KissMeData/001070/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183200,51127990,10030,10030,10030,10030,72
20230919,183100,51127990,10030,10030,10030,10030,0
20230919,183000,51127990,10030,10030,10030,10030,0
20230919,182900,51127990,10030,10030,10030,10030,0
20230919,182800,51127990,10030,10030,10030,10030,0
20230919,182700,51127990,10030,10030,10030,10030,0
20230919,182600,51127990,10030,10030,10030,10030,0
20230919,182500,51127990,10030,10030,10030,10030,0
20230919,182400,51127990,10030,10030,10030,10030,0
20230919,182300,51127990,10030,10030,10030,10030,0
20230919,182200,51127990,10030,10030,10030,10030,0
20230919,182100,51127990,10030,10030,10030,10030,0
20230919,182000,51127990,10030,10030,10030,10030,0
20230919,181900,51127990,10030,10030,10030,10030,0
20230919,181800,51127990,10030,10030,10030,10030,0
20230919,181700,51127990,10030,10030,10030,10030,0
20230919,181600,51127990,10030,10030,10030,10030,0
20230919,181500,51127990,10030,10030,10030,10030,0
20230919,181400,51127990,10030,10030,10030,10030,0
20230919,181300,51127990,10030,10030,10030,10030,0
20230919,181200,51127990,10030,10030,10030,10030,0
20230919,181100,51127990,10030,10030,10030,10030,0
20230919,181000,51127990,10030,10030,10030,10030,0
20230919,180900,51127990,10030,10030,10030,10030,0
20230919,180800,51127990,10030,10030,10030,10030,0
20230919,180700,51127990,10030,10030,10030,10030,0
20230919,180600,51127990,10030,10030,10030,10030,0
20230919,180500,51127990,10030,10030,10030,10030,0
20230919,180400,51127990,10030,10030,10030,10030,0
20230919,180300,51127990,10030,10030,10030,10030,0
20230919,180200,51127990,10030,10030,10030,10030,72
20230919,180100,51127990,10030,10030,10030,10030,0
20230919,180000,51127990,10030,10030,10030,10030,0
20230919,175900,51127990,10030,10030,10030,10030,0
20230919,175800,51127990,10030,10030,10030,10030,0
20230919,175700,51127990,10030,10030,10030,10030,0
20230919,175600,51127990,10030,10030,10030,10030,0
20230919,175500,51127990,10030,10030,10030,10030,0
20230919,175400,51127990,10030,10030,10030,10030,0
20230919,175300,51127990,10030,10030,10030,10030,0
20230919,175200,51127990,10030,10030,10030,10030,0
20230919,175100,51127990,10030,10030,10030,10030,0
20230919,175000,51127990,10030,10030,10030,10030,0
20230919,174900,51127990,10030,10030,10030,10030,0
20230919,174800,51127990,10030,10030,10030,10030,0
20230919,174700,51127990,10030,10030,10030,10030,0
20230919,174600,51127990,10030,10030,10030,10030,0
20230919,174500,51127990,10030,10030,10030,10030,0
20230919,174400,51127990,10030,10030,10030,10030,0
20230919,174300,51127990,10030,10030,10030,10030,0
20230919,174200,51127990,10030,10030,10030,10030,0
20230919,174100,51127990,10030,10030,10030,10030,0
20230919,174000,51127990,10030,10030,10030,10030,0
20230919,173900,51127990,10030,10030,10030,10030,0
20230919,173800,51127990,10030,10030,10030,10030,0
20230919,173700,51127990,10030,10030,10030,10030,0
20230919,173600,51127990,10030,10030,10030,10030,0
20230919,173500,51127990,10030,10030,10030,10030,0
20230919,173400,51127990,10030,10030,10030,10030,0
20230919,173300,51127990,10030,10030,10030,10030,0
20230919,173200,51127990,10030,10030,10030,10030,72
20230919,173100,51127990,10030,10030,10030,10030,0
20230919,173000,51127990,10030,10030,10030,10030,0
20230919,172900,51127990,10030,10030,10030,10030,0
20230919,172800,51127990,10030,10030,10030,10030,0
20230919,172700,51127990,10030,10030,10030,10030,0
20230919,172600,51127990,10030,10030,10030,10030,0
20230919,172500,51127990,10030,10030,10030,10030,0
20230919,172400,51127990,10030,10030,10030,10030,0
20230919,172300,51127990,10030,10030,10030,10030,0
20230919,172200,51127990,10030,10030,10030,10030,0
20230919,172100,51127990,10030,10030,10030,10030,0
20230919,172000,51127990,10030,10030,10030,10030,0
20230919,171900,51127990,10030,10030,10030,10030,0
20230919,171800,51127990,10030,10030,10030,10030,0
20230919,171700,51127990,10030,10030,10030,10030,0
20230919,171600,51127990,10030,10030,10030,10030,0
20230919,171500,51127990,10030,10030,10030,10030,0
20230919,171400,51127990,10030,10030,10030,10030,0
20230919,171300,51127990,10030,10030,10030,10030,0
20230919,171200,51127990,10030,10030,10030,10030,0
20230919,171100,51127990,10030,10030,10030,10030,0
20230919,171000,51127990,10030,10030,10030,10030,0
20230919,170900,51127990,10030,10030,10030,10030,0
20230919,170800,51127990,10030,10030,10030,10030,0
20230919,170700,51127990,10030,10030,10030,10030,0
20230919,170600,51127990,10030,10030,10030,10030,0
20230919,170500,51127990,10030,10030,10030,10030,0
20230919,170400,51127990,10030,10030,10030,10030,0
20230919,170300,51127990,10030,10030,10030,10030,0
20230919,170200,51127990,10030,10030,10030,10030,72
20230919,170100,51127990,10030,10030,10030,10030,0
20230919,170000,51127990,10030,10030,10030,10030,0
20230919,165900,51127990,10030,10030,10030,10030,0
20230919,165800,51127990,10030,10030,10030,10030,0
20230919,165700,51127990,10030,10030,10030,10030,0
20230919,165600,51127990,10030,10030,10030,10030,0
20230919,165500,51127990,10030,10030,10030,10030,0
20230919,165400,51127990,10030,10030,10030,10030,0
20230919,165300,51127990,10030,10030,10030,10030,0
20230919,165200,51127990,10030,10030,10030,10030,0
20230919,165100,51127990,10030,10030,10030,10030,0
20230919,165000,51127990,10030,10030,10030,10030,0
20230919,164900,51127990,10030,10030,10030,10030,0
20230919,164800,51127990,10030,10030,10030,10030,0
20230919,164700,51127990,10030,10030,10030,10030,0
20230919,164600,51127990,10030,10030,10030,10030,0
20230919,164500,51127990,10030,10030,10030,10030,0
20230919,164400,51127990,10030,10030,10030,10030,0
20230919,164300,51127990,10030,10030,10030,10030,0
20230919,164200,51127990,10030,10030,10030,10030,0
20230919,164100,51127990,10030,10030,10030,10030,0
20230919,164000,51127990,10030,10030,10030,10030,0
20230919,163900,51127990,10030,10030,10030,10030,0
20230919,163800,51127990,10030,10030,10030,10030,0
20230919,163700,51127990,10030,10030,10030,10030,0
20230919,163600,51127990,10030,10030,10030,10030,0
20230919,163500,51127990,10030,10030,10030,10030,0
20230919,163400,51127990,10030,10030,10030,10030,0
20230919,163300,51127990,10030,10030,10030,10030,0
20230919,163200,51127990,10030,10030,10030,10030,72
20230919,163100,51127990,10030,10030,10030,10030,0
20230919,163000,51127990,10030,10030,10030,10030,0
20230919,162900,51127990,10030,10030,10030,10030,0
20230919,162800,51127990,10030,10030,10030,10030,0
20230919,162700,51127990,10030,10030,10030,10030,0
20230919,162600,51127990,10030,10030,10030,10030,0
20230919,162500,51127990,10030,10030,10030,10030,0
20230919,162400,51127990,10030,10030,10030,10030,0
20230919,162300,51127990,10030,10030,10030,10030,0
20230919,162200,51127990,10030,10030,10030,10030,0
20230919,162100,51127990,10030,10030,10030,10030,0
20230919,162000,51127990,10030,10030,10030,10030,0
20230919,161900,51127990,10030,10030,10030,10030,0
20230919,161800,51127990,10030,10030,10030,10030,0
20230919,161700,51127990,10030,10030,10030,10030,0
20230919,161600,51127990,10030,10030,10030,10030,0
20230919,161500,51127990,10030,10030,10030,10030,0
20230919,161400,51127990,10030,10030,10030,10030,0
20230919,161300,51127990,10030,10030,10030,10030,0
20230919,161200,51127990,10030,10030,10030,10030,0
20230919,161100,51127990,10030,10030,10030,10030,0
20230919,161000,51127990,10030,10030,10030,10030,0
20230919,160900,51127990,10030,10030,10030,10030,0
20230919,160800,51127990,10030,10030,10030,10030,0
20230919,160700,51127990,10030,10030,10030,10030,0
20230919,160600,51127990,10030,10030,10030,10030,0
20230919,160500,51127990,10030,10030,10030,10030,0
20230919,160400,51127990,10030,10030,10030,10030,0
20230919,160300,51127990,10030,10030,10030,10030,0
20230919,160200,51127990,10030,10030,10030,10030,72
20230919,160100,51127990,10030,10030,10030,10030,0
20230919,160000,51127990,10030,10030,10030,10030,0
20230919,155900,51127990,10030,10030,10030,10030,0
20230919,155800,51127990,10030,10030,10030,10030,0
20230919,155700,51127990,10030,10030,10030,10030,0
20230919,155600,51127990,10030,10030,10030,10030,0
20230919,155500,51127990,10030,10030,10030,10030,0
20230919,155400,51127990,10030,10030,10030,10030,0
20230919,155300,51127990,10030,10030,10030,10030,0
20230919,155200,51127990,10030,10030,10030,10030,0
20230919,155100,51127990,10030,10030,10030,10030,0
20230919,155000,51127990,10030,10030,10030,10030,0
20230919,154900,51127990,10030,10030,10030,10030,0
20230919,154800,51127990,10030,10030,10030,10030,0
20230919,154700,51127990,10030,10030,10030,10030,0
20230919,154600,51127990,10030,10030,10030,10030,0
20230919,154500,51127990,10030,10030,10030,10030,0
20230919,154400,51127990,10030,10030,10030,10030,0
20230919,154300,51127990,10030,10030,10030,10030,0
20230919,154200,51127990,10030,10030,10030,10030,0
20230919,154100,51127990,10030,10030,10030,10030,0
20230919,154000,51127990,10030,10030,10030,10030,0
20230919,153900,51127990,10030,10030,10030,10030,0
20230919,153800,51127990,10030,10030,10030,10030,0
20230919,153700,51127990,10030,10030,10030,10030,0
20230919,153600,51127990,10030,10030,10030,10030,0
20230919,153500,51127990,10030,10030,10030,10030,0
20230919,153400,51127990,10030,10030,10030,10030,0
20230919,153300,51127990,10030,10030,10030,10030,0
20230919,153200,51127990,10030,10030,10030,10030,72
20230919,153100,51127990,10030,10030,10030,10030,0
20230919,153000,51127990,10030,10030,10030,10030,72
20230919,152900,50405830,10030,10030,10030,10030,0
20230919,152800,50405830,10030,10030,10030,10030,0
20230919,152700,50405830,10030,10030,10030,10030,0
20230919,152600,50405830,10030,10030,10030,10030,0
20230919,152500,50405830,10030,10030,10030,10030,0
20230919,152400,50405830,10030,10030,10030,10030,0
20230919,152300,50405830,10030,10030,10030,10030,0
20230919,152200,50405830,10030,10030,10030,10030,0
20230919,152100,50405830,10030,10030,10030,10030,0
20230919,152000,50405830,10030,10030,10030,10030,0
20230919,151900,50405830,10030,10030,10030,10030,0
20230919,151800,50405830,10030,10030,10030,10030,0
20230919,151700,50405830,10030,10030,10030,10030,0
20230919,151600,50405830,10030,10030,10030,10030,0
20230919,151500,50405830,10030,10030,10030,10030,0
20230919,151400,50405830,10030,10030,10030,10030,0
20230919,151300,50405830,10030,10030,10030,10030,0
20230919,151200,50405830,10030,10030,10030,10030,0
20230919,151100,50405830,10030,10040,10040,10030,3
20230919,151000,50375730,10050,10050,10050,10050,0
20230919,150900,50375730,10050,10050,10050,10050,0
20230919,150800,50375730,10050,10050,10050,10050,1
20230919,150700,50365680,10040,10040,10040,10040,0
20230919,150600,50365680,10040,10020,10040,10020,112
20230919,150500,49243420,10050,10050,10050,10050,0
20230919,150400,49243420,10050,10050,10050,10050,0
20230919,150300,49243420,10050,10050,10050,10050,0
20230919,150200,49243420,10050,10050,10050,10050,0
20230919,150100,49243420,10050,10050,10050,10050,0
20230919,150000,49243420,10050,10050,10050,10050,0
20230919,145900,49243420,10050,10050,10050,10050,1
20230919,145800,49233370,10040,10040,10040,10040,100
20230919,145700,48229370,10040,10040,10040,10040,0
20230919,145600,48229370,10040,10040,10040,10040,0
20230919,145500,48229370,10040,10040,10040,10040,0
20230919,145400,48229370,10040,10040,10040,10040,0
20230919,145300,48229370,10040,10040,10040,10040,0
20230919,145200,48229370,10040,10040,10040,10040,0
20230919,145100,48229370,10040,10040,10040,10040,1
20230919,145000,48219330,10030,10030,10030,10030,0
20230919,144900,48219330,10030,10030,10030,10030,2
20230919,144800,48199270,10040,10040,10040,10040,1
20230919,144700,48189230,10030,10030,10030,10030,0
20230919,144600,48189230,10030,10030,10030,10030,0
20230919,144500,48189230,10030,10030,10030,10030,0
20230919,144400,48189230,10030,10030,10030,10030,0
20230919,144300,48189230,10030,10030,10030,10030,0
20230919,144200,48189230,10030,10030,10030,10030,0
20230919,144100,48189230,10030,10030,10030,10030,4
20230919,144000,48149110,10050,10050,10050,10050,0
20230919,143900,48149110,10050,10050,10050,10050,0
20230919,143800,48149110,10050,10050,10050,10050,0
20230919,143700,48149110,10050,10050,10050,10050,0
20230919,143600,48149110,10050,10050,10050,10050,0
20230919,143500,48149110,10050,10050,10050,10050,0
20230919,143400,48149110,10050,10050,10050,10050,0
20230919,143300,48149110,10050,10050,10050,10050,0
20230919,143200,48149110,10050,10050,10050,10050,0
20230919,143100,48149110,10050,10050,10050,10050,0
20230919,143000,48149110,10050,10050,10050,10050,0
20230919,142900,48149110,10050,10050,10050,10050,0
20230919,142800,48149110,10050,10050,10050,10050,0
20230919,142700,48149110,10050,10050,10050,10050,0
20230919,142600,48149110,10050,10050,10050,10050,0
20230919,142500,48149110,10050,10050,10050,10050,1
20230919,142400,48139060,10020,10020,10020,10020,0
20230919,142300,48139060,10020,10020,10020,10020,0
20230919,142200,48139060,10020,10020,10020,10020,30
20230919,142100,47838460,10050,10050,10050,10050,0
20230919,142000,47838460,10050,10050,10050,10050,0
20230919,141900,47838460,10050,10050,10050,10050,0
20230919,141800,47838460,10050,10050,10050,10050,0
20230919,141700,47838460,10050,10050,10050,10050,0
20230919,141600,47838460,10050,10050,10050,10050,0
20230919,141500,47838460,10050,10050,10050,10050,0
20230919,141400,47838460,10050,10050,10050,10050,0
20230919,141300,47838460,10050,10050,10050,10050,0
20230919,141200,47838460,10050,10050,10050,10050,0
20230919,141100,47838460,10050,10050,10050,10050,0
20230919,141000,47838460,10050,10050,10050,10050,0
20230919,140900,47838460,10050,10050,10050,10050,0
20230919,140800,47838460,10050,10050,10050,10050,0
20230919,140700,47838460,10050,10050,10050,10050,0
20230919,140600,47838460,10050,10050,10050,10050,0
20230919,140500,47838460,10050,10050,10050,10050,0
20230919,140400,47838460,10050,10050,10050,10050,0
20230919,140300,47838460,10050,10050,10050,10050,0
20230919,140200,47838460,10050,10050,10050,10050,0
20230919,140100,47838460,10050,10050,10050,10050,0
20230919,140000,47838460,10050,10050,10050,10050,0
20230919,135900,47838460,10050,10050,10050,10050,0
20230919,135800,47838460,10050,10050,10050,10050,0
20230919,135700,47838460,10050,10050,10050,10050,0
20230919,135600,47838460,10050,10050,10050,10050,0
20230919,135500,47838460,10050,10050,10050,10050,0
20230919,135400,47838460,10050,10050,10050,10050,1
20230919,135300,47828410,10020,10020,10020,10020,0
20230919,135200,47828410,10020,10020,10020,10020,0
20230919,135100,47828410,10020,10010,10020,10010,52
20230919,135000,47307870,10020,10020,10020,10020,0
20230919,134900,47307870,10020,10020,10020,10020,0
20230919,134800,47307870,10020,10020,10020,10020,0
20230919,134700,47307870,10020,10020,10020,10020,1
20230919,134600,47297850,10050,10050,10050,10050,0
20230919,134500,47297850,10050,10050,10050,10050,0
20230919,134400,47297850,10050,10050,10050,10050,0
20230919,134300,47297850,10050,10050,10050,10050,0
20230919,134200,47297850,10050,10050,10050,10050,0
20230919,134100,47297850,10050,10050,10050,10050,0
20230919,134000,47297850,10050,10050,10050,10050,0
20230919,133900,47297850,10050,10050,10050,10050,0
20230919,133800,47297850,10050,10050,10050,10050,0
20230919,133700,47297850,10050,10050,10050,10050,0
20230919,133600,47297850,10050,10050,10050,10050,0
20230919,133500,47297850,10050,10050,10050,10050,0
20230919,133400,47297850,10050,10050,10050,10050,0
20230919,133300,47297850,10050,10050,10050,10050,0
20230919,133200,47297850,10050,10050,10050,10050,0
20230919,133100,47297850,10050,10050,10050,10050,0
20230919,133000,47297850,10050,10050,10050,10050,0
20230919,132900,47297850,10050,10050,10050,10050,0
20230919,132800,47297850,10050,10020,10050,10020,3
20230919,132700,47267760,10010,10030,10030,10010,104
20230919,132600,46225880,10020,10020,10020,10020,0
20230919,132500,46225880,10020,10020,10020,10020,0
20230919,132400,46225880,10020,10020,10020,10020,0
20230919,132300,46225880,10020,10020,10020,10020,0
20230919,132200,46225880,10020,10020,10020,10020,0
20230919,132100,46225880,10020,10020,10020,10020,0
20230919,132000,46225880,10020,10020,10020,10020,0
20230919,131900,46225880,10020,10020,10020,10020,0
20230919,131800,46225880,10020,10020,10020,10020,0
20230919,131700,46225880,10020,10030,10030,10020,40
20230919,131600,45825060,10030,10030,10030,10030,0
20230919,131500,45825060,10030,10030,10030,10030,0
20230919,131400,45825060,10030,10030,10030,10030,0
20230919,131300,45825060,10030,10030,10030,10030,0
20230919,131200,45825060,10030,10030,10030,10030,0
20230919,131100,45825060,10030,10030,10030,10030,0
20230919,131000,45825060,10030,10030,10030,10030,0
20230919,130900,45825060,10030,10030,10030,10030,0
20230919,130800,45825060,10030,10030,10030,10030,10
20230919,130700,45724760,10030,10030,10030,10030,0
20230919,130600,45724760,10030,10030,10030,10030,0
20230919,130500,45724760,10030,10030,10030,10030,0
20230919,130400,45724760,10030,10030,10030,10030,0
20230919,130300,45724760,10030,10030,10030,10030,0
20230919,130200,45724760,10030,10030,10030,10030,0
20230919,130100,45724760,10030,10030,10030,10030,0
20230919,130000,45724760,10030,10030,10030,10030,0
20230919,125900,45724760,10030,10030,10030,10030,0
20230919,125800,45724760,10030,10030,10030,10030,0
20230919,125700,45724760,10030,10030,10030,10030,0
20230919,125600,45724760,10030,10030,10030,10030,3
20230919,125500,45694670,10040,10040,10040,10040,0
20230919,125400,45694670,10040,10040,10040,10040,0
20230919,125300,45694670,10040,10040,10040,10040,0
20230919,125200,45694670,10040,10040,10040,10040,0
20230919,125100,45694670,10040,10040,10040,10040,0
20230919,125000,45694670,10040,10040,10040,10040,0
20230919,124900,45694670,10040,10040,10040,10040,0
20230919,124800,45694670,10040,10040,10040,10040,0
20230919,124700,45694670,10040,10040,10040,10040,0
20230919,124600,45694670,10040,10040,10040,10040,0
20230919,124500,45694670,10040,10040,10040,10040,0
20230919,124400,45694670,10040,10040,10040,10040,0
20230919,124300,45694670,10040,10040,10040,10040,0
20230919,124200,45694670,10040,10040,10040,10040,0
20230919,124100,45694670,10040,10040,10040,10040,0
20230919,124000,45694670,10040,10040,10040,10040,0
20230919,123900,45694670,10040,10040,10040,10040,0
20230919,123800,45694670,10040,10040,10040,10040,0
20230919,123700,45694670,10040,10040,10040,10040,1
20230919,123600,45684630,10020,10020,10020,10020,0
20230919,123500,45684630,10020,10020,10020,10020,0
20230919,123400,45684630,10020,10020,10020,10020,0
20230919,123300,45684630,10020,10020,10020,10020,0
20230919,123200,45684630,10020,10020,10020,10020,0
20230919,123100,45684630,10020,10020,10020,10020,0
20230919,123000,45684630,10020,10020,10020,10020,0
20230919,122900,45684630,10020,10020,10020,10020,0
20230919,122800,45684630,10020,10020,10020,10020,0
20230919,122700,45684630,10020,10020,10020,10020,0
20230919,122600,45684630,10020,10020,10020,10020,0
20230919,122500,45684630,10020,10020,10020,10020,0
20230919,122400,45684630,10020,10020,10020,10020,0
20230919,122300,45684630,10020,10020,10020,10020,0
20230919,122200,45684630,10020,10020,10020,10020,0
20230919,122100,45684630,10020,10020,10020,10020,0
20230919,122000,45684630,10020,10020,10020,10020,0
20230919,121900,45684630,10020,10020,10020,10020,0
20230919,121800,45684630,10020,10020,10020,10020,0
20230919,121700,45684630,10020,10020,10020,10020,0
20230919,121600,45684630,10020,10020,10020,10020,0
20230919,121500,45684630,10020,10020,10020,10020,0
20230919,121400,45684630,10020,10020,10020,10020,0
20230919,121300,45684630,10020,10030,10030,10020,17
20230919,121200,45514140,10060,10060,10060,10060,0
20230919,121100,45514140,10060,10060,10060,10060,0
20230919,121000,45514140,10060,10060,10060,10060,0
20230919,120900,45514140,10060,10060,10060,10060,0
20230919,120800,45514140,10060,10060,10060,10060,0
20230919,120700,45514140,10060,10060,10060,10060,0
20230919,120600,45514140,10060,10060,10060,10060,0
20230919,120500,45514140,10060,10060,10060,10060,0
20230919,120400,45514140,10060,10060,10060,10060,0
20230919,120300,45514140,10060,10060,10060,10060,0
20230919,120200,45514140,10060,10060,10060,10060,0
20230919,120100,45514140,10060,10060,10060,10060,0
20230919,120000,45514140,10060,10060,10060,10060,0
20230919,115900,45514140,10060,10060,10060,10060,0
20230919,115800,45514140,10060,10060,10060,10060,0
20230919,115700,45514140,10060,10060,10060,10060,0
20230919,115600,45514140,10060,10060,10060,10060,0
20230919,115500,45514140,10060,10060,10060,10060,0
20230919,115400,45514140,10060,10060,10060,10060,0
20230919,115300,45514140,10060,10060,10060,10060,0
20230919,115200,45514140,10060,10060,10060,10060,0
20230919,115100,45514140,10060,10060,10060,10060,0
20230919,115000,45514140,10060,10060,10060,10060,0
20230919,114900,45514140,10060,10060,10060,10060,0
20230919,114800,45514140,10060,10060,10060,10060,0
20230919,114700,45514140,10060,10060,10060,10060,2
20230919,114600,45494020,10070,10070,10070,10070,0
20230919,114500,45494020,10070,10070,10070,10070,0
20230919,114400,45494020,10070,10070,10070,10070,0
20230919,114300,45494020,10070,10070,10070,10070,0
20230919,114200,45494020,10070,10070,10070,10070,0
20230919,114100,45494020,10070,10070,10070,10070,1
20230919,114000,45483950,10060,10060,10060,10060,17
20230919,113900,45312930,10070,10070,10070,10070,0
20230919,113800,45312930,10070,10030,10070,10030,9
20230919,113700,45222530,10010,10010,10010,10010,0
20230919,113600,45222530,10010,10010,10010,10010,0
20230919,113500,45222530,10010,10010,10010,10010,0
20230919,113400,45222530,10010,10010,10010,10010,0
20230919,113300,45222530,10010,10010,10010,10010,0
20230919,113200,45222530,10010,10010,10010,10010,0
20230919,113100,45222530,10010,10010,10010,10010,0
20230919,113000,45222530,10010,10010,10010,10010,32
20230919,112900,44902210,10010,10010,10010,10010,0
20230919,112800,44902210,10010,10010,10010,10010,0
20230919,112700,44902210,10010,10010,10010,10010,0
20230919,112600,44902210,10010,10010,10010,10010,0
20230919,112500,44902210,10010,10010,10010,10010,21
20230919,112400,44692000,10030,10030,10030,10030,0
20230919,112300,44692000,10030,10030,10030,10030,0
20230919,112200,44692000,10030,10030,10030,10030,0
20230919,112100,44692000,10030,10030,10030,10030,130
20230919,112000,43388100,10030,10030,10030,10030,0
20230919,111900,43388100,10030,10030,10030,10030,15
20230919,111800,43237650,10070,10070,10070,10070,0
20230919,111700,43237650,10070,10070,10070,10070,0
20230919,111600,43237650,10070,10070,10070,10070,0
20230919,111500,43237650,10070,10070,10070,10070,0
20230919,111400,43237650,10070,10070,10070,10070,0
20230919,111300,43237650,10070,10070,10070,10070,0
20230919,111200,43237650,10070,10070,10070,10070,0
20230919,111100,43237650,10070,10070,10070,10070,0
20230919,111000,43237650,10070,10070,10070,10070,0
20230919,110900,43237650,10070,10070,10070,10070,0
20230919,110800,43237650,10070,10070,10070,10070,0
20230919,110700,43237650,10070,10070,10070,10070,0
20230919,110600,43237650,10070,10070,10070,10070,0
20230919,110500,43237650,10070,10070,10070,10070,0
20230919,110400,43237650,10070,10070,10070,10070,0
20230919,110300,43237650,10070,10070,10070,10070,0
20230919,110200,43237650,10070,10070,10070,10070,0
20230919,110100,43237650,10070,10070,10070,10070,0
20230919,110000,43237650,10070,10070,10070,10070,0
20230919,105900,43237650,10070,10070,10070,10070,0
20230919,105800,43237650,10070,10070,10070,10070,0
20230919,105700,43237650,10070,10070,10070,10070,0
20230919,105600,43237650,10070,10070,10070,10070,0
20230919,105500,43237650,10070,10070,10070,10070,0
20230919,105400,43237650,10070,10070,10070,10070,0
20230919,105300,43237650,10070,10070,10070,10070,0
20230919,105200,43237650,10070,10070,10070,10070,1
20230919,105100,43227580,10080,10080,10080,10080,0
20230919,105000,43227580,10080,10080,10080,10080,0
20230919,104900,43227580,10080,10060,10080,10060,8
20230919,104800,43146970,10080,10080,10080,10080,0
20230919,104700,43146970,10080,10080,10080,10080,0
20230919,104600,43146970,10080,10080,10080,10080,0
20230919,104500,43146970,10080,10060,10080,10060,3
20230919,104400,43116760,10020,10020,10020,10020,0
20230919,104300,43116760,10020,10020,10020,10020,0
20230919,104200,43116760,10020,10020,10020,10020,0
20230919,104100,43116760,10020,10020,10020,10020,73
20230919,104000,42385300,10020,10020,10020,10020,235
20230919,103900,40030600,10010,10020,10020,10010,450
20230919,103800,35523850,10020,10020,10020,10020,0
20230919,103700,35523850,10020,10020,10020,10020,0
20230919,103600,35523850,10020,10020,10020,10020,0
20230919,103500,35523850,10020,10020,10020,10020,0
20230919,103400,35523850,10020,10020,10020,10020,0
20230919,103300,35523850,10020,10040,10040,10020,1695
20230919,103200,18535220,10040,10040,10040,10040,0
20230919,103100,18535220,10040,10040,10040,10040,0
20230919,103000,18535220,10040,10040,10040,10040,0
20230919,102900,18535220,10040,10040,10040,10040,1
20230919,102800,18525180,10040,10040,10040,10040,0
20230919,102700,18525180,10040,10040,10040,10040,0
20230919,102600,18525180,10040,10040,10040,10040,0
20230919,102500,18525180,10040,10040,10040,10040,0
20230919,102400,18525180,10040,10040,10040,10040,26
20230919,102300,18264140,10040,10040,10040,10040,0
20230919,102200,18264140,10040,10040,10040,10040,0
20230919,102100,18264140,10040,10040,10040,10040,0
20230919,102000,18264140,10040,10040,10040,10040,0
20230919,101900,18264140,10040,10040,10040,10040,1
20230919,101800,18254100,10040,10040,10040,10040,1
20230919,101700,18244060,10040,10040,10040,10040,0
20230919,101600,18244060,10040,10040,10040,10040,0
20230919,101500,18244060,10040,10040,10040,10040,0
20230919,101400,18244060,10040,10040,10040,10040,0
20230919,101300,18244060,10040,10040,10040,10040,10
20230919,101200,18143660,10040,10040,10040,10040,5
20230919,101100,18093460,10080,10080,10080,10080,0
20230919,101000,18093460,10080,10080,10080,10080,0
20230919,100900,18093460,10080,10080,10080,10080,37
20230919,100800,17720500,10080,10080,10080,10080,1
20230919,100700,17710420,10080,10080,10080,10080,0
20230919,100600,17710420,10080,10080,10080,10080,3
20230919,100500,17680180,10080,10040,10080,10040,62
20230919,100400,17057660,10040,10050,10050,10040,66
20230919,100300,16394870,10050,10050,10050,10050,25
20230919,100200,16143620,10090,10090,10090,10090,0
20230919,100100,16143620,10090,10090,10090,10090,0
20230919,100000,16143620,10090,10090,10090,10090,0
20230919,095900,16143620,10090,10090,10090,10090,0
20230919,095800,16143620,10090,10090,10090,10090,0
20230919,095700,16143620,10090,10090,10090,10090,2
20230919,095600,16123440,10030,10030,10030,10030,0
20230919,095500,16123440,10030,10030,10030,10030,0
20230919,095400,16123440,10030,10030,10030,10030,35
20230919,095300,15772390,10040,10040,10040,10040,0
20230919,095200,15772390,10040,10040,10040,10040,0
20230919,095100,15772390,10040,10040,10040,10040,0
20230919,095000,15772390,10040,10040,10040,10040,0
20230919,094900,15772390,10040,10040,10040,10040,0
20230919,094800,15772390,10040,10040,10040,10040,281
20230919,094700,12951150,10040,10040,10040,10040,0
20230919,094600,12951150,10040,10040,10040,10040,0
20230919,094500,12951150,10040,10040,10040,10040,50
20230919,094400,12449150,10050,10050,10050,10050,0
20230919,094300,12449150,10050,10050,10050,10050,10
20230919,094200,12348650,10050,10050,10050,10050,10
20230919,094100,12248150,10090,10090,10090,10090,1
20230919,094000,12238060,10050,10050,10050,10050,0
20230919,093900,12238060,10050,10050,10050,10050,0
20230919,093800,12238060,10050,10100,10100,10050,3
20230919,093700,12207860,10050,10050,10050,10050,0
20230919,093600,12207860,10050,10050,10050,10050,112
20230919,093500,11082260,10100,10100,10100,10100,0
20230919,093400,11082260,10100,10100,10100,10100,1
20230919,093300,11072160,10100,10100,10100,10100,0
20230919,093200,11072160,10100,10100,10100,10100,0
20230919,093100,11072160,10100,10100,10100,10100,0
20230919,093000,11072160,10100,10100,10100,10100,0
20230919,092900,11072160,10100,10100,10100,10100,0
20230919,092800,11072160,10100,10060,10100,10060,2
20230919,092700,11052000,10060,10060,10060,10060,1
20230919,092600,11041940,10100,10100,10100,10100,0
20230919,092500,11041940,10100,10100,10100,10100,0
20230919,092400,11041940,10100,10100,10100,10100,1
20230919,092300,11031840,10050,10050,10050,10050,0
20230919,092200,11031840,10050,10050,10050,10050,1
20230919,092100,11021790,10100,10100,10100,10100,0
20230919,092000,11021790,10100,10100,10100,10100,1
20230919,091900,11011690,10050,10050,10050,10050,250
20230919,091800,8499190,10050,10050,10050,10050,0
20230919,091700,8499190,10050,10050,10050,10050,0
20230919,091600,8499190,10050,10050,10050,10050,0
20230919,091500,8499190,10050,10050,10050,10050,125
20230919,091400,7242940,10050,10050,10050,10050,0
20230919,091300,7242940,10050,10050,10050,10050,0
20230919,091200,7242940,10050,10050,10050,10050,38
20230919,091100,6861040,10050,10050,10050,10050,0
20230919,091000,6861040,10050,10050,10050,10050,0
20230919,090900,6861040,10050,10050,10050,10050,0
20230919,090800,6861040,10050,10050,10050,10050,0
20230919,090700,6861040,10050,10050,10050,10050,153
20230919,090600,5323390,10040,10040,10040,10040,0
20230919,090500,5323390,10040,10040,10040,10040,0
20230919,090400,5323390,10040,10080,10080,10040,66
20230919,090300,4658750,10080,10050,10080,10050,3
20230919,090200,4628570,10040,10040,10040,10040,153
20230919,090100,3092450,10080,10050,10080,10050,2
20230919,090000,3072320,10050,10040,10080,10040,306