KissMeData/120030/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,195300,128334400,100000,100000,100000,100000,84
20230913,195200,128334400,100000,100000,100000,100000,0
20230913,195100,128334400,100000,100000,100000,100000,0
20230913,195000,128334400,100000,100000,100000,100000,0
20230913,194900,128334400,100000,100000,100000,100000,0
20230913,194800,128334400,100000,100000,100000,100000,0
20230913,194700,128334400,100000,100000,100000,100000,0
20230913,194600,128334400,100000,100000,100000,100000,0
20230913,194500,128334400,100000,100000,100000,100000,0
20230913,194400,128334400,100000,100000,100000,100000,0
20230913,194300,128334400,100000,100000,100000,100000,0
20230913,194200,128334400,100000,100000,100000,100000,0
20230913,194100,128334400,100000,100000,100000,100000,0
20230913,194000,128334400,100000,100000,100000,100000,0
20230913,193900,128334400,100000,100000,100000,100000,0
20230913,193800,128334400,100000,100000,100000,100000,0
20230913,193700,128334400,100000,100000,100000,100000,0
20230913,193600,128334400,100000,100000,100000,100000,0
20230913,193500,128334400,100000,100000,100000,100000,0
20230913,193400,128334400,100000,100000,100000,100000,0
20230913,193300,128334400,100000,100000,100000,100000,0
20230913,193200,128334400,100000,100000,100000,100000,0
20230913,193100,128334400,100000,100000,100000,100000,0
20230913,193000,128334400,100000,100000,100000,100000,0
20230913,192900,128334400,100000,100000,100000,100000,0
20230913,192800,128334400,100000,100000,100000,100000,0
20230913,192700,128334400,100000,100000,100000,100000,0
20230913,192600,128334400,100000,100000,100000,100000,0
20230913,192500,128334400,100000,100000,100000,100000,0
20230913,192400,128334400,100000,100000,100000,100000,0
20230913,192300,128334400,100000,100000,100000,100000,84
20230913,192200,128334400,100000,100000,100000,100000,0
20230913,192100,128334400,100000,100000,100000,100000,0
20230913,192000,128334400,100000,100000,100000,100000,0
20230913,191900,128334400,100000,100000,100000,100000,0
20230913,191800,128334400,100000,100000,100000,100000,0
20230913,191700,128334400,100000,100000,100000,100000,0
20230913,191600,128334400,100000,100000,100000,100000,0
20230913,191500,128334400,100000,100000,100000,100000,0
20230913,191400,128334400,100000,100000,100000,100000,0
20230913,191300,128334400,100000,100000,100000,100000,0
20230913,191200,128334400,100000,100000,100000,100000,0
20230913,191100,128334400,100000,100000,100000,100000,0
20230913,191000,128334400,100000,100000,100000,100000,0
20230913,190900,128334400,100000,100000,100000,100000,0
20230913,190800,128334400,100000,100000,100000,100000,0
20230913,190700,128334400,100000,100000,100000,100000,0
20230913,190600,128334400,100000,100000,100000,100000,0
20230913,190500,128334400,100000,100000,100000,100000,0
20230913,190400,128334400,100000,100000,100000,100000,0
20230913,190300,128334400,100000,100000,100000,100000,0
20230913,190200,128334400,100000,100000,100000,100000,0
20230913,190100,128334400,100000,100000,100000,100000,0
20230913,190000,128334400,100000,100000,100000,100000,0
20230913,185900,128334400,100000,100000,100000,100000,0
20230913,185800,128334400,100000,100000,100000,100000,0
20230913,185700,128334400,100000,100000,100000,100000,0
20230913,185600,128334400,100000,100000,100000,100000,0
20230913,185500,128334400,100000,100000,100000,100000,0
20230913,185400,128334400,100000,100000,100000,100000,0
20230913,185300,128334400,100000,100000,100000,100000,84
20230913,185200,128334400,100000,100000,100000,100000,0
20230913,185100,128334400,100000,100000,100000,100000,0
20230913,185000,128334400,100000,100000,100000,100000,0
20230913,184900,128334400,100000,100000,100000,100000,0
20230913,184800,128334400,100000,100000,100000,100000,0
20230913,184700,128334400,100000,100000,100000,100000,0
20230913,184600,128334400,100000,100000,100000,100000,0
20230913,184500,128334400,100000,100000,100000,100000,0
20230913,184400,128334400,100000,100000,100000,100000,0
20230913,184300,128334400,100000,100000,100000,100000,0
20230913,184200,128334400,100000,100000,100000,100000,0
20230913,184100,128334400,100000,100000,100000,100000,0
20230913,184000,128334400,100000,100000,100000,100000,0
20230913,183900,128334400,100000,100000,100000,100000,0
20230913,183800,128334400,100000,100000,100000,100000,0
20230913,183700,128334400,100000,100000,100000,100000,0
20230913,183600,128334400,100000,100000,100000,100000,0
20230913,183500,128334400,100000,100000,100000,100000,0
20230913,183400,128334400,100000,100000,100000,100000,0
20230913,183300,128334400,100000,100000,100000,100000,0
20230913,183200,128334400,100000,100000,100000,100000,0
20230913,183100,128334400,100000,100000,100000,100000,0
20230913,183000,128334400,100000,100000,100000,100000,0
20230913,182900,128334400,100000,100000,100000,100000,0
20230913,182800,128334400,100000,100000,100000,100000,0
20230913,182700,128334400,100000,100000,100000,100000,0
20230913,182600,128334400,100000,100000,100000,100000,0
20230913,182500,128334400,100000,100000,100000,100000,0
20230913,182400,128334400,100000,100000,100000,100000,0
20230913,182300,128334400,100000,100000,100000,100000,84
20230913,182200,128334400,100000,100000,100000,100000,0
20230913,182100,128334400,100000,100000,100000,100000,0
20230913,182000,128334400,100000,100000,100000,100000,0
20230913,181900,128334400,100000,100000,100000,100000,0
20230913,181800,128334400,100000,100000,100000,100000,0
20230913,181700,128334400,100000,100000,100000,100000,0
20230913,181600,128334400,100000,100000,100000,100000,0
20230913,181500,128334400,100000,100000,100000,100000,0
20230913,181400,128334400,100000,100000,100000,100000,0
20230913,181300,128334400,100000,100000,100000,100000,0
20230913,181200,128334400,100000,100000,100000,100000,0
20230913,181100,128334400,100000,100000,100000,100000,0
20230913,181000,128334400,100000,100000,100000,100000,0
20230913,180900,128334400,100000,100000,100000,100000,0
20230913,180800,128334400,100000,100000,100000,100000,0
20230913,180700,128334400,100000,100000,100000,100000,0
20230913,180600,128334400,100000,100000,100000,100000,0
20230913,180500,128334400,100000,100000,100000,100000,0
20230913,180400,128334400,100000,100000,100000,100000,0
20230913,180300,128334400,100000,100000,100000,100000,0
20230913,180200,128334400,100000,100000,100000,100000,0
20230913,180100,128334400,100000,100000,100000,100000,0
20230913,180000,128334400,100000,100000,100000,100000,0
20230913,175900,128334400,100000,100000,100000,100000,0
20230913,175800,128334400,100000,100000,100000,100000,0
20230913,175700,128334400,100000,100000,100000,100000,0
20230913,175600,128334400,100000,100000,100000,100000,0
20230913,175500,128334400,100000,100000,100000,100000,0
20230913,175400,128334400,100000,100000,100000,100000,0
20230913,175300,128334400,100000,100000,100000,100000,84
20230913,175200,128334400,100000,100000,100000,100000,0
20230913,175100,128334400,100000,100000,100000,100000,0
20230913,175000,128334400,100000,100000,100000,100000,0
20230913,174900,128334400,100000,100000,100000,100000,0
20230913,174800,128334400,100000,100000,100000,100000,0
20230913,174700,128334400,100000,100000,100000,100000,0
20230913,174600,128334400,100000,100000,100000,100000,0
20230913,174500,128334400,100000,100000,100000,100000,0
20230913,174400,128334400,100000,100000,100000,100000,0
20230913,174300,128334400,100000,100000,100000,100000,0
20230913,174200,128334400,100000,100000,100000,100000,0
20230913,174100,128334400,100000,100000,100000,100000,0
20230913,174000,128334400,100000,100000,100000,100000,0
20230913,173900,128334400,100000,100000,100000,100000,0
20230913,173800,128334400,100000,100000,100000,100000,0
20230913,173700,128334400,100000,100000,100000,100000,0
20230913,173600,128334400,100000,100000,100000,100000,0
20230913,173500,128334400,100000,100000,100000,100000,0
20230913,173400,128334400,100000,100000,100000,100000,0
20230913,173300,128334400,100000,100000,100000,100000,0
20230913,173200,128334400,100000,100000,100000,100000,0
20230913,173100,128334400,100000,100000,100000,100000,0
20230913,173000,128334400,100000,100000,100000,100000,0
20230913,172900,128334400,100000,100000,100000,100000,0
20230913,172800,128334400,100000,100000,100000,100000,0
20230913,172700,128334400,100000,100000,100000,100000,0
20230913,172600,128334400,100000,100000,100000,100000,0
20230913,172500,128334400,100000,100000,100000,100000,0
20230913,172400,128334400,100000,100000,100000,100000,0
20230913,172300,128334400,100000,100000,100000,100000,84
20230913,172200,128334400,100000,100000,100000,100000,0
20230913,172100,128334400,100000,100000,100000,100000,0
20230913,172000,128334400,100000,100000,100000,100000,0
20230913,171900,128334400,100000,100000,100000,100000,0
20230913,171800,128334400,100000,100000,100000,100000,0
20230913,171700,128334400,100000,100000,100000,100000,0
20230913,171600,128334400,100000,100000,100000,100000,0
20230913,171500,128334400,100000,100000,100000,100000,0
20230913,171400,128334400,100000,100000,100000,100000,0
20230913,171300,128334400,100000,100000,100000,100000,0
20230913,171200,128334400,100000,100000,100000,100000,0
20230913,171100,128334400,100000,100000,100000,100000,0
20230913,171000,128334400,100000,100000,100000,100000,0
20230913,170900,128334400,100000,100000,100000,100000,0
20230913,170800,128334400,100000,100000,100000,100000,0
20230913,170700,128334400,100000,100000,100000,100000,0
20230913,170600,128334400,100000,100000,100000,100000,0
20230913,170500,128334400,100000,100000,100000,100000,0
20230913,170400,128334400,100000,100000,100000,100000,0
20230913,170300,128334400,100000,100000,100000,100000,0
20230913,170200,128334400,100000,100000,100000,100000,0
20230913,170100,128334400,100000,100000,100000,100000,0
20230913,170000,128334400,100000,100000,100000,100000,0
20230913,165900,128334400,100000,100000,100000,100000,0
20230913,165800,128334400,100000,100000,100000,100000,0
20230913,165700,128334400,100000,100000,100000,100000,0
20230913,165600,128334400,100000,100000,100000,100000,0
20230913,165500,128334400,100000,100000,100000,100000,0
20230913,165400,128334400,100000,100000,100000,100000,0
20230913,165300,128334400,100000,100000,100000,100000,84
20230913,165200,128334400,100000,100000,100000,100000,0
20230913,165100,128334400,100000,100000,100000,100000,0
20230913,165000,128334400,100000,100000,100000,100000,0
20230913,164900,128334400,100000,100000,100000,100000,0
20230913,164800,128334400,100000,100000,100000,100000,0
20230913,164700,128334400,100000,100000,100000,100000,0
20230913,164600,128334400,100000,100000,100000,100000,0
20230913,164500,128334400,100000,100000,100000,100000,0
20230913,164400,128334400,100000,100000,100000,100000,0
20230913,164300,128334400,100000,100000,100000,100000,0
20230913,164200,128334400,100000,100000,100000,100000,0
20230913,164100,128334400,100000,100000,100000,100000,0
20230913,164000,128334400,100000,100000,100000,100000,0
20230913,163900,128334400,100000,100000,100000,100000,0
20230913,163800,128334400,100000,100000,100000,100000,0
20230913,163700,128334400,100000,100000,100000,100000,0
20230913,163600,128334400,100000,100000,100000,100000,0
20230913,163500,128334400,100000,100000,100000,100000,0
20230913,163400,128334400,100000,100000,100000,100000,0
20230913,163300,128334400,100000,100000,100000,100000,0
20230913,163200,128334400,100000,100000,100000,100000,0
20230913,163100,128334400,100000,100000,100000,100000,0
20230913,163000,128334400,100000,100000,100000,100000,0
20230913,162900,128334400,100000,100000,100000,100000,0
20230913,162800,128334400,100000,100000,100000,100000,0
20230913,162700,128334400,100000,100000,100000,100000,0
20230913,162600,128334400,100000,100000,100000,100000,0
20230913,162500,128334400,100000,100000,100000,100000,0
20230913,162400,128334400,100000,100000,100000,100000,0
20230913,162300,128334400,100000,100000,100000,100000,84
20230913,162200,128334400,100000,100000,100000,100000,0
20230913,162100,128334400,100000,100000,100000,100000,0
20230913,162000,128334400,100000,100000,100000,100000,0
20230913,161900,128334400,100000,100000,100000,100000,0
20230913,161800,128334400,100000,100000,100000,100000,0
20230913,161700,128334400,100000,100000,100000,100000,0
20230913,161600,128334400,100000,100000,100000,100000,0
20230913,161500,128334400,100000,100000,100000,100000,0
20230913,161400,128334400,100000,100000,100000,100000,0
20230913,161300,128334400,100000,100000,100000,100000,0
20230913,161200,128334400,100000,100000,100000,100000,0
20230913,161100,128334400,100000,100000,100000,100000,0
20230913,161000,128334400,100000,100000,100000,100000,0
20230913,160900,128334400,100000,100000,100000,100000,0
20230913,160800,128334400,100000,100000,100000,100000,0
20230913,160700,128334400,100000,100000,100000,100000,0
20230913,160600,128334400,100000,100000,100000,100000,0
20230913,160500,128334400,100000,100000,100000,100000,0
20230913,160400,128334400,100000,100000,100000,100000,0
20230913,160300,128334400,100000,100000,100000,100000,0
20230913,160200,128334400,100000,100000,100000,100000,0
20230913,160100,128334400,100000,100000,100000,100000,0
20230913,160000,128334400,100000,100000,100000,100000,0
20230913,155900,128334400,100000,100000,100000,100000,0
20230913,155800,128334400,100000,100000,100000,100000,0
20230913,155700,128334400,100000,100000,100000,100000,0
20230913,155600,128334400,100000,100000,100000,100000,0
20230913,155500,128334400,100000,100000,100000,100000,0
20230913,155400,128334400,100000,100000,100000,100000,0
20230913,155300,128334400,100000,100000,100000,100000,84
20230913,155200,128334400,100000,100000,100000,100000,0
20230913,155100,128334400,100000,100000,100000,100000,0
20230913,155000,128334400,100000,100000,100000,100000,0
20230913,154900,128334400,100000,100000,100000,100000,0
20230913,154800,128334400,100000,100000,100000,100000,0
20230913,154700,128334400,100000,100000,100000,100000,0
20230913,154600,128334400,100000,100000,100000,100000,0
20230913,154500,128334400,100000,100000,100000,100000,0
20230913,154400,128334400,100000,100000,100000,100000,0
20230913,154300,128334400,100000,100000,100000,100000,0
20230913,154200,128334400,100000,100000,100000,100000,0
20230913,154100,128334400,100000,100000,100000,100000,0
20230913,154000,128334400,100000,100000,100000,100000,0
20230913,153900,128334400,100000,100000,100000,100000,0
20230913,153800,128334400,100000,100000,100000,100000,0
20230913,153700,128334400,100000,100000,100000,100000,0
20230913,153600,128334400,100000,100000,100000,100000,0
20230913,153500,128334400,100000,100000,100000,100000,0
20230913,153400,128334400,100000,100000,100000,100000,0
20230913,153300,128334400,100000,100000,100000,100000,0
20230913,153200,128334400,100000,100000,100000,100000,0
20230913,153100,128334400,100000,100000,100000,100000,0
20230913,153000,128334400,100000,100000,100000,100000,84
20230913,152900,119934400,100000,100000,100000,100000,0
20230913,152800,119934400,100000,100000,100000,100000,0
20230913,152700,119934400,100000,100000,100000,100000,0
20230913,152600,119934400,100000,100000,100000,100000,0
20230913,152500,119934400,100000,100000,100000,100000,0
20230913,152400,119934400,100000,100000,100000,100000,0
20230913,152300,119934400,100000,100000,100000,100000,0
20230913,152200,119934400,100000,100000,100000,100000,0
20230913,152100,119934400,100000,100000,100000,100000,0
20230913,152000,119934400,100000,100000,100000,100000,0
20230913,151900,119934400,100000,99900,100000,99900,12
20230913,151800,118735400,99900,99900,99900,99900,1
20230913,151700,118635500,99900,99900,99900,99900,0
20230913,151600,118635500,99900,99900,99900,99900,20
20230913,151500,116637500,100000,100000,100000,100000,2
20230913,151400,116437500,100000,100000,100000,100000,0
20230913,151300,116437500,100000,100000,100000,100000,0
20230913,151200,116437500,100000,100000,100000,100000,1
20230913,151100,116337500,99900,99900,99900,99900,0
20230913,151000,116337500,99900,99900,99900,99900,1
20230913,150900,116237600,100100,100100,100100,100100,0
20230913,150800,116237600,100100,100100,100100,100100,0
20230913,150700,116237600,100100,100000,100100,100000,5
20230913,150600,115737500,99900,99900,99900,99900,0
20230913,150500,115737500,99900,99900,99900,99900,10
20230913,150400,114738500,99900,99900,99900,99900,6
20230913,150300,114139100,100200,100200,100200,100200,0
20230913,150200,114139100,100200,100200,100200,100200,0
20230913,150100,114139100,100200,100200,100200,100200,0
20230913,150000,114139100,100200,100200,100200,100200,0
20230913,145900,114139100,100200,99800,100200,99800,3
20230913,145800,113838900,99800,99800,100200,99800,19
20230913,145700,111941800,99800,99900,100100,99800,47
20230913,145600,107247600,99900,100000,100000,99900,95
20230913,145500,97755500,100100,100100,100100,100100,2
20230913,145400,97555300,100000,100000,100000,100000,0
20230913,145300,97555300,100000,100000,100000,100000,0
20230913,145200,97555300,100000,100000,100000,100000,0
20230913,145100,97555300,100000,100000,100000,100000,0
20230913,145000,97555300,100000,100000,100000,100000,0
20230913,144900,97555300,100000,100000,100000,100000,0
20230913,144800,97555300,100000,100000,100000,100000,48
20230913,144700,92755300,100200,100200,100200,100200,0
20230913,144600,92755300,100200,100200,100200,100200,8
20230913,144500,91953700,100200,100200,100200,100200,0
20230913,144400,91953700,100200,100200,100200,100200,0
20230913,144300,91953700,100200,100200,100200,100200,0
20230913,144200,91953700,100200,100200,100200,100200,1
20230913,144100,91853500,100200,100200,100200,100200,0
20230913,144000,91853500,100200,100200,100200,100200,0
20230913,143900,91853500,100200,100200,100200,100200,0
20230913,143800,91853500,100200,100200,100200,100200,0
20230913,143700,91853500,100200,100200,100200,100200,0
20230913,143600,91853500,100200,100200,100200,100200,0
20230913,143500,91853500,100200,100200,100200,100200,0
20230913,143400,91853500,100200,100200,100200,100200,0
20230913,143300,91853500,100200,100200,100200,100200,0
20230913,143200,91853500,100200,100200,100200,100200,0
20230913,143100,91853500,100200,100200,100200,100200,6
20230913,143000,91252300,100300,100300,100300,100300,0
20230913,142900,91252300,100300,100300,100300,100300,0
20230913,142800,91252300,100300,100300,100300,100300,0
20230913,142700,91252300,100300,100300,100300,100300,0
20230913,142600,91252300,100300,100300,100300,100300,0
20230913,142500,91252300,100300,100300,100300,100300,15
20230913,142400,89747800,100500,100500,100500,100500,0
20230913,142300,89747800,100500,100500,100500,100500,0
20230913,142200,89747800,100500,100500,100500,100500,0
20230913,142100,89747800,100500,100500,100500,100500,0
20230913,142000,89747800,100500,100500,100500,100500,0
20230913,141900,89747800,100500,100500,100500,100500,0
20230913,141800,89747800,100500,100500,100500,100500,0
20230913,141700,89747800,100500,100500,100500,100500,0
20230913,141600,89747800,100500,100500,100500,100500,0
20230913,141500,89747800,100500,100500,100500,100500,0
20230913,141400,89747800,100500,100500,100500,100500,0
20230913,141300,89747800,100500,100500,100500,100500,0
20230913,141200,89747800,100500,100300,100500,100300,25
20230913,141100,87240100,100300,100300,100300,100300,0
20230913,141000,87240100,100300,100300,100300,100300,0
20230913,140900,87240100,100300,100300,100300,100300,0
20230913,140800,87240100,100300,100300,100300,100300,0
20230913,140700,87240100,100300,100300,100300,100300,0
20230913,140600,87240100,100300,100300,100300,100300,0
20230913,140500,87240100,100300,100300,100300,100300,0
20230913,140400,87240100,100300,100300,100300,100300,0
20230913,140300,87240100,100300,100300,100300,100300,0
20230913,140200,87240100,100300,100300,100300,100300,0
20230913,140100,87240100,100300,100300,100300,100300,0
20230913,140000,87240100,100300,100300,100300,100300,0
20230913,135900,87240100,100300,100300,100300,100300,1
20230913,135800,87139800,100300,100300,100300,100300,0
20230913,135700,87139800,100300,100300,100300,100300,0
20230913,135600,87139800,100300,100300,100300,100300,0
20230913,135500,87139800,100300,100300,100300,100300,0
20230913,135400,87139800,100300,100300,100300,100300,1
20230913,135300,87039500,100200,100200,100200,100200,0
20230913,135200,87039500,100200,100200,100200,100200,16
20230913,135100,85436300,100200,100200,100200,100200,3
20230913,135000,85135700,100000,100000,100000,100000,0
20230913,134900,85135700,100000,100000,100000,100000,0
20230913,134800,85135700,100000,100000,100000,100000,0
20230913,134700,85135700,100000,100000,100000,100000,0
20230913,134600,85135700,100000,100000,100000,100000,0
20230913,134500,85135700,100000,100000,100000,100000,0
20230913,134400,85135700,100000,100000,100000,100000,5
20230913,134300,84635700,100000,100000,100000,100000,0
20230913,134200,84635700,100000,100000,100000,100000,0
20230913,134100,84635700,100000,100000,100000,100000,0
20230913,134000,84635700,100000,100000,100000,100000,0
20230913,133900,84635700,100000,100000,100000,100000,0
20230913,133800,84635700,100000,100000,100000,100000,0
20230913,133700,84635700,100000,100000,100000,100000,0
20230913,133600,84635700,100000,100000,100000,100000,0
20230913,133500,84635700,100000,100000,100000,100000,0
20230913,133400,84635700,100000,100000,100000,100000,0
20230913,133300,84635700,100000,100000,100000,100000,0
20230913,133200,84635700,100000,100000,100000,100000,0
20230913,133100,84635700,100000,100000,100000,100000,0
20230913,133000,84635700,100000,100000,100000,100000,0
20230913,132900,84635700,100000,100000,100000,100000,0
20230913,132800,84635700,100000,100000,100000,100000,0
20230913,132700,84635700,100000,100000,100000,100000,26
20230913,132600,82035700,100000,100000,100000,100000,0
20230913,132500,82035700,100000,100000,100000,100000,0
20230913,132400,82035700,100000,100000,100000,100000,0
20230913,132300,82035700,100000,100000,100000,100000,8
20230913,132200,81235700,100000,100000,100000,100000,0
20230913,132100,81235700,100000,100000,100000,100000,0
20230913,132000,81235700,100000,100000,100000,100000,0
20230913,131900,81235700,100000,100000,100000,100000,0
20230913,131800,81235700,100000,100000,100000,100000,0
20230913,131700,81235700,100000,100000,100000,100000,0
20230913,131600,81235700,100000,100000,100000,100000,0
20230913,131500,81235700,100000,100000,100000,100000,0
20230913,131400,81235700,100000,100000,100000,100000,0
20230913,131300,81235700,100000,100000,100000,100000,3
20230913,131200,80935700,100000,100000,100000,100000,0
20230913,131100,80935700,100000,100000,100000,100000,0
20230913,131000,80935700,100000,100000,100000,100000,0
20230913,130900,80935700,100000,100000,100000,100000,0
20230913,130800,80935700,100000,100100,100100,100000,40
20230913,130700,76934900,100200,100200,100200,100200,0
20230913,130600,76934900,100200,100200,100200,100200,0
20230913,130500,76934900,100200,100200,100200,100200,0
20230913,130400,76934900,100200,100200,100200,100200,0
20230913,130300,76934900,100200,100200,100200,100200,8
20230913,130200,76133300,100100,100100,100100,100100,0
20230913,130100,76133300,100100,100100,100100,100100,0
20230913,130000,76133300,100100,100100,100100,100100,10
20230913,125900,75132300,100100,100100,100100,100100,2
20230913,125800,74932100,100000,100000,100000,100000,0
20230913,125700,74932100,100000,100000,100000,100000,0
20230913,125600,74932100,100000,100000,100000,100000,0
20230913,125500,74932100,100000,100000,100000,100000,0
20230913,125400,74932100,100000,100000,100000,100000,0
20230913,125300,74932100,100000,100000,100000,100000,0
20230913,125200,74932100,100000,100000,100000,100000,0
20230913,125100,74932100,100000,100000,100000,100000,0
20230913,125000,74932100,100000,100000,100000,100000,0
20230913,124900,74932100,100000,100000,100000,100000,0
20230913,124800,74932100,100000,100000,100000,100000,0
20230913,124700,74932100,100000,100000,100000,100000,0
20230913,124600,74932100,100000,100000,100000,100000,0
20230913,124500,74932100,100000,100000,100000,100000,0
20230913,124400,74932100,100000,100000,100000,100000,1
20230913,124300,74832100,100000,100000,100000,100000,1
20230913,124200,74732100,99900,99900,99900,99900,0
20230913,124100,74732100,99900,99900,99900,99900,0
20230913,124000,74732100,99900,99900,99900,99900,0
20230913,123900,74732100,99900,99900,99900,99900,0
20230913,123800,74732100,99900,99900,99900,99900,0
20230913,123700,74732100,99900,99900,99900,99900,0
20230913,123600,74732100,99900,99900,99900,99900,0
20230913,123500,74732100,99900,99900,99900,99900,0
20230913,123400,74732100,99900,99900,99900,99900,0
20230913,123300,74732100,99900,99900,99900,99900,0
20230913,123200,74732100,99900,99900,99900,99900,0
20230913,123100,74732100,99900,99900,99900,99900,0
20230913,123000,74732100,99900,99900,99900,99900,0
20230913,122900,74732100,99900,99900,99900,99900,0
20230913,122800,74732100,99900,99900,99900,99900,0
20230913,122700,74732100,99900,99900,99900,99900,0
20230913,122600,74732100,99900,99900,99900,99900,0
20230913,122500,74732100,99900,99900,99900,99900,0
20230913,122400,74732100,99900,99900,99900,99900,0
20230913,122300,74732100,99900,99900,99900,99900,0
20230913,122200,74732100,99900,99900,99900,99900,0
20230913,122100,74732100,99900,99900,99900,99900,0
20230913,122000,74732100,99900,99900,99900,99900,0
20230913,121900,74732100,99900,99900,99900,99900,0
20230913,121800,74732100,99900,99900,99900,99900,0
20230913,121700,74732100,99900,99900,99900,99900,0
20230913,121600,74732100,99900,99900,99900,99900,0
20230913,121500,74732100,99900,99900,99900,99900,1
20230913,121400,74632200,99900,99900,99900,99900,0
20230913,121300,74632200,99900,99900,99900,99900,0
20230913,121200,74632200,99900,99900,99900,99900,0
20230913,121100,74632200,99900,99900,99900,99900,0
20230913,121000,74632200,99900,99900,99900,99900,0
20230913,120900,74632200,99900,99900,99900,99900,0
20230913,120800,74632200,99900,99900,99900,99900,0
20230913,120700,74632200,99900,99900,99900,99900,0
20230913,120600,74632200,99900,99900,99900,99900,0
20230913,120500,74632200,99900,99900,99900,99900,0
20230913,120400,74632200,99900,99900,99900,99900,0
20230913,120300,74632200,99900,99900,99900,99900,0
20230913,120200,74632200,99900,99900,99900,99900,0
20230913,120100,74632200,99900,99900,99900,99900,0
20230913,120000,74632200,99900,99900,99900,99900,0
20230913,115900,74632200,99900,99900,99900,99900,1
20230913,115800,74532300,99900,99900,99900,99900,0
20230913,115700,74532300,99900,99900,99900,99900,0
20230913,115600,74532300,99900,99900,99900,99900,0
20230913,115500,74532300,99900,99900,99900,99900,11
20230913,115400,73433400,100000,100000,100000,100000,0
20230913,115300,73433400,100000,100000,100000,100000,0
20230913,115200,73433400,100000,99900,100000,99900,9
20230913,115100,72533600,99900,99900,99900,99900,0
20230913,115000,72533600,99900,99900,99900,99900,5
20230913,114900,72034100,99900,99900,99900,99900,0
20230913,114800,72034100,99900,99900,99900,99900,0
20230913,114700,72034100,99900,99900,99900,99900,0
20230913,114600,72034100,99900,99900,99900,99900,0
20230913,114500,72034100,99900,99900,99900,99900,0
20230913,114400,72034100,99900,99900,99900,99900,0
20230913,114300,72034100,99900,99900,99900,99900,0
20230913,114200,72034100,99900,99900,99900,99900,0
20230913,114100,72034100,99900,99900,99900,99900,0
20230913,114000,72034100,99900,99900,99900,99900,0
20230913,113900,72034100,99900,99900,99900,99900,0
20230913,113800,72034100,99900,99900,99900,99900,0
20230913,113700,72034100,99900,99900,99900,99900,0
20230913,113600,72034100,99900,99900,99900,99900,0
20230913,113500,72034100,99900,99900,99900,99900,0
20230913,113400,72034100,99900,100000,100000,99900,233
20230913,113300,48737500,100100,100100,100100,100100,59
20230913,113200,42831600,100100,100100,100100,100100,1
20230913,113100,42731500,100000,100000,100000,100000,0
20230913,113000,42731500,100000,100000,100000,100000,0
20230913,112900,42731500,100000,100000,100000,100000,0
20230913,112800,42731500,100000,100000,100000,100000,0
20230913,112700,42731500,100000,100000,100000,100000,0
20230913,112600,42731500,100000,100000,100000,100000,0
20230913,112500,42731500,100000,100000,100000,100000,0
20230913,112400,42731500,100000,100000,100000,100000,0
20230913,112300,42731500,100000,100000,100000,100000,1
20230913,112200,42631500,100000,100000,100000,100000,0
20230913,112100,42631500,100000,100000,100000,100000,0
20230913,112000,42631500,100000,100000,100000,100000,15
20230913,111900,41131500,100100,100100,100100,100100,0
20230913,111800,41131500,100100,100100,100100,100100,0
20230913,111700,41131500,100100,100100,100100,100100,0
20230913,111600,41131500,100100,100100,100100,100100,0
20230913,111500,41131500,100100,100100,100100,100100,4
20230913,111400,40731100,100100,100100,100100,100100,0
20230913,111300,40731100,100100,100100,100100,100100,0
20230913,111200,40731100,100100,100100,100100,100100,0
20230913,111100,40731100,100100,100100,100100,100100,0
20230913,111000,40731100,100100,100100,100100,100100,0
20230913,110900,40731100,100100,100100,100100,100100,0
20230913,110800,40731100,100100,100100,100100,100100,0
20230913,110700,40731100,100100,100100,100100,100100,0
20230913,110600,40731100,100100,100100,100100,100100,0
20230913,110500,40731100,100100,100100,100100,100100,0
20230913,110400,40731100,100100,100100,100100,100100,6
20230913,110300,40130500,100000,100000,100000,100000,0
20230913,110200,40130500,100000,100000,100000,100000,0
20230913,110100,40130500,100000,100000,100000,100000,27
20230913,110000,37430500,100000,100000,100000,100000,0
20230913,105900,37430500,100000,100000,100000,100000,0
20230913,105800,37430500,100000,100000,100000,100000,0
20230913,105700,37430500,100000,100000,100000,100000,0
20230913,105600,37430500,100000,100000,100000,100000,0
20230913,105500,37430500,100000,100000,100000,100000,0
20230913,105400,37430500,100000,100000,100000,100000,32
20230913,105300,34230500,100000,100000,100000,100000,0
20230913,105200,34230500,100000,100000,100000,100000,10
20230913,105100,33230500,100000,100000,100000,100000,0
20230913,105000,33230500,100000,100000,100000,100000,0
20230913,104900,33230500,100000,100100,100100,100000,46
20230913,104800,28629500,100000,100000,100000,100000,0
20230913,104700,28629500,100000,100000,100000,100000,0
20230913,104600,28629500,100000,100000,100000,100000,0
20230913,104500,28629500,100000,100000,100000,100000,0
20230913,104400,28629500,100000,100000,100000,100000,0
20230913,104300,28629500,100000,100000,100000,100000,0
20230913,104200,28629500,100000,100000,100000,100000,0
20230913,104100,28629500,100000,100000,100000,100000,0
20230913,104000,28629500,100000,100000,100000,100000,0
20230913,103900,28629500,100000,100000,100000,100000,80
20230913,103800,20629500,100100,100100,100100,100100,10
20230913,103700,19628500,100000,100000,100000,100000,0
20230913,103600,19628500,100000,100000,100000,100000,0
20230913,103500,19628500,100000,100000,100000,100000,0
20230913,103400,19628500,100000,100000,100000,100000,0
20230913,103300,19628500,100000,100000,100000,100000,0
20230913,103200,19628500,100000,100000,100000,100000,0
20230913,103100,19628500,100000,100000,100000,100000,0
20230913,103000,19628500,100000,100000,100000,100000,0
20230913,102900,19628500,100000,100000,100000,100000,0
20230913,102800,19628500,100000,100000,100000,100000,15
20230913,102700,18128500,100100,100100,100100,100100,7
20230913,102600,17427800,100100,100100,100100,100100,0
20230913,102500,17427800,100100,100100,100100,100100,0
20230913,102400,17427800,100100,100100,100100,100100,0
20230913,102300,17427800,100100,100100,100100,100100,0
20230913,102200,17427800,100100,100100,100100,100100,0
20230913,102100,17427800,100100,100100,100100,100100,0
20230913,102000,17427800,100100,100100,100100,100100,10
20230913,101900,16426800,100100,100100,100100,100100,0
20230913,101800,16426800,100100,100100,100100,100100,10
20230913,101700,15425800,100600,100600,100600,100600,0
20230913,101600,15425800,100600,100600,100600,100600,0
20230913,101500,15425800,100600,100600,100600,100600,0
20230913,101400,15425800,100600,100600,100600,100600,0
20230913,101300,15425800,100600,100600,100600,100600,0
20230913,101200,15425800,100600,100600,100600,100600,0
20230913,101100,15425800,100600,100600,100600,100600,0
20230913,101000,15425800,100600,100600,100600,100600,0
20230913,100900,15425800,100600,100600,100600,100600,0
20230913,100800,15425800,100600,100600,100600,100600,0
20230913,100700,15425800,100600,100600,100600,100600,0
20230913,100600,15425800,100600,100600,100600,100600,0
20230913,100500,15425800,100600,100600,100600,100600,0
20230913,100400,15425800,100600,100600,100600,100600,10
20230913,100300,14419800,100600,100600,100600,100600,0
20230913,100200,14419800,100600,100600,100600,100600,0
20230913,100100,14419800,100600,100600,100600,100600,0
20230913,100000,14419800,100600,100600,100600,100600,1
20230913,095900,14319200,100400,100400,100400,100400,1
20230913,095800,14218800,100100,100100,100100,100100,0
20230913,095700,14218800,100100,100100,100100,100100,0
20230913,095600,14218800,100100,100100,100100,100100,0
20230913,095500,14218800,100100,100100,100100,100100,0
20230913,095400,14218800,100100,100100,100100,100100,0
20230913,095300,14218800,100100,100100,100100,100100,0
20230913,095200,14218800,100100,100100,100100,100100,0
20230913,095100,14218800,100100,100100,100100,100100,0
20230913,095000,14218800,100100,100100,100100,100100,0
20230913,094900,14218800,100100,100200,100200,100100,22
20230913,094800,12015600,100300,100300,100300,100300,0
20230913,094700,12015600,100300,100300,100300,100300,0
20230913,094600,12015600,100300,100300,100300,100300,0
20230913,094500,12015600,100300,100300,100300,100300,0
20230913,094400,12015600,100300,100300,100300,100300,0
20230913,094300,12015600,100300,100300,100300,100300,0
20230913,094200,12015600,100300,100300,100300,100300,0
20230913,094100,12015600,100300,100300,100300,100300,0
20230913,094000,12015600,100300,100300,100300,100300,0
20230913,093900,12015600,100300,100300,100300,100300,0
20230913,093800,12015600,100300,100300,100300,100300,0
20230913,093700,12015600,100300,100300,100300,100300,0
20230913,093600,12015600,100300,100300,100300,100300,0
20230913,093500,12015600,100300,100300,100300,100300,0
20230913,093400,12015600,100300,100300,100300,100300,0
20230913,093300,12015600,100300,100300,100300,100300,0
20230913,093200,12015600,100300,100300,100300,100300,0
20230913,093100,12015600,100300,100300,100300,100300,0
20230913,093000,12015600,100300,100300,100300,100300,0
20230913,092900,12015600,100300,100100,100300,100100,4
20230913,092800,11615000,100300,100300,100300,100300,0
20230913,092700,11615000,100300,100300,100300,100300,0
20230913,092600,11615000,100300,100300,100300,100300,0
20230913,092500,11615000,100300,100300,100300,100300,34
20230913,092400,8204800,100100,100100,100100,100100,0
20230913,092300,8204800,100100,100100,100100,100100,2
20230913,092200,8004600,100000,100000,100000,100000,0
20230913,092100,8004600,100000,100000,100000,100000,6
20230913,092000,7404600,100200,100200,100200,100200,0
20230913,091900,7404600,100200,100200,100200,100200,0
20230913,091800,7404600,100200,100200,100200,100200,0
20230913,091700,7404600,100200,100200,100200,100200,1
20230913,091600,7304400,100100,100200,100200,100100,26
20230913,091500,4701500,100300,100300,100300,100300,0
20230913,091400,4701500,100300,100300,100300,100300,10
20230913,091300,3698500,100300,100300,100300,100300,0
20230913,091200,3698500,100300,100300,100300,100300,0
20230913,091100,3698500,100300,100300,100300,100300,0
20230913,091000,3698500,100300,100300,100300,100300,0
20230913,090900,3698500,100300,100300,100300,100300,1
20230913,090800,3598200,100200,100200,100200,100200,5
20230913,090700,3097200,100100,100100,100100,100100,0
20230913,090600,3097200,100100,100100,100100,100100,1
20230913,090500,2997100,100000,100000,100000,100000,1
20230913,090400,2897100,99900,99900,99900,99900,0
20230913,090300,2897100,99900,99900,99900,99900,0
20230913,090200,2897100,99900,99900,99900,99900,0
20230913,090100,2897100,99900,99900,99900,99900,15
20230913,090000,1398600,99900,99900,99900,99900,14