KissMeData/072870/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193000,84635700,10810,10810,10810,10810,135
20230914,192900,84635700,10810,10810,10810,10810,0
20230914,192800,84635700,10810,10810,10810,10810,0
20230914,192700,84635700,10810,10810,10810,10810,0
20230914,192600,84635700,10810,10810,10810,10810,0
20230914,192500,84635700,10810,10810,10810,10810,0
20230914,192400,84635700,10810,10810,10810,10810,0
20230914,192300,84635700,10810,10810,10810,10810,0
20230914,192200,84635700,10810,10810,10810,10810,0
20230914,192100,84635700,10810,10810,10810,10810,0
20230914,192000,84635700,10810,10810,10810,10810,0
20230914,191900,84635700,10810,10810,10810,10810,0
20230914,191800,84635700,10810,10810,10810,10810,0
20230914,191700,84635700,10810,10810,10810,10810,0
20230914,191600,84635700,10810,10810,10810,10810,0
20230914,191500,84635700,10810,10810,10810,10810,0
20230914,191400,84635700,10810,10810,10810,10810,0
20230914,191300,84635700,10810,10810,10810,10810,0
20230914,191200,84635700,10810,10810,10810,10810,0
20230914,191100,84635700,10810,10810,10810,10810,0
20230914,191000,84635700,10810,10810,10810,10810,0
20230914,190900,84635700,10810,10810,10810,10810,0
20230914,190800,84635700,10810,10810,10810,10810,0
20230914,190700,84635700,10810,10810,10810,10810,0
20230914,190600,84635700,10810,10810,10810,10810,0
20230914,190500,84635700,10810,10810,10810,10810,0
20230914,190400,84635700,10810,10810,10810,10810,0
20230914,190300,84635700,10810,10810,10810,10810,0
20230914,190200,84635700,10810,10810,10810,10810,0
20230914,190100,84635700,10810,10810,10810,10810,0
20230914,190000,84635700,10810,10810,10810,10810,135
20230914,185900,84635700,10810,10810,10810,10810,0
20230914,185800,84635700,10810,10810,10810,10810,0
20230914,185700,84635700,10810,10810,10810,10810,0
20230914,185600,84635700,10810,10810,10810,10810,0
20230914,185500,84635700,10810,10810,10810,10810,0
20230914,185400,84635700,10810,10810,10810,10810,0
20230914,185300,84635700,10810,10810,10810,10810,0
20230914,185200,84635700,10810,10810,10810,10810,0
20230914,185100,84635700,10810,10810,10810,10810,0
20230914,185000,84635700,10810,10810,10810,10810,0
20230914,184900,84635700,10810,10810,10810,10810,0
20230914,184800,84635700,10810,10810,10810,10810,0
20230914,184700,84635700,10810,10810,10810,10810,0
20230914,184600,84635700,10810,10810,10810,10810,0
20230914,184500,84635700,10810,10810,10810,10810,0
20230914,184400,84635700,10810,10810,10810,10810,0
20230914,184300,84635700,10810,10810,10810,10810,0
20230914,184200,84635700,10810,10810,10810,10810,0
20230914,184100,84635700,10810,10810,10810,10810,0
20230914,184000,84635700,10810,10810,10810,10810,0
20230914,183900,84635700,10810,10810,10810,10810,0
20230914,183800,84635700,10810,10810,10810,10810,0
20230914,183700,84635700,10810,10810,10810,10810,0
20230914,183600,84635700,10810,10810,10810,10810,0
20230914,183500,84635700,10810,10810,10810,10810,0
20230914,183400,84635700,10810,10810,10810,10810,0
20230914,183300,84635700,10810,10810,10810,10810,0
20230914,183200,84635700,10810,10810,10810,10810,0
20230914,183100,84635700,10810,10810,10810,10810,0
20230914,183000,84635700,10810,10810,10810,10810,135
20230914,182900,84635700,10810,10810,10810,10810,0
20230914,182800,84635700,10810,10810,10810,10810,0
20230914,182700,84635700,10810,10810,10810,10810,0
20230914,182600,84635700,10810,10810,10810,10810,0
20230914,182500,84635700,10810,10810,10810,10810,0
20230914,182400,84635700,10810,10810,10810,10810,0
20230914,182300,84635700,10810,10810,10810,10810,0
20230914,182200,84635700,10810,10810,10810,10810,0
20230914,182100,84635700,10810,10810,10810,10810,0
20230914,182000,84635700,10810,10810,10810,10810,0
20230914,181900,84635700,10810,10810,10810,10810,0
20230914,181800,84635700,10810,10810,10810,10810,0
20230914,181700,84635700,10810,10810,10810,10810,0
20230914,181600,84635700,10810,10810,10810,10810,0
20230914,181500,84635700,10810,10810,10810,10810,0
20230914,181400,84635700,10810,10810,10810,10810,0
20230914,181300,84635700,10810,10810,10810,10810,0
20230914,181200,84635700,10810,10810,10810,10810,0
20230914,181100,84635700,10810,10810,10810,10810,0
20230914,181000,84635700,10810,10810,10810,10810,0
20230914,180900,84635700,10810,10810,10810,10810,0
20230914,180800,84635700,10810,10810,10810,10810,0
20230914,180700,84635700,10810,10810,10810,10810,0
20230914,180600,84635700,10810,10810,10810,10810,0
20230914,180500,84635700,10810,10810,10810,10810,0
20230914,180400,84635700,10810,10810,10810,10810,0
20230914,180300,84635700,10810,10810,10810,10810,0
20230914,180200,84635700,10810,10810,10810,10810,0
20230914,180100,84635700,10810,10810,10810,10810,0
20230914,180000,84635700,10810,10810,10810,10810,135
20230914,175900,84635700,10810,10810,10810,10810,0
20230914,175800,84635700,10810,10810,10810,10810,0
20230914,175700,84635700,10810,10810,10810,10810,0
20230914,175600,84635700,10810,10810,10810,10810,0
20230914,175500,84635700,10810,10810,10810,10810,0
20230914,175400,84635700,10810,10810,10810,10810,0
20230914,175300,84635700,10810,10810,10810,10810,0
20230914,175200,84635700,10810,10810,10810,10810,0
20230914,175100,84635700,10810,10810,10810,10810,0
20230914,175000,84635700,10810,10810,10810,10810,0
20230914,174900,84635700,10810,10810,10810,10810,0
20230914,174800,84635700,10810,10810,10810,10810,0
20230914,174700,84635700,10810,10810,10810,10810,0
20230914,174600,84635700,10810,10810,10810,10810,0
20230914,174500,84635700,10810,10810,10810,10810,0
20230914,174400,84635700,10810,10810,10810,10810,0
20230914,174300,84635700,10810,10810,10810,10810,0
20230914,174200,84635700,10810,10810,10810,10810,0
20230914,174100,84635700,10810,10810,10810,10810,0
20230914,174000,84635700,10810,10810,10810,10810,0
20230914,173900,84635700,10810,10810,10810,10810,0
20230914,173800,84635700,10810,10810,10810,10810,0
20230914,173700,84635700,10810,10810,10810,10810,0
20230914,173600,84635700,10810,10810,10810,10810,0
20230914,173500,84635700,10810,10810,10810,10810,0
20230914,173400,84635700,10810,10810,10810,10810,0
20230914,173300,84635700,10810,10810,10810,10810,0
20230914,173200,84635700,10810,10810,10810,10810,0
20230914,173100,84635700,10810,10810,10810,10810,0
20230914,173000,84635700,10810,10810,10810,10810,135
20230914,172900,84635700,10810,10810,10810,10810,0
20230914,172800,84635700,10810,10810,10810,10810,0
20230914,172700,84635700,10810,10810,10810,10810,0
20230914,172600,84635700,10810,10810,10810,10810,0
20230914,172500,84635700,10810,10810,10810,10810,0
20230914,172400,84635700,10810,10810,10810,10810,0
20230914,172300,84635700,10810,10810,10810,10810,0
20230914,172200,84635700,10810,10810,10810,10810,0
20230914,172100,84635700,10810,10810,10810,10810,0
20230914,172000,84635700,10810,10810,10810,10810,0
20230914,171900,84635700,10810,10810,10810,10810,0
20230914,171800,84635700,10810,10810,10810,10810,0
20230914,171700,84635700,10810,10810,10810,10810,0
20230914,171600,84635700,10810,10810,10810,10810,0
20230914,171500,84635700,10810,10810,10810,10810,0
20230914,171400,84635700,10810,10810,10810,10810,0
20230914,171300,84635700,10810,10810,10810,10810,0
20230914,171200,84635700,10810,10810,10810,10810,0
20230914,171100,84635700,10810,10810,10810,10810,0
20230914,171000,84635700,10810,10810,10810,10810,0
20230914,170900,84635700,10810,10810,10810,10810,0
20230914,170800,84635700,10810,10810,10810,10810,0
20230914,170700,84635700,10810,10810,10810,10810,0
20230914,170600,84635700,10810,10810,10810,10810,0
20230914,170500,84635700,10810,10810,10810,10810,0
20230914,170400,84635700,10810,10810,10810,10810,0
20230914,170300,84635700,10810,10810,10810,10810,0
20230914,170200,84635700,10810,10810,10810,10810,0
20230914,170100,84635700,10810,10810,10810,10810,0
20230914,170000,84635700,10810,10810,10810,10810,135
20230914,165900,84635700,10810,10810,10810,10810,0
20230914,165800,84635700,10810,10810,10810,10810,0
20230914,165700,84635700,10810,10810,10810,10810,0
20230914,165600,84635700,10810,10810,10810,10810,0
20230914,165500,84635700,10810,10810,10810,10810,0
20230914,165400,84635700,10810,10810,10810,10810,0
20230914,165300,84635700,10810,10810,10810,10810,0
20230914,165200,84635700,10810,10810,10810,10810,0
20230914,165100,84635700,10810,10810,10810,10810,0
20230914,165000,84635700,10810,10810,10810,10810,0
20230914,164900,84635700,10810,10810,10810,10810,0
20230914,164800,84635700,10810,10810,10810,10810,0
20230914,164700,84635700,10810,10810,10810,10810,0
20230914,164600,84635700,10810,10810,10810,10810,0
20230914,164500,84635700,10810,10810,10810,10810,0
20230914,164400,84635700,10810,10810,10810,10810,0
20230914,164300,84635700,10810,10810,10810,10810,0
20230914,164200,84635700,10810,10810,10810,10810,0
20230914,164100,84635700,10810,10810,10810,10810,0
20230914,164000,84635700,10810,10810,10810,10810,0
20230914,163900,84635700,10810,10810,10810,10810,0
20230914,163800,84635700,10810,10810,10810,10810,0
20230914,163700,84635700,10810,10810,10810,10810,0
20230914,163600,84635700,10810,10810,10810,10810,0
20230914,163500,84635700,10810,10810,10810,10810,0
20230914,163400,84635700,10810,10810,10810,10810,0
20230914,163300,84635700,10810,10810,10810,10810,0
20230914,163200,84635700,10810,10810,10810,10810,0
20230914,163100,84635700,10810,10810,10810,10810,0
20230914,163000,84635700,10810,10810,10810,10810,135
20230914,162900,84635700,10810,10810,10810,10810,0
20230914,162800,84635700,10810,10810,10810,10810,0
20230914,162700,84635700,10810,10810,10810,10810,0
20230914,162600,84635700,10810,10810,10810,10810,0
20230914,162500,84635700,10810,10810,10810,10810,0
20230914,162400,84635700,10810,10810,10810,10810,0
20230914,162300,84635700,10810,10810,10810,10810,0
20230914,162200,84635700,10810,10810,10810,10810,0
20230914,162100,84635700,10810,10810,10810,10810,0
20230914,162000,84635700,10810,10810,10810,10810,0
20230914,161900,84635700,10810,10810,10810,10810,0
20230914,161800,84635700,10810,10810,10810,10810,0
20230914,161700,84635700,10810,10810,10810,10810,0
20230914,161600,84635700,10810,10810,10810,10810,0
20230914,161500,84635700,10810,10810,10810,10810,0
20230914,161400,84635700,10810,10810,10810,10810,0
20230914,161300,84635700,10810,10810,10810,10810,0
20230914,161200,84635700,10810,10810,10810,10810,0
20230914,161100,84635700,10810,10810,10810,10810,0
20230914,161000,84635700,10810,10810,10810,10810,0
20230914,160900,84635700,10810,10810,10810,10810,0
20230914,160800,84635700,10810,10810,10810,10810,0
20230914,160700,84635700,10810,10810,10810,10810,0
20230914,160600,84635700,10810,10810,10810,10810,0
20230914,160500,84635700,10810,10810,10810,10810,0
20230914,160400,84635700,10810,10810,10810,10810,0
20230914,160300,84635700,10810,10810,10810,10810,0
20230914,160200,84635700,10810,10810,10810,10810,0
20230914,160100,84635700,10810,10810,10810,10810,0
20230914,160000,84635700,10810,10810,10810,10810,135
20230914,155900,84635700,10810,10810,10810,10810,0
20230914,155800,84635700,10810,10810,10810,10810,0
20230914,155700,84635700,10810,10810,10810,10810,0
20230914,155600,84635700,10810,10810,10810,10810,0
20230914,155500,84635700,10810,10810,10810,10810,0
20230914,155400,84635700,10810,10810,10810,10810,0
20230914,155300,84635700,10810,10810,10810,10810,0
20230914,155200,84635700,10810,10810,10810,10810,0
20230914,155100,84635700,10810,10810,10810,10810,0
20230914,155000,84635700,10810,10810,10810,10810,0
20230914,154900,84635700,10810,10810,10810,10810,0
20230914,154800,84635700,10810,10810,10810,10810,0
20230914,154700,84635700,10810,10810,10810,10810,0
20230914,154600,84635700,10810,10810,10810,10810,0
20230914,154500,84635700,10810,10810,10810,10810,0
20230914,154400,84635700,10810,10810,10810,10810,0
20230914,154300,84635700,10810,10810,10810,10810,0
20230914,154200,84635700,10810,10810,10810,10810,0
20230914,154100,84635700,10810,10810,10810,10810,0
20230914,154000,84635700,10810,10810,10810,10810,0
20230914,153900,84635700,10810,10810,10810,10810,0
20230914,153800,84635700,10810,10810,10810,10810,0
20230914,153700,84635700,10810,10810,10810,10810,0
20230914,153600,84635700,10810,10810,10810,10810,0
20230914,153500,84635700,10810,10810,10810,10810,0
20230914,153400,84635700,10810,10810,10810,10810,0
20230914,153300,84635700,10810,10810,10810,10810,0
20230914,153200,84635700,10810,10810,10810,10810,0
20230914,153100,84635700,10810,10810,10810,10810,0
20230914,153000,84635700,10810,10810,10810,10810,270
20230914,152900,83176350,10800,10800,10800,10800,0
20230914,152800,83176350,10800,10800,10800,10800,0
20230914,152700,83176350,10800,10800,10800,10800,0
20230914,152600,83176350,10800,10800,10800,10800,0
20230914,152500,83176350,10800,10800,10800,10800,0
20230914,152400,83176350,10800,10800,10800,10800,0
20230914,152300,83176350,10800,10800,10800,10800,0
20230914,152200,83176350,10800,10800,10800,10800,0
20230914,152100,83176350,10800,10800,10800,10800,0
20230914,152000,83176350,10800,10800,10800,10800,0
20230914,151900,83176350,10800,10800,10800,10800,0
20230914,151800,83176350,10800,10800,10800,10800,140
20230914,151700,81664350,10810,10810,10810,10810,0
20230914,151600,81664350,10810,10800,10810,10800,207
20230914,151500,79426750,10800,10810,10810,10800,12
20230914,151400,79297090,10800,10800,10800,10800,7
20230914,151300,79221490,10800,10800,10800,10800,859
20230914,151200,69944290,10790,10790,10790,10790,0
20230914,151100,69944290,10790,10790,10790,10790,20
20230914,151000,69728490,10800,10800,10800,10800,1
20230914,150900,69717690,10800,10800,10800,10800,0
20230914,150800,69717690,10800,10800,10800,10800,0
20230914,150700,69717690,10800,10790,10800,10790,338
20230914,150600,66068070,10790,10790,10790,10790,5
20230914,150500,66014120,10790,10790,10790,10790,18
20230914,150400,65819900,10800,10800,10800,10800,100
20230914,150300,64739900,10800,10800,10800,10800,30
20230914,150200,64415900,10800,10800,10800,10800,0
20230914,150100,64415900,10800,10800,10800,10800,0
20230914,150000,64415900,10800,10800,10800,10800,50
20230914,145900,63875900,10800,10800,10800,10800,0
20230914,145800,63875900,10800,10800,10800,10800,0
20230914,145700,63875900,10800,10800,10800,10800,0
20230914,145600,63875900,10800,10800,10800,10800,1
20230914,145500,63865100,10790,10790,10790,10790,0
20230914,145400,63865100,10790,10790,10790,10790,61
20230914,145300,63206910,10790,10790,10790,10790,0
20230914,145200,63206910,10790,10790,10790,10790,89
20230914,145100,62246600,10800,10800,10800,10800,900
20230914,145000,52526600,10800,10800,10800,10800,0
20230914,144900,52526600,10800,10800,10800,10800,0
20230914,144800,52526600,10800,10800,10800,10800,0
20230914,144700,52526600,10800,10800,10800,10800,68
20230914,144600,51792200,10800,10800,10800,10800,10
20230914,144500,51684200,10800,10800,10800,10800,0
20230914,144400,51684200,10800,10800,10800,10800,0
20230914,144300,51684200,10800,10800,10800,10800,110
20230914,144200,50496200,10800,10800,10800,10800,0
20230914,144100,50496200,10800,10800,10800,10800,126
20230914,144000,49135400,10800,10800,10800,10800,0
20230914,143900,49135400,10800,10800,10800,10800,100
20230914,143800,48055400,10790,10790,10800,10790,44
20230914,143700,47580620,10790,10790,10790,10790,0
20230914,143600,47580620,10790,10790,10790,10790,2
20230914,143500,47559040,10790,10790,10790,10790,0
20230914,143400,47559040,10790,10790,10790,10790,1
20230914,143300,47548250,10780,10780,10780,10780,124
20230914,143200,46211530,10780,10780,10780,10780,299
20230914,143100,42988310,10780,10780,10780,10780,0
20230914,143000,42988310,10780,10780,10780,10780,0
20230914,142900,42988310,10780,10780,10780,10780,9
20230914,142800,42891290,10790,10790,10790,10790,0
20230914,142700,42891290,10790,10790,10790,10790,5
20230914,142600,42837340,10790,10790,10790,10790,23
20230914,142500,42589170,10790,10790,10790,10790,0
20230914,142400,42589170,10790,10790,10790,10790,0
20230914,142300,42589170,10790,10790,10790,10790,0
20230914,142200,42589170,10790,10790,10790,10790,0
20230914,142100,42589170,10790,10790,10790,10790,43
20230914,142000,42125200,10790,10790,10790,10790,20
20230914,141900,41909400,10790,10790,10790,10790,0
20230914,141800,41909400,10790,10790,10790,10790,0
20230914,141700,41909400,10790,10790,10790,10780,440
20230914,141600,37161810,10790,10790,10790,10790,0
20230914,141500,37161810,10790,10790,10790,10790,0
20230914,141400,37161810,10790,10790,10790,10790,1
20230914,141300,37151020,10790,10790,10790,10790,0
20230914,141200,37151020,10790,10790,10790,10790,35
20230914,141100,36773370,10790,10790,10790,10790,50
20230914,141000,36233870,10790,10790,10790,10790,0
20230914,140900,36233870,10790,10790,10790,10790,0
20230914,140800,36233870,10790,10790,10790,10790,0
20230914,140700,36233870,10790,10790,10790,10790,8
20230914,140600,36147550,10790,10790,10790,10790,0
20230914,140500,36147550,10790,10790,10790,10790,0
20230914,140400,36147550,10790,10790,10790,10790,50
20230914,140300,35608050,10790,10790,10790,10790,0
20230914,140200,35608050,10790,10790,10790,10790,1
20230914,140100,35597260,10780,10780,10780,10780,0
20230914,140000,35597260,10780,10780,10780,10780,10
20230914,135900,35489460,10780,10780,10780,10780,0
20230914,135800,35489460,10780,10780,10780,10780,0
20230914,135700,35489460,10780,10780,10780,10780,10
20230914,135600,35381660,10790,10790,10790,10790,0
20230914,135500,35381660,10790,10790,10790,10790,0
20230914,135400,35381660,10790,10790,10790,10790,1
20230914,135300,35370870,10790,10790,10790,10790,0
20230914,135200,35370870,10790,10790,10790,10790,1
20230914,135100,35360080,10790,10790,10790,10790,0
20230914,135000,35360080,10790,10790,10790,10790,0
20230914,134900,35360080,10790,10790,10790,10790,0
20230914,134800,35360080,10790,10790,10790,10790,0
20230914,134700,35360080,10790,10790,10790,10790,0
20230914,134600,35360080,10790,10790,10790,10790,7
20230914,134500,35284550,10790,10790,10790,10790,24
20230914,134400,35025590,10780,10780,10780,10780,0
20230914,134300,35025590,10780,10780,10780,10780,0
20230914,134200,35025590,10780,10780,10780,10780,10
20230914,134100,34917790,10780,10780,10780,10780,0
20230914,134000,34917790,10780,10780,10780,10780,0
20230914,133900,34917790,10780,10780,10780,10780,0
20230914,133800,34917790,10780,10780,10780,10780,0
20230914,133700,34917790,10780,10780,10780,10780,210
20230914,133600,32653990,10780,10780,10780,10780,0
20230914,133500,32653990,10780,10790,10790,10780,53
20230914,133400,32082250,10790,10790,10790,10790,0
20230914,133300,32082250,10790,10790,10790,10790,0
20230914,133200,32082250,10790,10790,10790,10790,0
20230914,133100,32082250,10790,10790,10790,10790,0
20230914,133000,32082250,10790,10790,10790,10790,0
20230914,132900,32082250,10790,10790,10790,10790,0
20230914,132800,32082250,10790,10790,10790,10790,0
20230914,132700,32082250,10790,10790,10790,10790,0
20230914,132600,32082250,10790,10790,10790,10790,0
20230914,132500,32082250,10790,10790,10790,10790,0
20230914,132400,32082250,10790,10790,10790,10790,0
20230914,132300,32082250,10790,10790,10790,10790,0
20230914,132200,32082250,10790,10790,10790,10790,0
20230914,132100,32082250,10790,10790,10790,10790,0
20230914,132000,32082250,10790,10790,10790,10790,0
20230914,131900,32082250,10790,10790,10790,10790,10
20230914,131800,31974350,10790,10790,10790,10790,0
20230914,131700,31974350,10790,10790,10790,10790,0
20230914,131600,31974350,10790,10790,10790,10790,0
20230914,131500,31974350,10790,10790,10790,10790,0
20230914,131400,31974350,10790,10790,10790,10790,0
20230914,131300,31974350,10790,10790,10790,10790,9
20230914,131200,31877240,10780,10780,10780,10780,0
20230914,131100,31877240,10780,10780,10780,10780,0
20230914,131000,31877240,10780,10780,10780,10780,1
20230914,130900,31866460,10780,10780,10780,10780,0
20230914,130800,31866460,10780,10780,10780,10780,10
20230914,130700,31758660,10780,10780,10780,10780,0
20230914,130600,31758660,10780,10780,10780,10780,0
20230914,130500,31758660,10780,10780,10780,10780,0
20230914,130400,31758660,10780,10780,10780,10780,0
20230914,130300,31758660,10780,10780,10780,10780,0
20230914,130200,31758660,10780,10780,10780,10780,0
20230914,130100,31758660,10780,10780,10780,10780,20
20230914,130000,31543060,10780,10780,10780,10780,1
20230914,125900,31532280,10780,10780,10780,10780,50
20230914,125800,30993280,10790,10790,10790,10790,0
20230914,125700,30993280,10790,10790,10790,10790,0
20230914,125600,30993280,10790,10790,10790,10790,0
20230914,125500,30993280,10790,10790,10790,10790,1
20230914,125400,30982490,10780,10780,10780,10780,0
20230914,125300,30982490,10780,10780,10780,10780,13
20230914,125200,30842350,10780,10780,10780,10780,0
20230914,125100,30842350,10780,10780,10780,10780,0
20230914,125000,30842350,10780,10780,10780,10780,0
20230914,124900,30842350,10780,10780,10780,10780,92
20230914,124800,29850590,10780,10780,10780,10780,0
20230914,124700,29850590,10780,10780,10780,10780,0
20230914,124600,29850590,10780,10780,10780,10780,0
20230914,124500,29850590,10780,10780,10780,10780,0
20230914,124400,29850590,10780,10780,10780,10780,10
20230914,124300,29742790,10770,10770,10770,10770,0
20230914,124200,29742790,10770,10770,10770,10770,94
20230914,124100,28730410,10770,10770,10770,10770,0
20230914,124000,28730410,10770,10770,10770,10770,0
20230914,123900,28730410,10770,10770,10770,10770,0
20230914,123800,28730410,10770,10770,10770,10770,0
20230914,123700,28730410,10770,10770,10770,10770,0
20230914,123600,28730410,10770,10770,10770,10770,0
20230914,123500,28730410,10770,10770,10770,10770,0
20230914,123400,28730410,10770,10770,10770,10770,0
20230914,123300,28730410,10770,10770,10770,10770,0
20230914,123200,28730410,10770,10770,10770,10770,0
20230914,123100,28730410,10770,10770,10770,10770,0
20230914,123000,28730410,10770,10770,10770,10770,0
20230914,122900,28730410,10770,10770,10770,10770,0
20230914,122800,28730410,10770,10770,10770,10770,20
20230914,122700,28515010,10770,10770,10770,10770,0
20230914,122600,28515010,10770,10770,10770,10770,0
20230914,122500,28515010,10770,10770,10770,10770,0
20230914,122400,28515010,10770,10770,10770,10770,0
20230914,122300,28515010,10770,10770,10770,10770,0
20230914,122200,28515010,10770,10770,10770,10770,0
20230914,122100,28515010,10770,10770,10770,10770,0
20230914,122000,28515010,10770,10770,10770,10770,1
20230914,121900,28504240,10770,10770,10770,10770,1
20230914,121800,28493470,10770,10770,10770,10770,2
20230914,121700,28471930,10780,10780,10780,10780,1
20230914,121600,28461150,10780,10780,10780,10780,0
20230914,121500,28461150,10780,10780,10780,10780,299
20230914,121400,25237930,10780,10780,10780,10780,0
20230914,121300,25237930,10780,10780,10780,10780,0
20230914,121200,25237930,10780,10780,10780,10780,0
20230914,121100,25237930,10780,10780,10780,10780,0
20230914,121000,25237930,10780,10780,10780,10780,0
20230914,120900,25237930,10780,10780,10780,10780,0
20230914,120800,25237930,10780,10780,10780,10780,0
20230914,120700,25237930,10780,10780,10780,10780,0
20230914,120600,25237930,10780,10780,10780,10780,0
20230914,120500,25237930,10780,10780,10780,10780,0
20230914,120400,25237930,10780,10780,10780,10780,0
20230914,120300,25237930,10780,10780,10780,10780,0
20230914,120200,25237930,10780,10780,10780,10780,0
20230914,120100,25237930,10780,10780,10780,10780,0
20230914,120000,25237930,10780,10780,10780,10780,0
20230914,115900,25237930,10780,10780,10780,10780,0
20230914,115800,25237930,10780,10780,10780,10780,0
20230914,115700,25237930,10780,10780,10780,10780,0
20230914,115600,25237930,10780,10780,10780,10780,0
20230914,115500,25237930,10780,10780,10780,10780,1
20230914,115400,25227150,10780,10780,10780,10780,0
20230914,115300,25227150,10780,10780,10780,10780,0
20230914,115200,25227150,10780,10780,10780,10780,0
20230914,115100,25227150,10780,10780,10780,10780,291
20230914,115000,22090170,10780,10780,10780,10780,0
20230914,114900,22090170,10780,10780,10780,10780,18
20230914,114800,21896130,10780,10780,10780,10780,0
20230914,114700,21896130,10780,10780,10780,10780,0
20230914,114600,21896130,10780,10780,10780,10780,0
20230914,114500,21896130,10780,10780,10780,10780,0
20230914,114400,21896130,10780,10780,10780,10780,0
20230914,114300,21896130,10780,10780,10780,10780,0
20230914,114200,21896130,10780,10780,10780,10780,1
20230914,114100,21885350,10780,10780,10780,10780,0
20230914,114000,21885350,10780,10780,10780,10780,0
20230914,113900,21885350,10780,10780,10780,10780,0
20230914,113800,21885350,10780,10780,10780,10780,40
20230914,113700,21454150,10780,10780,10780,10780,0
20230914,113600,21454150,10780,10780,10780,10780,1
20230914,113500,21443370,10780,10780,10780,10780,0
20230914,113400,21443370,10780,10780,10780,10780,10
20230914,113300,21335570,10780,10780,10780,10780,0
20230914,113200,21335570,10780,10780,10780,10780,2
20230914,113100,21314010,10790,10790,10790,10790,10
20230914,113000,21206110,10790,10790,10790,10790,0
20230914,112900,21206110,10790,10790,10790,10790,0
20230914,112800,21206110,10790,10790,10790,10790,0
20230914,112700,21206110,10790,10790,10790,10790,0
20230914,112600,21206110,10790,10790,10790,10790,0
20230914,112500,21206110,10790,10790,10790,10790,39
20230914,112400,20785300,10790,10790,10790,10790,0
20230914,112300,20785300,10790,10790,10790,10790,0
20230914,112200,20785300,10790,10790,10790,10790,0
20230914,112100,20785300,10790,10790,10790,10790,0
20230914,112000,20785300,10790,10790,10790,10790,69
20230914,111900,20040790,10780,10770,10780,10770,26
20230914,111800,19760530,10770,10770,10770,10770,0
20230914,111700,19760530,10770,10770,10770,10770,0
20230914,111600,19760530,10770,10770,10770,10770,0
20230914,111500,19760530,10770,10770,10770,10770,1
20230914,111400,19749760,10780,10780,10780,10780,0
20230914,111300,19749760,10780,10780,10780,10780,76
20230914,111200,18930480,10790,10790,10790,10790,0
20230914,111100,18930480,10790,10780,10790,10780,34
20230914,111000,18563860,10780,10780,10780,10780,0
20230914,110900,18563860,10780,10780,10780,10780,76
20230914,110800,17744580,10780,10780,10780,10780,0
20230914,110700,17744580,10780,10780,10780,10780,0
20230914,110600,17744580,10780,10780,10780,10780,0
20230914,110500,17744580,10780,10780,10780,10780,4
20230914,110400,17701460,10780,10780,10780,10780,112
20230914,110300,16494100,10790,10790,10790,10790,100
20230914,110200,15415100,10780,10780,10780,10780,84
20230914,110100,14509580,10770,10770,10770,10770,0
20230914,110000,14509580,10770,10770,10770,10770,0
20230914,105900,14509580,10770,10770,10770,10770,0
20230914,105800,14509580,10770,10770,10770,10770,0
20230914,105700,14509580,10770,10770,10770,10770,0
20230914,105600,14509580,10770,10770,10770,10770,0
20230914,105500,14509580,10770,10770,10770,10770,0
20230914,105400,14509580,10770,10770,10770,10770,0
20230914,105300,14509580,10770,10770,10770,10770,0
20230914,105200,14509580,10770,10770,10770,10770,0
20230914,105100,14509580,10770,10770,10770,10770,0
20230914,105000,14509580,10770,10770,10770,10770,0
20230914,104900,14509580,10770,10770,10770,10770,0
20230914,104800,14509580,10770,10770,10770,10770,0
20230914,104700,14509580,10770,10770,10770,10770,0
20230914,104600,14509580,10770,10770,10770,10770,0
20230914,104500,14509580,10770,10770,10770,10770,0
20230914,104400,14509580,10770,10770,10770,10770,2
20230914,104300,14488040,10780,10780,10780,10780,0
20230914,104200,14488040,10780,10780,10780,10780,0
20230914,104100,14488040,10780,10780,10780,10780,100
20230914,104000,13410040,10780,10780,10780,10780,10
20230914,103900,13302240,10770,10770,10770,10770,0
20230914,103800,13302240,10770,10770,10770,10770,0
20230914,103700,13302240,10770,10770,10770,10770,0
20230914,103600,13302240,10770,10770,10770,10770,0
20230914,103500,13302240,10770,10770,10770,10770,0
20230914,103400,13302240,10770,10770,10770,10770,0
20230914,103300,13302240,10770,10770,10770,10770,0
20230914,103200,13302240,10770,10770,10770,10770,0
20230914,103100,13302240,10770,10770,10770,10770,35
20230914,103000,12925290,10770,10770,10770,10770,0
20230914,102900,12925290,10770,10770,10770,10770,0
20230914,102800,12925290,10770,10770,10770,10770,0
20230914,102700,12925290,10770,10770,10770,10770,0
20230914,102600,12925290,10770,10770,10770,10770,0
20230914,102500,12925290,10770,10770,10770,10770,50
20230914,102400,12386790,10770,10770,10770,10770,0
20230914,102300,12386790,10770,10770,10770,10770,0
20230914,102200,12386790,10770,10770,10770,10770,1
20230914,102100,12376020,10770,10770,10770,10770,38
20230914,102000,11966760,10770,10770,10770,10770,0
20230914,101900,11966760,10770,10770,10770,10770,3
20230914,101800,11934450,10780,10780,10780,10780,40
20230914,101700,11503250,10770,10770,10770,10770,0
20230914,101600,11503250,10770,10770,10770,10770,0
20230914,101500,11503250,10770,10770,10770,10770,0
20230914,101400,11503250,10770,10770,10770,10770,0
20230914,101300,11503250,10770,10770,10770,10770,0
20230914,101200,11503250,10770,10770,10770,10770,50
20230914,101100,10964750,10770,10770,10770,10770,4
20230914,101000,10921670,10780,10780,10780,10780,1
20230914,100900,10910890,10780,10780,10780,10780,2
20230914,100800,10889330,10780,10780,10780,10780,0
20230914,100700,10889330,10780,10780,10780,10780,1
20230914,100600,10878550,10780,10780,10780,10780,0
20230914,100500,10878550,10780,10780,10780,10780,3
20230914,100400,10846210,10780,10780,10780,10780,4
20230914,100300,10803090,10770,10770,10770,10770,3
20230914,100200,10770780,10770,10770,10770,10770,0
20230914,100100,10770780,10770,10770,10770,10770,0
20230914,100000,10770780,10770,10770,10770,10770,13
20230914,095900,10630770,10770,10770,10770,10770,1
20230914,095800,10620000,10760,10760,10760,10760,145
20230914,095700,9059800,10760,10760,10760,10760,0
20230914,095600,9059800,10760,10760,10760,10760,0
20230914,095500,9059800,10760,10760,10760,10760,0
20230914,095400,9059800,10760,10760,10760,10760,0
20230914,095300,9059800,10760,10760,10760,10760,0
20230914,095200,9059800,10760,10760,10760,10760,0
20230914,095100,9059800,10760,10760,10760,10760,0
20230914,095000,9059800,10760,10760,10760,10760,0
20230914,094900,9059800,10760,10760,10760,10760,0
20230914,094800,9059800,10760,10760,10760,10760,0
20230914,094700,9059800,10760,10760,10760,10760,0
20230914,094600,9059800,10760,10760,10760,10760,0
20230914,094500,9059800,10760,10760,10760,10760,0
20230914,094400,9059800,10760,10760,10760,10760,0
20230914,094300,9059800,10760,10760,10760,10760,1
20230914,094200,9049040,10760,10760,10760,10760,0
20230914,094100,9049040,10760,10760,10760,10760,0
20230914,094000,9049040,10760,10760,10760,10760,5
20230914,093900,8995240,10780,10780,10780,10780,100
20230914,093800,7917240,10780,10780,10780,10780,36
20230914,093700,7529160,10780,10780,10780,10780,3
20230914,093600,7496820,10780,10780,10780,10780,1
20230914,093500,7486040,10780,10780,10780,10780,0
20230914,093400,7486040,10780,10780,10780,10780,0
20230914,093300,7486040,10780,10780,10780,10780,0
20230914,093200,7486040,10780,10780,10780,10780,12
20230914,093100,7356680,10780,10780,10780,10780,0
20230914,093000,7356680,10780,10780,10780,10780,0
20230914,092900,7356680,10780,10780,10780,10780,0
20230914,092800,7356680,10780,10780,10780,10780,31
20230914,092700,7022500,10780,10780,10780,10780,0
20230914,092600,7022500,10780,10780,10780,10780,0
20230914,092500,7022500,10780,10780,10780,10780,2
20230914,092400,7000940,10780,10780,10780,10780,0
20230914,092300,7000940,10780,10780,10780,10780,1
20230914,092200,6990160,10780,10780,10780,10780,3
20230914,092100,6957820,10770,10770,10770,10770,0
20230914,092000,6957820,10770,10750,10770,10750,3
20230914,091900,6925540,10760,10760,10760,10760,0
20230914,091800,6925540,10760,10760,10760,10760,30
20230914,091700,6602740,10720,10720,10720,10720,0
20230914,091600,6602740,10720,10720,10720,10720,0
20230914,091500,6602740,10720,10720,10720,10720,0
20230914,091400,6602740,10720,10720,10720,10720,1
20230914,091300,6592020,10710,10710,10710,10710,0
20230914,091200,6592020,10710,10710,10710,10710,0
20230914,091100,6592020,10710,10710,10710,10710,0
20230914,091000,6592020,10710,10710,10710,10710,50
20230914,090900,6056520,10710,10710,10710,10710,50
20230914,090800,5521020,10700,10700,10700,10700,0
20230914,090700,5521020,10700,10700,10700,10700,0
20230914,090600,5521020,10700,10700,10700,10700,0
20230914,090500,5521020,10700,10760,10760,10700,450
20230914,090400,698120,10780,10780,10780,10780,0
20230914,090300,698120,10780,10780,10780,10760,15
20230914,090200,536500,10730,10730,10730,10730,0
20230914,090100,536500,10730,10730,10730,10730,0
20230914,090000,536500,10730,10730,10730,10730,50