090,10090,10090,0
20230918,123800,25918790,10090,10090,10090,10090,0
20230918,123700,25918790,10090,10090,10090,10090,0
20230918,123600,25918790,10090,10090,10090,10090,30
20230918,123500,25616090,10110,10110,10110,10110,0
20230918,123400,25616090,10110,10110,10110,10110,1
20230918,123300,25605980,10080,10080,10080,10080,0
20230918,123200,25605980,10080,10080,10080,10080,0
20230918,123100,25605980,10080,10080,10080,10080,0
20230918,123000,25605980,10080,10080,10080,10080,0
20230918,122900,25605980,10080,10080,10080,10080,0
20230918,122800,25605980,10080,10080,10080,10080,0
20230918,122700,25605980,10080,10080,10080,10080,0
20230918,122600,25605980,10080,10080,10080,10080,0
20230918,122500,25605980,10080,10080,10080,10080,1
20230918,122400,25595900,10080,10080,10080,10080,0
20230918,122300,25595900,10080,10080,10080,10080,0
20230918,122200,25595900,10080,10080,10080,10080,0
20230918,122100,25595900,10080,10080,10080,10080,50
20230918,122000,25091900,10110,10110,10110,10110,0
20230918,121900,25091900,10110,10110,10110,10110,0
20230918,121800,25091900,10110,10110,10110,10110,0
20230918,121700,25091900,10110,10110,10110,10110,0
20230918,121600,25091900,10110,10110,10110,10110,0
20230918,121500,25091900,10110,10110,10110,10110,1
20230918,121400,25081790,10060,10060,10060,10060,0
20230918,121300,25081790,10060,10060,10060,10060,0
20230918,121200,25081790,10060,10060,10060,10060,0
20230918,121100,25081790,10060,10060,10060,10060,0
20230918,121000,25081790,10060,10070,10070,10060,173
20230918,120900,23340690,10080,10080,10080,10080,2
20230918,120800,23320530,10120,10120,10120,10120,0
20230918,120700,23320530,10120,10120,10120,10120,0
20230918,120600,23320530,10120,10120,10120,10120,0
20230918,120500,23320530,10120,10120,10120,10120,0
20230918,120400,23320530,10120,10120,10120,10120,0
20230918,120300,23320530,10120,10120,10120,10120,0
20230918,120200,23320530,10120,10120,10120,10120,19
20230918,120100,23128250,10120,10120,10120,10120,0
20230918,120000,23128250,10120,10120,10120,10120,0
20230918,115900,23128250,10120,10120,10120,10120,1
20230918,115800,23118130,10080,10080,10080,10080,100
20230918,115700,22110130,10070,10070,10070,10070,0
20230918,115600,22110130,10070,10070,10070,10070,0
20230918,115500,22110130,10070,10070,10070,10070,0
20230918,115400,22110130,10070,10080,10080,10070,331
20230918,115300,18775620,10080,10090,10090,10080,330
20230918,115200,15447690,10120,10120,10120,10120,0
20230918,115100,15447690,10120,10120,10120,10120,0
20230918,115000,15447690,10120,10120,10120,10120,0
20230918,114900,15447690,10120,10120,10120,10120,0
20230918,114800,15447690,10120,10120,10120,10120,0
20230918,114700,15447690,10120,10120,10120,10120,0
20230918,114600,15447690,10120,10120,10120,10120,0
20230918,114500,15447690,10120,10120,10120,10120,0
20230918,114400,15447690,10120,10120,10120,10120,0
20230918,114300,15447690,10120,10120,10120,10120,0
20230918,114200,15447690,10120,10120,10120,10120,0
20230918,114100,15447690,10120,10120,10120,10120,0
20230918,114000,15447690,10120,10120,10120,10120,0
20230918,113900,15447690,10120,10120,10120,10120,0
20230918,113800,15447690,10120,10120,10120,10120,0
20230918,113700,15447690,10120,10120,10120,10120,1
20230918,113600,15437570,10120,10120,10120,10120,0
20230918,113500,15437570,10120,10120,10120,10120,0
20230918,113400,15437570,10120,10120,10120,10120,0
20230918,113300,15437570,10120,10120,10120,10120,0
20230918,113200,15437570,10120,10120,10120,10120,0
20230918,113100,15437570,10120,10120,10120,10120,0
20230918,113000,15437570,10120,10120,10120,10120,0
20230918,112900,15437570,10120,10120,10120,10120,0
20230918,112800,15437570,10120,10120,10120,10120,0
20230918,112700,15437570,10120,10120,10120,10120,0
20230918,112600,15437570,10120,10120,10120,10120,0
20230918,112500,15437570,10120,10120,10120,10120,0
20230918,112400,15437570,10120,10120,10120,10120,0
20230918,112300,15437570,10120,10120,10120,10120,0
20230918,112200,15437570,10120,10120,10120,10120,0
20230918,112100,15437570,10120,10120,10120,10120,0
20230918,112000,15437570,10120,10120,10120,10120,0
20230918,111900,15437570,10120,10120,10120,10120,0
20230918,111800,15437570,10120,10120,10120,10120,0
20230918,111700,15437570,10120,10120,10120,10120,0
20230918,111600,15437570,10120,10120,10120,10120,0
20230918,111500,15437570,10120,10120,10120,10120,0
20230918,111400,15437570,10120,10120,10120,10120,0
20230918,111300,15437570,10120,10120,10120,10120,1
20230918,111200,15427450,10100,10100,10100,10100,0
20230918,111100,15427450,10100,10100,10100,10100,1
20230918,111000,15417350,10130,10130,10130,10130,0
20230918,110900,15417350,10130,10130,10130,10130,0
20230918,110800,15417350,10130,10130,10130,10130,1
20230918,110700,15407220,10090,10090,10090,10090,0
20230918,110600,15407220,10090,10090,10090,10090,0
20230918,110500,15407220,10090,10090,10090,10090,0
20230918,110400,15407220,10090,10090,10090,10090,115
20230918,110300,14246870,10100,10100,10100,10100,0
20230918,110200,14246870,10100,10100,10100,10100,0
20230918,110100,14246870,10100,10100,10100,10100,0
20230918,110000,14246870,10100,10100,10100,10100,0
20230918,105900,14246870,10100,10100,10100,10100,42
20230918,105800,13822670,10100,10100,10100,10100,0
20230918,105700,13822670,10100,10100,10100,10100,0
20230918,105600,13822670,10100,10100,10100,10100,100
20230918,105500,12812670,10130,10130,10130,10130,0
20230918,105400,12812670,10130,10130,10130,10130,0
20230918,105300,12812670,10130,10130,10130,10130,0
20230918,105200,12812670,10130,10130,10130,10130,0
20230918,105100,12812670,10130,10130,10130,10130,0
20230918,105000,12812670,10130,10130,10130,10130,0
20230918,104900,12812670,10130,10130,10130,10130,1
20230918,104800,12802540,10120,10120,10120,10120,0
20230918,104700,12802540,10120,10120,10120,10120,1
20230918,104600,12792420,10120,10120,10120,10120,0
20230918,104500,12792420,10120,10120,10120,10120,11
20230918,104400,12681100,10130,10130,10130,10130,0
20230918,104300,12681100,10130,10130,10130,10130,0
20230918,104200,12681100,10130,10130,10130,10130,0
20230918,104100,12681100,10130,10130,10130,10130,0
20230918,104000,12681100,10130,10130,10130,10130,0
20230918,103900,12681100,10130,10130,10130,10130,0
20230918,103800,12681100,10130,10130,10130,10130,0
20230918,103700,12681100,10130,10130,10130,10130,0
20230918,103600,12681100,10130,10130,10130,10130,0
20230918,103500,12681100,10130,10130,10130,10130,0
20230918,103400,12681100,10130,10130,10130,10130,0
20230918,103300,12681100,10130,10130,10130,10130,0
20230918,103200,12681100,10130,10130,10130,10130,0
20230918,103100,12681100,10130,10130,10130,10130,0
20230918,103000,12681100,10130,10130,10130,10130,0
20230918,102900,12681100,10130,10130,10130,10130,0
20230918,102800,12681100,10130,10130,10130,10130,0
20230918,102700,12681100,10130,10130,10130,10130,1
20230918,102600,12670970,10100,10100,10100,10100,0
20230918,102500,12670970,10100,10100,10100,10100,0
20230918,102400,12670970,10100,10100,10100,10100,1
20230918,102300,12660870,10130,10130,10130,10130,0
20230918,102200,12660870,10130,10130,10130,10130,0
20230918,102100,12660870,10130,10130,10130,10130,0
20230918,102000,12660870,10130,10130,10130,10130,0
20230918,101900,12660870,10130,10130,10130,10130,1
20230918,101800,12650740,10100,10100,10100,10100,0
20230918,101700,12650740,10100,10100,10100,10100,19
20230918,101600,12458840,10120,10100,10120,10100,3
20230918,101500,12428500,10120,10120,10120,10120,8
20230918,101400,12347540,10120,10120,10120,10120,1
20230918,101300,12337420,10100,10100,10100,10100,1
20230918,101200,12327320,10130,10130,10130,10130,0
20230918,101100,12327320,10130,10130,10130,10130,0
20230918,101000,12327320,10130,10130,10130,10130,0
20230918,100900,12327320,10130,10130,10130,10130,0
20230918,100800,12327320,10130,10130,10130,10130,0
20230918,100700,12327320,10130,10130,10130,10130,1
20230918,100600,12317190,10100,10100,10100,10100,0
20230918,100500,12317190,10100,10100,10100,10100,5
20230918,100400,12266690,10140,10140,10140,10140,0
20230918,100300,12266690,10140,10140,10140,10140,0
20230918,100200,12266690,10140,10140,10140,10140,0
20230918,100100,12266690,10140,10140,10140,10140,0
20230918,100000,12266690,10140,10140,10140,10140,1
20230918,095900,12256550,10090,10090,10090,10090,16
20230918,095800,12095110,10090,10090,10090,10090,44
20230918,095700,11651150,10120,10120,10120,10120,1
20230918,095600,11641030,10090,10090,10090,10090,0
20230918,095500,11641030,10090,10090,10090,10090,0
20230918,095400,11641030,10090,10090,10090,10090,70
20230918,095300,10934730,10140,10140,10140,10140,0
20230918,095200,10934730,10140,10140,10140,10140,0
20230918,095100,10934730,10140,10140,10140,10140,0
20230918,095000,10934730,10140,10140,10140,10140,0
20230918,094900,10934730,10140,10140,10140,10140,0
20230918,094800,10934730,10140,10140,10140,10140,0
20230918,094700,10934730,10140,10140,10140,10140,0
20230918,094600,10934730,10140,10140,10140,10140,0
20230918,094500,10934730,10140,10140,10140,10140,0
20230918,094400,10934730,10140,10140,10140,10140,0
20230918,094300,10934730,10140,10140,10140,10140,0
20230918,094200,10934730,10140,10140,10140,10140,0
20230918,094100,10934730,10140,10140,10140,10140,0
20230918,094000,10934730,10140,10140,10140,10140,0
20230918,093900,10934730,10140,10140,10140,10140,0
20230918,093800,10934730,10140,10140,10140,10140,0
20230918,093700,10934730,10140,10140,10140,10140,1
20230918,093600,10924590,10080,10090,10090,10080,90
20230918,093500,10017180,10150,10150,10150,10150,0
20230918,093400,10017180,10150,10150,10150,10150,0
20230918,093300,10017180,10150,10150,10150,10150,0
20230918,093200,10017180,10150,10150,10150,10150,0
20230918,093100,10017180,10150,10080,10150,10080,101
20230918,093000,8999030,10080,10080,10080,10080,4
20230918,092900,8958710,10100,10100,10100,10100,0
20230918,092800,8958710,10100,10100,10100,10100,0
20230918,092700,8958710,10100,10100,10100,10100,10
20230918,092600,8857710,10080,10080,10080,10080,0
20230918,092500,8857710,10080,10100,10100,10080,276
20230918,092400,6072230,10110,10110,10110,10110,0
20230918,092300,6072230,10110,10110,10110,10110,0
20230918,092200,6072230,10110,10110,10110,10110,0
20230918,092100,6072230,10110,10110,10110,10110,0
20230918,092000,6072230,10110,10110,10110,10110,62
20230918,091900,5445410,10110,10110,10110,10100,156
20230918,091800,3868870,10110,10110,10110,10110,2
20230918,091700,3848650,10110,10110,10110,10110,11
20230918,091600,3737440,10110,10110,10110,10110,0
20230918,091500,3737440,10110,10110,10110,10110,7
20230918,091400,3666670,10130,10130,10130,10130,1
20230918,091300,3656540,10110,10110,10110,10110,10
20230918,091200,3555440,10110,10110,10110,10110,0
20230918,091100,3555440,10110,10110,10110,10110,0
20230918,091000,3555440,10110,10110,10110,10110,0
20230918,090900,3555440,10110,10130,10130,10110,334
20230918,090800,174050,10230,10230,10230,10230,10
20230918,090700,71750,10250,10250,10250,10250,7
20230918,090600,0,10130,10130,10130,10130,0
20230918,090500,0,10130,10130,10130,10130,0
20230918,090400,0,10130,10130,10130,10130,0
20230918,090300,0,10130,10130,10130,10130,0
20230918,090200,0,10130,10130,10130,10130,0
20230918,090100,0,10130,10130,10130,10130,0
20230918,090000,0,10130,10130,10130,10130,0