KissMeData/120030/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195500,142054300,101000,101000,101000,101000,26
20230918,195400,142054300,101000,101000,101000,101000,0
20230918,195300,142054300,101000,101000,101000,101000,0
20230918,195200,142054300,101000,101000,101000,101000,0
20230918,195100,142054300,101000,101000,101000,101000,0
20230918,195000,142054300,101000,101000,101000,101000,0
20230918,194900,142054300,101000,101000,101000,101000,0
20230918,194800,142054300,101000,101000,101000,101000,0
20230918,194700,142054300,101000,101000,101000,101000,0
20230918,194600,142054300,101000,101000,101000,101000,0
20230918,194500,142054300,101000,101000,101000,101000,0
20230918,194400,142054300,101000,101000,101000,101000,0
20230918,194300,142054300,101000,101000,101000,101000,0
20230918,194200,142054300,101000,101000,101000,101000,0
20230918,194100,142054300,101000,101000,101000,101000,0
20230918,194000,142054300,101000,101000,101000,101000,0
20230918,193900,142054300,101000,101000,101000,101000,0
20230918,193800,142054300,101000,101000,101000,101000,0
20230918,193700,142054300,101000,101000,101000,101000,0
20230918,193600,142054300,101000,101000,101000,101000,0
20230918,193500,142054300,101000,101000,101000,101000,0
20230918,193400,142054300,101000,101000,101000,101000,0
20230918,193300,142054300,101000,101000,101000,101000,0
20230918,193200,142054300,101000,101000,101000,101000,0
20230918,193100,142054300,101000,101000,101000,101000,0
20230918,193000,142054300,101000,101000,101000,101000,0
20230918,192900,142054300,101000,101000,101000,101000,0
20230918,192800,142054300,101000,101000,101000,101000,0
20230918,192700,142054300,101000,101000,101000,101000,0
20230918,192600,142054300,101000,101000,101000,101000,0
20230918,192500,142054300,101000,101000,101000,101000,26
20230918,192400,142054300,101000,101000,101000,101000,0
20230918,192300,142054300,101000,101000,101000,101000,0
20230918,192200,142054300,101000,101000,101000,101000,0
20230918,192100,142054300,101000,101000,101000,101000,0
20230918,192000,142054300,101000,101000,101000,101000,0
20230918,191900,142054300,101000,101000,101000,101000,0
20230918,191800,142054300,101000,101000,101000,101000,0
20230918,191700,142054300,101000,101000,101000,101000,0
20230918,191600,142054300,101000,101000,101000,101000,0
20230918,191500,142054300,101000,101000,101000,101000,0
20230918,191400,142054300,101000,101000,101000,101000,0
20230918,191300,142054300,101000,101000,101000,101000,0
20230918,191200,142054300,101000,101000,101000,101000,0
20230918,191100,142054300,101000,101000,101000,101000,0
20230918,191000,142054300,101000,101000,101000,101000,0
20230918,190900,142054300,101000,101000,101000,101000,0
20230918,190800,142054300,101000,101000,101000,101000,0
20230918,190700,142054300,101000,101000,101000,101000,0
20230918,190600,142054300,101000,101000,101000,101000,0
20230918,190500,142054300,101000,101000,101000,101000,0
20230918,190400,142054300,101000,101000,101000,101000,0
20230918,190300,142054300,101000,101000,101000,101000,0
20230918,190200,142054300,101000,101000,101000,101000,0
20230918,190100,142054300,101000,101000,101000,101000,0
20230918,190000,142054300,101000,101000,101000,101000,0
20230918,185900,142054300,101000,101000,101000,101000,0
20230918,185800,142054300,101000,101000,101000,101000,0
20230918,185700,142054300,101000,101000,101000,101000,0
20230918,185600,142054300,101000,101000,101000,101000,0
20230918,185500,142054300,101000,101000,101000,101000,26
20230918,185400,142054300,101000,101000,101000,101000,0
20230918,185300,142054300,101000,101000,101000,101000,0
20230918,185200,142054300,101000,101000,101000,101000,0
20230918,185100,142054300,101000,101000,101000,101000,0
20230918,185000,142054300,101000,101000,101000,101000,0
20230918,184900,142054300,101000,101000,101000,101000,0
20230918,184800,142054300,101000,101000,101000,101000,0
20230918,184700,142054300,101000,101000,101000,101000,0
20230918,184600,142054300,101000,101000,101000,101000,0
20230918,184500,142054300,101000,101000,101000,101000,0
20230918,184400,142054300,101000,101000,101000,101000,0
20230918,184300,142054300,101000,101000,101000,101000,0
20230918,184200,142054300,101000,101000,101000,101000,0
20230918,184100,142054300,101000,101000,101000,101000,0
20230918,184000,142054300,101000,101000,101000,101000,0
20230918,183900,142054300,101000,101000,101000,101000,0
20230918,183800,142054300,101000,101000,101000,101000,0
20230918,183700,142054300,101000,101000,101000,101000,0
20230918,183600,142054300,101000,101000,101000,101000,0
20230918,183500,142054300,101000,101000,101000,101000,0
20230918,183400,142054300,101000,101000,101000,101000,0
20230918,183300,142054300,101000,101000,101000,101000,0
20230918,183200,142054300,101000,101000,101000,101000,0
20230918,183100,142054300,101000,101000,101000,101000,0
20230918,183000,142054300,101000,101000,101000,101000,0
20230918,182900,142054300,101000,101000,101000,101000,0
20230918,182800,142054300,101000,101000,101000,101000,0
20230918,182700,142054300,101000,101000,101000,101000,0
20230918,182600,142054300,101000,101000,101000,101000,0
20230918,182500,142054300,101000,101000,101000,101000,26
20230918,182400,142054300,101000,101000,101000,101000,0
20230918,182300,142054300,101000,101000,101000,101000,0
20230918,182200,142054300,101000,101000,101000,101000,0
20230918,182100,142054300,101000,101000,101000,101000,0
20230918,182000,142054300,101000,101000,101000,101000,0
20230918,181900,142054300,101000,101000,101000,101000,0
20230918,181800,142054300,101000,101000,101000,101000,0
20230918,181700,142054300,101000,101000,101000,101000,0
20230918,181600,142054300,101000,101000,101000,101000,0
20230918,181500,142054300,101000,101000,101000,101000,0
20230918,181400,142054300,101000,101000,101000,101000,0
20230918,181300,142054300,101000,101000,101000,101000,0
20230918,181200,142054300,101000,101000,101000,101000,0
20230918,181100,142054300,101000,101000,101000,101000,0
20230918,181000,142054300,101000,101000,101000,101000,0
20230918,180900,142054300,101000,101000,101000,101000,0
20230918,180800,142054300,101000,101000,101000,101000,0
20230918,180700,142054300,101000,101000,101000,101000,0
20230918,180600,142054300,101000,101000,101000,101000,0
20230918,180500,142054300,101000,101000,101000,101000,0
20230918,180400,142054300,101000,101000,101000,101000,0
20230918,180300,142054300,101000,101000,101000,101000,0
20230918,180200,142054300,101000,101000,101000,101000,0
20230918,180100,142054300,101000,101000,101000,101000,0
20230918,180000,142054300,101000,101000,101000,101000,0
20230918,175900,142054300,101000,101000,101000,101000,0
20230918,175800,142054300,101000,101000,101000,101000,0
20230918,175700,142054300,101000,101000,101000,101000,0
20230918,175600,142054300,101000,101000,101000,101000,0
20230918,175500,142054300,101000,101000,101000,101000,26
20230918,175400,142054300,101000,101000,101000,101000,0
20230918,175300,142054300,101000,101000,101000,101000,0
20230918,175200,142054300,101000,101000,101000,101000,0
20230918,175100,142054300,101000,101000,101000,101000,0
20230918,175000,142054300,101000,101000,101000,101000,0
20230918,174900,142054300,101000,101000,101000,101000,0
20230918,174800,142054300,101000,101000,101000,101000,0
20230918,174700,142054300,101000,101000,101000,101000,0
20230918,174600,142054300,101000,101000,101000,101000,0
20230918,174500,142054300,101000,101000,101000,101000,0
20230918,174400,142054300,101000,101000,101000,101000,0
20230918,174300,142054300,101000,101000,101000,101000,0
20230918,174200,142054300,101000,101000,101000,101000,0
20230918,174100,142054300,101000,101000,101000,101000,0
20230918,174000,142054300,101000,101000,101000,101000,0
20230918,173900,142054300,101000,101000,101000,101000,0
20230918,173800,142054300,101000,101000,101000,101000,0
20230918,173700,142054300,101000,101000,101000,101000,0
20230918,173600,142054300,101000,101000,101000,101000,0
20230918,173500,142054300,101000,101000,101000,101000,0
20230918,173400,142054300,101000,101000,101000,101000,0
20230918,173300,142054300,101000,101000,101000,101000,0
20230918,173200,142054300,101000,101000,101000,101000,0
20230918,173100,142054300,101000,101000,101000,101000,0
20230918,173000,142054300,101000,101000,101000,101000,0
20230918,172900,142054300,101000,101000,101000,101000,0
20230918,172800,142054300,101000,101000,101000,101000,0
20230918,172700,142054300,101000,101000,101000,101000,0
20230918,172600,142054300,101000,101000,101000,101000,0
20230918,172500,142054300,101000,101000,101000,101000,26
20230918,172400,142054300,101000,101000,101000,101000,0
20230918,172300,142054300,101000,101000,101000,101000,0
20230918,172200,142054300,101000,101000,101000,101000,0
20230918,172100,142054300,101000,101000,101000,101000,0
20230918,172000,142054300,101000,101000,101000,101000,0
20230918,171900,142054300,101000,101000,101000,101000,0
20230918,171800,142054300,101000,101000,101000,101000,0
20230918,171700,142054300,101000,101000,101000,101000,0
20230918,171600,142054300,101000,101000,101000,101000,0
20230918,171500,142054300,101000,101000,101000,101000,0
20230918,171400,142054300,101000,101000,101000,101000,0
20230918,171300,142054300,101000,101000,101000,101000,0
20230918,171200,142054300,101000,101000,101000,101000,0
20230918,171100,142054300,101000,101000,101000,101000,0
20230918,171000,142054300,101000,101000,101000,101000,0
20230918,170900,142054300,101000,101000,101000,101000,0
20230918,170800,142054300,101000,101000,101000,101000,0
20230918,170700,142054300,101000,101000,101000,101000,0
20230918,170600,142054300,101000,101000,101000,101000,0
20230918,170500,142054300,101000,101000,101000,101000,0
20230918,170400,142054300,101000,101000,101000,101000,0
20230918,170300,142054300,101000,101000,101000,101000,0
20230918,170200,142054300,101000,101000,101000,101000,0
20230918,170100,142054300,101000,101000,101000,101000,0
20230918,170000,142054300,101000,101000,101000,101000,0
20230918,165900,142054300,101000,101000,101000,101000,0
20230918,165800,142054300,101000,101000,101000,101000,0
20230918,165700,142054300,101000,101000,101000,101000,0
20230918,165600,142054300,101000,101000,101000,101000,0
20230918,165500,142054300,101000,101000,101000,101000,26
20230918,165400,142054300,101000,101000,101000,101000,0
20230918,165300,142054300,101000,101000,101000,101000,0
20230918,165200,142054300,101000,101000,101000,101000,0
20230918,165100,142054300,101000,101000,101000,101000,0
20230918,165000,142054300,101000,101000,101000,101000,0
20230918,164900,142054300,101000,101000,101000,101000,0
20230918,164800,142054300,101000,101000,101000,101000,0
20230918,164700,142054300,101000,101000,101000,101000,0
20230918,164600,142054300,101000,101000,101000,101000,0
20230918,164500,142054300,101000,101000,101000,101000,0
20230918,164400,142054300,101000,101000,101000,101000,0
20230918,164300,142054300,101000,101000,101000,101000,0
20230918,164200,142054300,101000,101000,101000,101000,0
20230918,164100,142054300,101000,101000,101000,101000,0
20230918,164000,142054300,101000,101000,101000,101000,0
20230918,163900,142054300,101000,101000,101000,101000,0
20230918,163800,142054300,101000,101000,101000,101000,0
20230918,163700,142054300,101000,101000,101000,101000,0
20230918,163600,142054300,101000,101000,101000,101000,0
20230918,163500,142054300,101000,101000,101000,101000,0
20230918,163400,142054300,101000,101000,101000,101000,0
20230918,163300,142054300,101000,101000,101000,101000,0
20230918,163200,142054300,101000,101000,101000,101000,0
20230918,163100,142054300,101000,101000,101000,101000,0
20230918,163000,142054300,101000,101000,101000,101000,0
20230918,162900,142054300,101000,101000,101000,101000,0
20230918,162800,142054300,101000,101000,101000,101000,0
20230918,162700,142054300,101000,101000,101000,101000,0
20230918,162600,142054300,101000,101000,101000,101000,0
20230918,162500,142054300,101000,101000,101000,101000,26
20230918,162400,142054300,101000,101000,101000,101000,0
20230918,162300,142054300,101000,101000,101000,101000,0
20230918,162200,142054300,101000,101000,101000,101000,0
20230918,162100,142054300,101000,101000,101000,101000,0
20230918,162000,142054300,101000,101000,101000,101000,0
20230918,161900,142054300,101000,101000,101000,101000,0
20230918,161800,142054300,101000,101000,101000,101000,0
20230918,161700,142054300,101000,101000,101000,101000,0
20230918,161600,142054300,101000,101000,101000,101000,0
20230918,161500,142054300,101000,101000,101000,101000,0
20230918,161400,142054300,101000,101000,101000,101000,0
20230918,161300,142054300,101000,101000,101000,101000,0
20230918,161200,142054300,101000,101000,101000,101000,0
20230918,161100,142054300,101000,101000,101000,101000,0
20230918,161000,142054300,101000,101000,101000,101000,0
20230918,160900,142054300,101000,101000,101000,101000,0
20230918,160800,142054300,101000,101000,101000,101000,0
20230918,160700,142054300,101000,101000,101000,101000,0
20230918,160600,142054300,101000,101000,101000,101000,0
20230918,160500,142054300,101000,101000,101000,101000,0
20230918,160400,142054300,101000,101000,101000,101000,0
20230918,160300,142054300,101000,101000,101000,101000,0
20230918,160200,142054300,101000,101000,101000,101000,0
20230918,160100,142054300,101000,101000,101000,101000,0
20230918,160000,142054300,101000,101000,101000,101000,0
20230918,155900,142054300,101000,101000,101000,101000,0
20230918,155800,142054300,101000,101000,101000,101000,0
20230918,155700,142054300,101000,101000,101000,101000,0
20230918,155600,142054300,101000,101000,101000,101000,0
20230918,155500,142054300,101000,101000,101000,101000,26
20230918,155400,142054300,101000,101000,101000,101000,0
20230918,155300,142054300,101000,101000,101000,101000,0
20230918,155200,142054300,101000,101000,101000,101000,0
20230918,155100,142054300,101000,101000,101000,101000,0
20230918,155000,142054300,101000,101000,101000,101000,0
20230918,154900,142054300,101000,101000,101000,101000,0
20230918,154800,142054300,101000,101000,101000,101000,0
20230918,154700,142054300,101000,101000,101000,101000,0
20230918,154600,142054300,101000,101000,101000,101000,0
20230918,154500,142054300,101000,101000,101000,101000,0
20230918,154400,142054300,101000,101000,101000,101000,0
20230918,154300,142054300,101000,101000,101000,101000,0
20230918,154200,142054300,101000,101000,101000,101000,0
20230918,154100,142054300,101000,101000,101000,101000,0
20230918,154000,142054300,101000,101000,101000,101000,0
20230918,153900,142054300,101000,101000,101000,101000,0
20230918,153800,142054300,101000,101000,101000,101000,0
20230918,153700,142054300,101000,101000,101000,101000,0
20230918,153600,142054300,101000,101000,101000,101000,0
20230918,153500,142054300,101000,101000,101000,101000,0
20230918,153400,142054300,101000,101000,101000,101000,0
20230918,153300,142054300,101000,101000,101000,101000,0
20230918,153200,142054300,101000,101000,101000,101000,0
20230918,153100,142054300,101000,101000,101000,101000,0
20230918,153000,142054300,101000,101000,101000,101000,26
20230918,152900,139428300,101000,101000,101000,101000,0
20230918,152800,139428300,101000,101000,101000,101000,0
20230918,152700,139428300,101000,101000,101000,101000,0
20230918,152600,139428300,101000,101000,101000,101000,0
20230918,152500,139428300,101000,101000,101000,101000,0
20230918,152400,139428300,101000,101000,101000,101000,0
20230918,152300,139428300,101000,101000,101000,101000,0
20230918,152200,139428300,101000,101000,101000,101000,0
20230918,152100,139428300,101000,101000,101000,101000,0
20230918,152000,139428300,101000,101000,101000,101000,0
20230918,151900,139428300,101000,101000,101000,101000,0
20230918,151800,139428300,101000,101000,101000,101000,0
20230918,151700,139428300,101000,101000,101000,101000,0
20230918,151600,139428300,101000,101000,101000,101000,2
20230918,151500,139226300,100800,100800,100800,100800,15
20230918,151400,137714300,101000,101000,101000,101000,0
20230918,151300,137714300,101000,101000,101000,101000,0
20230918,151200,137714300,101000,101000,101000,101000,0
20230918,151100,137714300,101000,101000,101000,101000,0
20230918,151000,137714300,101000,100800,101000,100800,4
20230918,150900,137310700,101000,101000,101000,101000,0
20230918,150800,137310700,101000,101000,101000,101000,0
20230918,150700,137310700,101000,101000,101000,101000,0
20230918,150600,137310700,101000,101000,101000,101000,1
20230918,150500,137209700,101500,101500,101500,101500,0
20230918,150400,137209700,101500,101500,101500,101500,0
20230918,150300,137209700,101500,101500,101500,101500,0
20230918,150200,137209700,101500,101500,101500,101500,0
20230918,150100,137209700,101500,101500,101500,101500,0
20230918,150000,137209700,101500,101500,101500,101500,0
20230918,145900,137209700,101500,101500,101500,101500,0
20230918,145800,137209700,101500,101500,101500,101500,0
20230918,145700,137209700,101500,101500,101500,101500,0
20230918,145600,137209700,101500,101500,101500,101500,0
20230918,145500,137209700,101500,101500,101500,101500,0
20230918,145400,137209700,101500,101500,101500,101500,0
20230918,145300,137209700,101500,101500,101500,101500,0
20230918,145200,137209700,101500,101500,101500,101500,1
20230918,145100,137108200,100800,100900,100900,100800,25
20230918,145000,134587700,101500,101500,101500,101500,1
20230918,144900,134486200,100900,100900,100900,100900,60
20230918,144800,128432200,100900,100900,100900,100900,30
20230918,144700,125405200,101000,101000,101000,101000,0
20230918,144600,125405200,101000,101200,101200,101000,89
20230918,144500,116413000,101600,101600,101600,101600,0
20230918,144400,116413000,101600,101600,101600,101600,0
20230918,144300,116413000,101600,101600,101600,101600,1
20230918,144200,116311400,101600,101600,101600,101600,0
20230918,144100,116311400,101600,101600,101600,101600,0
20230918,144000,116311400,101600,101600,101600,101600,0
20230918,143900,116311400,101600,101600,101600,101600,0
20230918,143800,116311400,101600,101600,101600,101600,0
20230918,143700,116311400,101600,101600,101600,101600,0
20230918,143600,116311400,101600,101600,101600,101600,0
20230918,143500,116311400,101600,101600,101600,101600,0
20230918,143400,116311400,101600,101600,101600,101600,0
20230918,143300,116311400,101600,101600,101600,101600,0
20230918,143200,116311400,101600,101600,101600,101600,0
20230918,143100,116311400,101600,101600,101600,101600,0
20230918,143000,116311400,101600,101600,101600,101600,0
20230918,142900,116311400,101600,101600,101600,101600,0
20230918,142800,116311400,101600,101600,101600,101600,0
20230918,142700,116311400,101600,101600,101600,101600,0
20230918,142600,116311400,101600,101600,101600,101600,0
20230918,142500,116311400,101600,101600,101600,101600,0
20230918,142400,116311400,101600,101600,101600,101600,1
20230918,142300,116209800,101000,101200,101200,101000,34
20230918,142200,112773000,101600,101600,101600,101600,0
20230918,142100,112773000,101600,101600,101600,101600,0
20230918,142000,112773000,101600,101600,101600,101600,0
20230918,141900,112773000,101600,101600,101600,101600,0
20230918,141800,112773000,101600,101600,101600,101600,20
20230918,141700,110741000,101600,101600,101600,101600,0
20230918,141600,110741000,101600,101600,101600,101600,0
20230918,141500,110741000,101600,101600,101600,101600,0
20230918,141400,110741000,101600,101200,101600,101200,2
20230918,141300,110538200,101600,101600,101600,101600,2
20230918,141200,110335000,101100,101100,101100,101100,6
20230918,141100,109728400,101400,101400,101400,101400,2
20230918,141000,109525600,101700,101700,101700,101700,0
20230918,140900,109525600,101700,101700,101700,101700,0
20230918,140800,109525600,101700,101700,101700,101700,0
20230918,140700,109525600,101700,101700,101700,101700,0
20230918,140600,109525600,101700,101700,101700,101700,0
20230918,140500,109525600,101700,101700,101700,101700,0
20230918,140400,109525600,101700,101700,101700,101700,0
20230918,140300,109525600,101700,101700,101700,101700,0
20230918,140200,109525600,101700,101700,101700,101700,0
20230918,140100,109525600,101700,101700,101700,101700,0
20230918,140000,109525600,101700,101700,101700,101700,0
20230918,135900,109525600,101700,101700,101700,101700,0
20230918,135800,109525600,101700,101700,101700,101700,1
20230918,135700,109423900,101400,101400,101400,101400,0
20230918,135600,109423900,101400,101400,101400,101400,0
20230918,135500,109423900,101400,101400,101400,101400,0
20230918,135400,109423900,101400,101400,101400,101400,0
20230918,135300,109423900,101400,101400,101400,101400,0
20230918,135200,109423900,101400,101400,101400,101400,0
20230918,135100,109423900,101400,101400,101400,101400,4
20230918,135000,109018300,101400,101400,101400,101400,0
20230918,134900,109018300,101400,101400,101400,101400,0
20230918,134800,109018300,101400,101400,101400,101400,0
20230918,134700,109018300,101400,101400,101400,101400,0
20230918,134600,109018300,101400,101400,101400,101400,0
20230918,134500,109018300,101400,101400,101400,101400,0
20230918,134400,109018300,101400,101400,101400,101400,0
20230918,134300,109018300,101400,101400,101400,101400,0
20230918,134200,109018300,101400,101400,101400,101400,0
20230918,134100,109018300,101400,101400,101400,101400,0
20230918,134000,109018300,101400,101400,101400,101400,4
20230918,133900,108612700,101400,101400,101400,101400,16
20230918,133800,106990300,101000,101000,101000,101000,0
20230918,133700,106990300,101000,101300,101300,101000,40
20230918,133600,102949900,101300,101400,101400,101300,28
20230918,133500,100110900,101400,101400,101400,101400,0
20230918,133400,100110900,101400,101400,101400,101400,0
20230918,133300,100110900,101400,101400,101400,101400,0
20230918,133200,100110900,101400,101400,101400,101400,0
20230918,133100,100110900,101400,101400,101400,101400,0
20230918,133000,100110900,101400,101400,101400,101400,0
20230918,132900,100110900,101400,101400,101400,101400,0
20230918,132800,100110900,101400,101400,101400,101400,0
20230918,132700,100110900,101400,101400,101400,101400,0
20230918,132600,100110900,101400,101400,101400,101400,0
20230918,132500,100110900,101400,101400,101400,101400,0
20230918,132400,100110900,101400,101400,101400,101400,19
20230918,132300,98184300,101400,101400,101400,101400,0
20230918,132200,98184300,101400,101400,101400,101400,0
20230918,132100,98184300,101400,101400,101400,101400,0
20230918,132000,98184300,101400,101400,101400,101400,0
20230918,131900,98184300,101400,101400,101400,101400,0
20230918,131800,98184300,101400,101400,101400,101400,0
20230918,131700,98184300,101400,101400,101400,101400,0
20230918,131600,98184300,101400,101400,101400,101400,0
20230918,131500,98184300,101400,101400,101400,101400,0
20230918,131400,98184300,101400,101400,101400,101400,0
20230918,131300,98184300,101400,101400,101400,101400,0
20230918,131200,98184300,101400,101400,101400,101400,0
20230918,131100,98184300,101400,101400,101400,101400,0
20230918,131000,98184300,101400,101400,101400,101400,0
20230918,130900,98184300,101400,101600,101700,101400,48
20230918,130800,93309000,101300,101300,101300,101300,0
20230918,130700,93309000,101300,101300,101300,101300,0
20230918,130600,93309000,101300,101300,101300,101300,0
20230918,130500,93309000,101300,101300,101300,101300,2
20230918,130400,93106400,101200,101200,101200,101200,0
20230918,130300,93106400,101200,101200,101200,101200,1
20230918,130200,93005200,101600,101600,101600,101600,20
20230918,130100,90973200,101600,101600,101600,101600,0
20230918,130000,90973200,101600,101600,101600,101600,0
20230918,125900,90973200,101600,101600,101600,101600,0
20230918,125800,90973200,101600,101600,101600,101600,0
20230918,125700,90973200,101600,101600,101600,101600,65
20230918,125600,84369200,101400,101400,101400,101400,69
20230918,125500,77372600,101000,101000,101000,101000,0
20230918,125400,77372600,101000,101000,101000,101000,0
20230918,125300,77372600,101000,101000,101000,101000,0
20230918,125200,77372600,101000,101000,101000,101000,0
20230918,125100,77372600,101000,101000,101000,101000,0
20230918,125000,77372600,101000,101000,101000,101000,0
20230918,124900,77372600,101000,101000,101000,101000,0
20230918,124800,77372600,101000,101000,101000,101000,0
20230918,124700,77372600,101000,101000,101000,101000,0
20230918,124600,77372600,101000,101000,101000,101000,0
20230918,124500,77372600,101000,101000,101000,101000,1
20230918,124400,77271600,101100,101100,101100,101100,0
20230918,124300,77271600,101100,101100,101100,101100,0
20230918,124200,77271600,101100,101100,101100,101100,1
20230918,124100,77170500,101200,101200,101200,101200,0
20230918,124000,77170500,101200,101200,101200,101200,0
20230918,123900,77170500,101200,101200,101200,101200,1
20230918,123800,77069300,101400,101400,101400,101400,0
20230918,123700,77069300,101400,101400,101400,101400,0
20230918,123600,77069300,101400,101400,101400,101400,0
20230918,123500,77069300,101400,101400,101400,101400,0
20230918,123400,77069300,101400,101400,101400,101400,0
20230918,123300,77069300,101400,101400,101400,101400,0
20230918,123200,77069300,101400,101400,101400,101400,0
20230918,123100,77069300,101400,101400,101400,101400,0
20230918,123000,77069300,101400,101400,101400,101400,0
20230918,122900,77069300,101400,101400,101400,101400,0
20230918,122800,77069300,101400,101400,101400,101400,0
20230918,122700,77069300,101400,101400,101400,101400,0
20230918,122600,77069300,101400,101400,101400,101400,0
20230918,122500,77069300,101400,101400,101400,101400,0
20230918,122400,77069300,101400,101400,101400,101400,0
20230918,122300,77069300,101400,101400,101400,101400,0
20230918,122200,77069300,101400,101400,101400,101400,0
20230918,122100,77069300,101400,101400,101400,101400,0
20230918,122000,77069300,101400,101400,101400,101400,0
20230918,121900,77069300,101400,101400,101400,101400,20
20230918,121800,75041300,101600,101600,101600,101600,0
20230918,121700,75041300,101600,101600,101600,101600,0
20230918,121600,75041300,101600,101600,101600,101600,0
20230918,121500,75041300,101600,101600,101600,101600,0
20230918,121400,75041300,101600,101600,101600,101600,0
20230918,121300,75041300,101600,101600,101600,101600,0
20230918,121200,75041300,101600,101600,101600,101600,1
20230918,121100,74939700,101600,101600,101600,101600,5
20230918,121000,74431700,101600,101600,101600,101600,5
20230918,120900,73923700,101700,101700,101700,101700,0
20230918,120800,73923700,101700,101700,101700,101700,0
20230918,120700,73923700,101700,101700,101700,101700,0
20230918,120600,73923700,101700,101700,101700,101700,0
20230918,120500,73923700,101700,101700,101700,101700,0
20230918,120400,73923700,101700,101700,101700,101700,0
20230918,120300,73923700,101700,101700,101700,101700,0
20230918,120200,73923700,101700,101700,101700,101700,0
20230918,120100,73923700,101700,101700,101700,101700,1
20230918,120000,73822000,101300,101300,101300,101300,0
20230918,115900,73822000,101300,101300,101300,101300,0
20230918,115800,73822000,101300,101300,101300,101300,0
20230918,115700,73822000,101300,101300,101300,101300,0
20230918,115600,73822000,101300,101300,101300,101300,40
20230918,115500,69770000,101700,101700,101700,101700,0
20230918,115400,69770000,101700,101700,101700,101700,0
20230918,115300,69770000,101700,101700,101700,101700,0
20230918,115200,69770000,101700,101700,101700,101700,0
20230918,115100,69770000,101700,101700,101700,101700,0
20230918,115000,69770000,101700,101700,101700,101700,0
20230918,114900,69770000,101700,101700,101700,101700,1
20230918,114800,69668300,101300,101300,101300,101300,0
20230918,114700,69668300,101300,101300,101300,101300,0
20230918,114600,69668300,101300,101300,101300,101300,0
20230918,114500,69668300,101300,101500,101500,101300,235
20230918,114400,45862300,101900,101900,101900,101900,0
20230918,114300,45862300,101900,101900,101900,101900,0
20230918,114200,45862300,101900,101900,101900,101900,0
20230918,114100,45862300,101900,101900,101900,101900,0
20230918,114000,45862300,101900,101900,101900,101900,0
20230918,113900,45862300,101900,101900,101900,101900,0
20230918,113800,45862300,101900,101900,101900,101900,0
20230918,113700,45862300,101900,101900,101900,101900,0
20230918,113600,45862300,101900,101900,101900,101900,0
20230918,113500,45862300,101900,101900,101900,101900,0
20230918,113400,45862300,101900,101900,101900,101900,0
20230918,113300,45862300,101900,101900,101900,101900,0
20230918,113200,45862300,101900,101900,101900,101900,0
20230918,113100,45862300,101900,101900,101900,101900,0
20230918,113000,45862300,101900,101900,101900,101900,0
20230918,112900,45862300,101900,101900,101900,101900,0
20230918,112800,45862300,101900,101900,101900,101900,0
20230918,112700,45862300,101900,101900,101900,101900,0
20230918,112600,45862300,101900,101900,101900,101900,0
20230918,112500,45862300,101900,101900,101900,101900,0
20230918,112400,45862300,101900,101900,101900,101900,0
20230918,112300,45862300,101900,101900,101900,101900,0
20230918,112200,45862300,101900,101900,101900,101900,0
20230918,112100,45862300,101900,101900,101900,101900,0
20230918,112000,45862300,101900,101900,101900,101900,0
20230918,111900,45862300,101900,101900,101900,101900,0
20230918,111800,45862300,101900,101900,101900,101900,0
20230918,111700,45862300,101900,101900,101900,101900,0
20230918,111600,45862300,101900,101900,101900,101900,0
20230918,111500,45862300,101900,101900,101900,101900,0
20230918,111400,45862300,101900,101900,101900,101900,0
20230918,111300,45862300,101900,101900,101900,101900,0
20230918,111200,45862300,101900,101900,101900,101900,0
20230918,111100,45862300,101900,101900,101900,101900,0
20230918,111000,45862300,101900,101800,101900,101800,2
20230918,110900,45658600,101700,101700,101700,101700,0
20230918,110800,45658600,101700,101700,101700,101700,0
20230918,110700,45658600,101700,101700,101700,101700,0
20230918,110600,45658600,101700,101700,101700,101700,4
20230918,110500,45251800,101700,101700,101700,101700,0
20230918,110400,45251800,101700,101600,101700,101600,2
20230918,110300,45048500,101300,101300,101300,101300,0
20230918,110200,45048500,101300,101300,101300,101300,0
20230918,110100,45048500,101300,101300,101400,101300,47
20230918,110000,40285900,100900,101300,101300,100900,21
20230918,105900,38166600,101300,101300,101300,101300,0
20230918,105800,38166600,101300,101300,101300,101300,0
20230918,105700,38166600,101300,101300,101300,101300,0
20230918,105600,38166600,101300,101300,101300,101300,0
20230918,105500,38166600,101300,101300,101300,101300,0
20230918,105400,38166600,101300,101300,101300,101300,0
20230918,105300,38166600,101300,101300,101300,101300,0
20230918,105200,38166600,101300,101300,101300,101300,0
20230918,105100,38166600,101300,101300,101300,101300,0
20230918,105000,38166600,101300,101300,101300,101300,0
20230918,104900,38166600,101300,101300,101300,101300,0
20230918,104800,38166600,101300,101300,101300,101300,0
20230918,104700,38166600,101300,101300,101300,101300,0
20230918,104600,38166600,101300,101300,101300,101300,0
20230918,104500,38166600,101300,101300,101300,101300,0
20230918,104400,38166600,101300,101300,101300,101300,0
20230918,104300,38166600,101300,101300,101300,101300,0
20230918,104200,38166600,101300,101300,101300,101300,0
20230918,104100,38166600,101300,101300,101300,101300,0
20230918,104000,38166600,101300,101300,101300,101300,0
20230918,103900,38166600,101300,101300,101300,101300,0
20230918,103800,38166600,101300,101300,101300,101300,0
20230918,103700,38166600,101300,101300,101300,101300,2
20230918,103600,37964000,100800,100800,100800,100800,0
20230918,103500,37964000,100800,100800,100800,100800,2
20230918,103400,37762400,101300,101300,101300,101300,0
20230918,103300,37762400,101300,101300,101300,101300,0
20230918,103200,37762400,101300,101000,101300,101000,3
20230918,103100,37459100,100900,100900,100900,100900,2
20230918,103000,37257300,101000,101000,101000,101000,3
20230918,102900,36954300,101000,101000,101000,101000,0
20230918,102800,36954300,101000,101000,101000,101000,0
20230918,102700,36954300,101000,101000,101000,101000,0
20230918,102600,36954300,101000,101000,101000,101000,0
20230918,102500,36954300,101000,101000,101000,101000,4
20230918,102400,36550300,101000,101000,101000,101000,0
20230918,102300,36550300,101000,101000,101000,101000,0
20230918,102200,36550300,101000,101000,101000,101000,0
20230918,102100,36550300,101000,101000,101000,101000,0
20230918,102000,36550300,101000,101000,101000,101000,0
20230918,101900,36550300,101000,101000,101000,101000,0
20230918,101800,36550300,101000,101000,101000,101000,0
20230918,101700,36550300,101000,101000,101000,101000,81
20230918,101600,28369300,101100,101100,101100,101100,14
20230918,101500,26953900,101300,101300,101300,101300,0
20230918,101400,26953900,101300,101300,101300,101300,0
20230918,101300,26953900,101300,101300,101300,101300,0
20230918,101200,26953900,101300,101300,101300,101300,0
20230918,101100,26953900,101300,101300,101300,101300,0
20230918,101000,26953900,101300,101300,101300,101300,0
20230918,100900,26953900,101300,101300,101300,101300,4
20230918,100800,26548700,101300,101300,101300,101300,0
20230918,100700,26548700,101300,101300,101300,101300,0
20230918,100600,26548700,101300,101300,101300,101300,0
20230918,100500,26548700,101300,101300,101300,101300,0
20230918,100400,26548700,101300,101300,101300,101300,0
20230918,100300,26548700,101300,101300,101300,101300,0
20230918,100200,26548700,101300,101300,101300,101300,0
20230918,100100,26548700,101300,101300,101300,101300,0
20230918,100000,26548700,101300,101300,101300,101300,1
20230918,095900,26447400,101300,101300,101300,101300,0
20230918,095800,26447400,101300,101300,101300,101300,2
20230918,095700,26244800,101000,101000,101000,101000,6
20230918,095600,25638800,101000,101100,101100,101000,79
20230918,095500,17652100,101100,101100,101100,101100,0
20230918,095400,17652100,101100,101100,101100,101100,10
20230918,095300,16641100,101300,101300,101300,101300,0
20230918,095200,16641100,101300,101300,101300,101300,0
20230918,095100,16641100,101300,101300,101300,101300,0
20230918,095000,16641100,101300,101300,101300,101300,0
20230918,094900,16641100,101300,101300,101300,101300,0
20230918,094800,16641100,101300,101300,101300,101300,0
20230918,094700,16641100,101300,101300,101300,101300,0
20230918,094600,16641100,101300,101300,101300,101300,0
20230918,094500,16641100,101300,101300,101300,101300,0
20230918,094400,16641100,101300,101300,101300,101300,0
20230918,094300,16641100,101300,101300,101300,101300,1
20230918,094200,16539800,101200,101200,101200,101200,0
20230918,094100,16539800,101200,101200,101200,101200,0
20230918,094000,16539800,101200,101200,101200,101200,0
20230918,093900,16539800,101200,101200,101200,101200,0
20230918,093800,16539800,101200,101200,101200,101200,3
20230918,093700,16236200,101400,101400,101400,101400,0
20230918,093600,16236200,101400,101400,101400,101400,2
20230918,093500,16033400,101100,101100,101100,101100,0
20230918,093400,16033400,101100,101100,101100,101100,0
20230918,093300,16033400,101100,101100,101100,101100,0
20230918,093200,16033400,101100,101100,101100,101100,0
20230918,093100,16033400,101100,101100,101100,101100,0
20230918,093000,16033400,101100,101200,101200,101100,8
20230918,092900,15224500,101700,101700,101700,101700,0
20230918,092800,15224500,101700,101700,101700,101700,0
20230918,092700,15224500,101700,101700,101700,101700,0
20230918,092600,15224500,101700,101700,101700,101700,0
20230918,092500,15224500,101700,101700,101700,101700,0
20230918,092400,15224500,101700,101700,101700,101700,0
20230918,092300,15224500,101700,101700,101700,101700,0
20230918,092200,15224500,101700,101700,101700,101700,0
20230918,092100,15224500,101700,101700,101700,101700,0
20230918,092000,15224500,101700,101700,101700,101700,0
20230918,091900,15224500,101700,101700,101700,101700,0
20230918,091800,15224500,101700,101700,101700,101700,0
20230918,091700,15224500,101700,101700,101700,101700,0
20230918,091600,15224500,101700,101700,101700,101700,0
20230918,091500,15224500,101700,101700,101700,101700,0
20230918,091400,15224500,101700,101700,101700,101700,0
20230918,091300,15224500,101700,101700,101700,101700,0
20230918,091200,15224500,101700,101700,101700,101700,87
20230918,091100,6376600,101700,101700,101700,101700,1
20230918,091000,6274900,101300,101300,101300,101300,0
20230918,090900,6274900,101300,101300,101300,101300,0
20230918,090800,6274900,101300,101300,101300,101300,0
20230918,090700,6274900,101300,101300,101300,101300,0
20230918,090600,6274900,101300,101300,101300,101300,0
20230918,090500,6274900,101300,101000,101300,101000,34
20230918,090400,2832800,101000,101000,101000,101000,10
20230918,090300,1822800,101000,101000,101000,101000,2
20230918,090200,1620800,101300,101300,101300,101300,0
20230918,090100,1620800,101300,101300,101300,101300,0
20230918,090000,1620800,101300,101300,101300,101300,14