KissMeData/001070/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183200,250219520,10010,10010,10010,10010,620
20230817,183100,250219520,10010,10010,10010,10010,0
20230817,183000,250219520,10010,10010,10010,10010,0
20230817,182900,250219520,10010,10010,10010,10010,0
20230817,182800,250219520,10010,10010,10010,10010,0
20230817,182700,250219520,10010,10010,10010,10010,0
20230817,182600,250219520,10010,10010,10010,10010,0
20230817,182500,250219520,10010,10010,10010,10010,0
20230817,182400,250219520,10010,10010,10010,10010,0
20230817,182300,250219520,10010,10010,10010,10010,0
20230817,182200,250219520,10010,10010,10010,10010,0
20230817,182100,250219520,10010,10010,10010,10010,0
20230817,182000,250219520,10010,10010,10010,10010,0
20230817,181900,250219520,10010,10010,10010,10010,0
20230817,181800,250219520,10010,10010,10010,10010,0
20230817,181700,250219520,10010,10010,10010,10010,0
20230817,181600,250219520,10010,10010,10010,10010,0
20230817,181500,250219520,10010,10010,10010,10010,0
20230817,181400,250219520,10010,10010,10010,10010,0
20230817,181300,250219520,10010,10010,10010,10010,0
20230817,181200,250219520,10010,10010,10010,10010,0
20230817,181100,250219520,10010,10010,10010,10010,0
20230817,181000,250219520,10010,10010,10010,10010,0
20230817,180900,250219520,10010,10010,10010,10010,0
20230817,180800,250219520,10010,10010,10010,10010,0
20230817,180700,250219520,10010,10010,10010,10010,0
20230817,180600,250219520,10010,10010,10010,10010,0
20230817,180500,250219520,10010,10010,10010,10010,0
20230817,180400,250219520,10010,10010,10010,10010,0
20230817,180300,250219520,10010,10010,10010,10010,0
20230817,180200,250219520,10010,10010,10010,10010,620
20230817,180100,250219520,10010,10010,10010,10010,0
20230817,180000,250219520,10010,10010,10010,10010,0
20230817,175900,250219520,10010,10010,10010,10010,0
20230817,175800,250219520,10010,10010,10010,10010,0
20230817,175700,250219520,10010,10010,10010,10010,0
20230817,175600,250219520,10010,10010,10010,10010,0
20230817,175500,250219520,10010,10010,10010,10010,0
20230817,175400,250219520,10010,10010,10010,10010,0
20230817,175300,250219520,10010,10010,10010,10010,0
20230817,175200,250219520,10010,10010,10010,10010,0
20230817,175100,250219520,10010,10010,10010,10010,0
20230817,175000,250219520,10010,10010,10010,10010,0
20230817,174900,250219520,10010,10010,10010,10010,0
20230817,174800,250219520,10010,10010,10010,10010,0
20230817,174700,250219520,10010,10010,10010,10010,0
20230817,174600,250219520,10010,10010,10010,10010,0
20230817,174500,250219520,10010,10010,10010,10010,0
20230817,174400,250219520,10010,10010,10010,10010,0
20230817,174300,250219520,10010,10010,10010,10010,0
20230817,174200,250219520,10010,10010,10010,10010,0
20230817,174100,250219520,10010,10010,10010,10010,0
20230817,174000,250219520,10010,10010,10010,10010,0
20230817,173900,250219520,10010,10010,10010,10010,0
20230817,173800,250219520,10010,10010,10010,10010,0
20230817,173700,250219520,10010,10010,10010,10010,0
20230817,173600,250219520,10010,10010,10010,10010,0
20230817,173500,250219520,10010,10010,10010,10010,0
20230817,173400,250219520,10010,10010,10010,10010,0
20230817,173300,250219520,10010,10010,10010,10010,0
20230817,173200,250219520,10010,10010,10010,10010,620
20230817,173100,250219520,10010,10010,10010,10010,0
20230817,173000,250219520,10010,10010,10010,10010,0
20230817,172900,250219520,10010,10010,10010,10010,0
20230817,172800,250219520,10010,10010,10010,10010,0
20230817,172700,250219520,10010,10010,10010,10010,0
20230817,172600,250219520,10010,10010,10010,10010,0
20230817,172500,250219520,10010,10010,10010,10010,0
20230817,172400,250219520,10010,10010,10010,10010,0
20230817,172300,250219520,10010,10010,10010,10010,0
20230817,172200,250219520,10010,10010,10010,10010,0
20230817,172100,250219520,10010,10010,10010,10010,0
20230817,172000,250219520,10010,10010,10010,10010,0
20230817,171900,250219520,10010,10010,10010,10010,0
20230817,171800,250219520,10010,10010,10010,10010,0
20230817,171700,250219520,10010,10010,10010,10010,0
20230817,171600,250219520,10010,10010,10010,10010,0
20230817,171500,250219520,10010,10010,10010,10010,0
20230817,171400,250219520,10010,10010,10010,10010,0
20230817,171300,250219520,10010,10010,10010,10010,0
20230817,171200,250219520,10010,10010,10010,10010,0
20230817,171100,250219520,10010,10010,10010,10010,0
20230817,171000,250219520,10010,10010,10010,10010,0
20230817,170900,250219520,10010,10010,10010,10010,0
20230817,170800,250219520,10010,10010,10010,10010,0
20230817,170700,250219520,10010,10010,10010,10010,0
20230817,170600,250219520,10010,10010,10010,10010,0
20230817,170500,250219520,10010,10010,10010,10010,0
20230817,170400,250219520,10010,10010,10010,10010,0
20230817,170300,250219520,10010,10010,10010,10010,0
20230817,170200,250219520,10010,10010,10010,10010,620
20230817,170100,250219520,10010,10010,10010,10010,0
20230817,170000,250219520,10010,10010,10010,10010,0
20230817,165900,250219520,10010,10010,10010,10010,0
20230817,165800,250219520,10010,10010,10010,10010,0
20230817,165700,250219520,10010,10010,10010,10010,0
20230817,165600,250219520,10010,10010,10010,10010,0
20230817,165500,250219520,10010,10010,10010,10010,0
20230817,165400,250219520,10010,10010,10010,10010,0
20230817,165300,250219520,10010,10010,10010,10010,0
20230817,165200,250219520,10010,10010,10010,10010,0
20230817,165100,250219520,10010,10010,10010,10010,0
20230817,165000,250219520,10010,10010,10010,10010,0
20230817,164900,250219520,10010,10010,10010,10010,0
20230817,164800,250219520,10010,10010,10010,10010,0
20230817,164700,250219520,10010,10010,10010,10010,0
20230817,164600,250219520,10010,10010,10010,10010,0
20230817,164500,250219520,10010,10010,10010,10010,0
20230817,164400,250219520,10010,10010,10010,10010,0
20230817,164300,250219520,10010,10010,10010,10010,0
20230817,164200,250219520,10010,10010,10010,10010,0
20230817,164100,250219520,10010,10010,10010,10010,0
20230817,164000,250219520,10010,10010,10010,10010,0
20230817,163900,250219520,10010,10010,10010,10010,0
20230817,163800,250219520,10010,10010,10010,10010,0
20230817,163700,250219520,10010,10010,10010,10010,0
20230817,163600,250219520,10010,10010,10010,10010,0
20230817,163500,250219520,10010,10010,10010,10010,0
20230817,163400,250219520,10010,10010,10010,10010,0
20230817,163300,250219520,10010,10010,10010,10010,0
20230817,163200,250219520,10010,10010,10010,10010,620
20230817,163100,250219520,10010,10010,10010,10010,0
20230817,163000,250219520,10010,10010,10010,10010,0
20230817,162900,250219520,10010,10010,10010,10010,0
20230817,162800,250219520,10010,10010,10010,10010,0
20230817,162700,250219520,10010,10010,10010,10010,0
20230817,162600,250219520,10010,10010,10010,10010,0
20230817,162500,250219520,10010,10010,10010,10010,0
20230817,162400,250219520,10010,10010,10010,10010,0
20230817,162300,250219520,10010,10010,10010,10010,0
20230817,162200,250219520,10010,10010,10010,10010,0
20230817,162100,250219520,10010,10010,10010,10010,0
20230817,162000,250219520,10010,10010,10010,10010,0
20230817,161900,250219520,10010,10010,10010,10010,0
20230817,161800,250219520,10010,10010,10010,10010,0
20230817,161700,250219520,10010,10010,10010,10010,0
20230817,161600,250219520,10010,10010,10010,10010,0
20230817,161500,250219520,10010,10010,10010,10010,0
20230817,161400,250219520,10010,10010,10010,10010,0
20230817,161300,250219520,10010,10010,10010,10010,0
20230817,161200,250219520,10010,10010,10010,10010,0
20230817,161100,250219520,10010,10010,10010,10010,0
20230817,161000,250219520,10010,10010,10010,10010,0
20230817,160900,250219520,10010,10010,10010,10010,0
20230817,160800,250219520,10010,10010,10010,10010,0
20230817,160700,250219520,10010,10010,10010,10010,0
20230817,160600,250219520,10010,10010,10010,10010,0
20230817,160500,250219520,10010,10010,10010,10010,0
20230817,160400,250219520,10010,10010,10010,10010,0
20230817,160300,250219520,10010,10010,10010,10010,0
20230817,160200,250219520,10010,10010,10010,10010,620
20230817,160100,250219520,10010,10010,10010,10010,0
20230817,160000,250219520,10010,10010,10010,10010,0
20230817,155900,250219520,10010,10010,10010,10010,0
20230817,155800,250219520,10010,10010,10010,10010,0
20230817,155700,250219520,10010,10010,10010,10010,0
20230817,155600,250219520,10010,10010,10010,10010,0
20230817,155500,250219520,10010,10010,10010,10010,0
20230817,155400,250219520,10010,10010,10010,10010,0
20230817,155300,250219520,10010,10010,10010,10010,0
20230817,155200,250219520,10010,10010,10010,10010,0
20230817,155100,250219520,10010,10010,10010,10010,0
20230817,155000,250219520,10010,10010,10010,10010,0
20230817,154900,250219520,10010,10010,10010,10010,0
20230817,154800,250219520,10010,10010,10010,10010,0
20230817,154700,250219520,10010,10010,10010,10010,0
20230817,154600,250219520,10010,10010,10010,10010,0
20230817,154500,250219520,10010,10010,10010,10010,0
20230817,154400,250219520,10010,10010,10010,10010,0
20230817,154300,250219520,10010,10010,10010,10010,0
20230817,154200,250219520,10010,10010,10010,10010,0
20230817,154100,250219520,10010,10010,10010,10010,0
20230817,154000,250219520,10010,10010,10010,10010,0
20230817,153900,250219520,10010,10010,10010,10010,0
20230817,153800,250219520,10010,10010,10010,10010,0
20230817,153700,250219520,10010,10010,10010,10010,0
20230817,153600,250219520,10010,10010,10010,10010,0
20230817,153500,250219520,10010,10010,10010,10010,0
20230817,153400,250219520,10010,10010,10010,10010,0
20230817,153300,250219520,10010,10010,10010,10010,0
20230817,153200,250219520,10010,10010,10010,10010,620
20230817,153100,250219520,10010,10010,10010,10010,0
20230817,153000,250219520,10010,10010,10010,10010,620
20230817,152900,244013320,10060,10060,10060,10060,0
20230817,152800,244013320,10060,10060,10060,10060,0
20230817,152700,244013320,10060,10060,10060,10060,0
20230817,152600,244013320,10060,10060,10060,10060,0
20230817,152500,244013320,10060,10060,10060,10060,0
20230817,152400,244013320,10060,10060,10060,10060,0
20230817,152300,244013320,10060,10060,10060,10060,0
20230817,152200,244013320,10060,10060,10060,10060,0
20230817,152100,244013320,10060,10060,10060,10060,0
20230817,152000,244013320,10060,10060,10060,10060,0
20230817,151900,244013320,10060,10050,10060,10050,69
20230817,151800,243319280,10060,10060,10060,10060,0
20230817,151700,243319280,10060,10060,10060,10060,0
20230817,151600,243319280,10060,10060,10060,10060,0
20230817,151500,243319280,10060,10060,10060,10060,4
20230817,151400,243279040,10060,10060,10060,10060,0
20230817,151300,243279040,10060,10060,10070,10060,158
20230817,151200,241689040,10050,10050,10050,10050,50
20230817,151100,241186540,10050,10050,10050,10050,4
20230817,151000,241146340,10050,10050,10050,10050,0
20230817,150900,241146340,10050,10050,10050,10050,0
20230817,150800,241146340,10050,10050,10050,10050,0
20230817,150700,241146340,10050,10050,10050,10050,8
20230817,150600,241065940,10050,10050,10050,10050,6
20230817,150500,241005640,10050,10050,10050,10050,0
20230817,150400,241005640,10050,10050,10050,10050,1
20230817,150300,240995590,10050,10050,10050,10050,0
20230817,150200,240995590,10050,10050,10050,10050,0
20230817,150100,240995590,10050,10050,10050,10050,0
20230817,150000,240995590,10050,10010,10050,10000,1058
20230817,145900,230411000,10010,10010,10010,10010,0
20230817,145800,230411000,10010,10010,10010,10010,0
20230817,145700,230411000,10010,10010,10010,10010,0
20230817,145600,230411000,10010,10010,10010,10010,0
20230817,145500,230411000,10010,10010,10010,10010,0
20230817,145400,230411000,10010,10010,10010,10010,0
20230817,145300,230411000,10010,10010,10010,10010,67
20230817,145200,229740330,10000,10000,10000,10000,0
20230817,145100,229740330,10000,10010,10010,10000,300
20230817,145000,226740150,10020,10020,10020,10020,0
20230817,144900,226740150,10020,10010,10040,10000,499
20230817,144800,221747850,10010,10010,10010,10010,0
20230817,144700,221747850,10010,10010,10010,10010,156
20230817,144600,220186290,10010,10010,10010,10010,0
20230817,144500,220186290,10010,10010,10010,10010,54
20230817,144400,219645750,10000,10010,10010,10000,124
20230817,144300,218404640,10010,10020,10020,10010,52
20230817,144200,217884110,10030,10030,10030,10030,4
20230817,144100,217843990,10070,10070,10070,10070,0
20230817,144000,217843990,10070,10070,10070,10070,0
20230817,143900,217843990,10070,10070,10070,10070,0
20230817,143800,217843990,10070,10070,10070,10070,0
20230817,143700,217843990,10070,10070,10080,10070,12
20230817,143600,217723140,10070,10070,10070,10070,2
20230817,143500,217703000,10080,10040,10080,10040,10
20230817,143400,217602370,10040,10040,10040,10040,56
20230817,143300,217040130,10020,10010,10020,10010,72
20230817,143200,216318850,10010,10010,10010,10010,33
20230817,143100,215988520,10010,10010,10010,10010,11
20230817,143000,215878410,10030,10030,10030,10030,52
20230817,142900,215356850,10040,10040,10040,10040,1
20230817,142800,215346810,10010,10010,10010,10010,116
20230817,142700,214185650,10020,10020,10020,10020,17
20230817,142600,214015310,10030,10030,10030,10030,1
20230817,142500,214005280,10030,10030,10030,10030,12
20230817,142400,213884920,10040,10040,10040,10040,0
20230817,142300,213884920,10040,10040,10040,10040,0
20230817,142200,213884920,10040,10040,10040,10040,0
20230817,142100,213884920,10040,10040,10040,10040,50
20230817,142000,213382920,10040,10040,10040,10040,0
20230817,141900,213382920,10040,10040,10040,10040,0
20230817,141800,213382920,10040,10040,10040,10040,0
20230817,141700,213382920,10040,10040,10040,10040,0
20230817,141600,213382920,10040,10040,10040,10040,0
20230817,141500,213382920,10040,10040,10040,10040,6
20230817,141400,213322680,10040,10030,10040,10030,398
20230817,141300,209329740,10030,10030,10030,10030,14
20230817,141200,209189320,10030,10030,10030,10030,18
20230817,141100,209008780,10030,10040,10040,10030,67
20230817,141000,208336730,10050,10030,10050,10030,10
20230817,140900,208236410,10030,10030,10030,10030,0
20230817,140800,208236410,10030,10030,10030,10030,24
20230817,140700,207995690,10030,10030,10030,10030,0
20230817,140600,207995690,10030,10030,10030,10030,67
20230817,140500,207323680,10010,10010,10010,10010,0
20230817,140400,207323680,10010,10030,10030,10010,300
20230817,140300,204318370,10030,10030,10030,10030,30
20230817,140200,204017470,10030,10030,10030,10030,0
20230817,140100,204017470,10030,10040,10040,10030,40
20230817,140000,203616260,10030,10030,10030,10030,0
20230817,135900,203616260,10030,10030,10030,10030,1
20230817,135800,203606230,10030,10030,10030,10030,0
20230817,135700,203606230,10030,10030,10030,10030,5
20230817,135600,203556080,10030,10030,10030,10030,4
20230817,135500,203515960,10030,10030,10030,10030,16
20230817,135400,203355480,10030,10030,10030,10030,5
20230817,135300,203305330,10030,10030,10030,10030,4
20230817,135200,203265210,10030,10030,10030,10030,4
20230817,135100,203225090,10030,10030,10030,10030,4
20230817,135000,203184970,10030,10030,10030,10030,58
20230817,134900,202603230,10010,10010,10010,10010,0
20230817,134800,202603230,10010,10010,10010,10010,0
20230817,134700,202603230,10010,10010,10010,10010,0
20230817,134600,202603230,10010,10040,10040,10010,200
20230817,134500,200599530,10010,10040,10040,10010,300
20230817,134400,197592410,10010,10080,10080,10010,100
20230817,134300,196591210,10080,10080,10080,10080,3
20230817,134200,196560970,10080,10080,10080,10080,100
20230817,134100,195552970,10010,10010,10010,10010,0
20230817,134000,195552970,10010,10030,10030,10010,800
20230817,133900,187543220,10100,10100,10100,10100,0
20230817,133800,187543220,10100,10100,10100,10100,0
20230817,133700,187543220,10100,10100,10100,10100,0
20230817,133600,187543220,10100,10050,10100,10050,27
20230817,133500,187271820,10050,10050,10050,10050,0
20230817,133400,187271820,10050,10050,10050,10050,0
20230817,133300,187271820,10050,10050,10050,10050,10
20230817,133200,187171320,10050,10080,10080,10050,166
20230817,133100,185501330,10050,10050,10050,10050,0
20230817,133000,185501330,10050,10100,10100,10050,101
20230817,132900,184483770,10100,10100,10100,10100,5
20230817,132800,184433270,10080,10080,10080,10080,0
20230817,132700,184433270,10080,10080,10080,10080,0
20230817,132600,184433270,10080,10080,10080,10080,3
20230817,132500,184403030,10100,10100,10100,10100,0
20230817,132400,184403030,10100,10100,10100,10100,0
20230817,132300,184403030,10100,10100,10100,10100,2
20230817,132200,184382830,10100,10100,10100,10100,1
20230817,132100,184372730,10080,10080,10080,10080,0
20230817,132000,184372730,10080,10080,10080,10080,12
20230817,131900,184251770,10080,10080,10080,10080,0
20230817,131800,184251770,10080,10080,10080,10080,1
20230817,131700,184241690,10080,10060,10100,10000,894
20230817,131600,175277520,10080,10080,10080,10080,4
20230817,131500,175237200,10080,10080,10080,10080,0
20230817,131400,175237200,10080,10080,10080,10080,1
20230817,131300,175227120,10080,10080,10080,10080,0
20230817,131200,175227120,10080,10080,10080,10080,0
20230817,131100,175227120,10080,10080,10080,10080,1
20230817,131000,175217040,10100,10100,10100,10100,0
20230817,130900,175217040,10100,10100,10100,10100,0
20230817,130800,175217040,10100,10100,10100,10100,0
20230817,130700,175217040,10100,10100,10100,10100,0
20230817,130600,175217040,10100,10100,10100,10100,0
20230817,130500,175217040,10100,10100,10100,10100,0
20230817,130400,175217040,10100,10100,10100,10100,0
20230817,130300,175217040,10100,10100,10100,10100,0
20230817,130200,175217040,10100,10100,10100,10100,0
20230817,130100,175217040,10100,10100,10100,10100,0
20230817,130000,175217040,10100,10100,10100,10100,0
20230817,125900,175217040,10100,10100,10100,10100,0
20230817,125800,175217040,10100,10100,10100,10100,0
20230817,125700,175217040,10100,10100,10100,10100,0
20230817,125600,175217040,10100,10090,10100,10090,101
20230817,125500,174197020,10100,10100,10100,10100,0
20230817,125400,174197020,10100,10100,10100,10100,52
20230817,125300,173671820,10140,10140,10140,10140,0
20230817,125200,173671820,10140,10140,10140,10140,0
20230817,125100,173671820,10140,10140,10140,10140,0
20230817,125000,173671820,10140,10140,10140,10140,0
20230817,124900,173671820,10140,10140,10140,10140,55
20230817,124800,173114120,10150,10110,10150,10000,1714
20230817,124700,155889430,10130,10130,10130,10130,0
20230817,124600,155889430,10130,10130,10130,10130,0
20230817,124500,155889430,10130,10130,10130,10130,10
20230817,124400,155788130,10130,10130,10130,10130,0
20230817,124300,155788130,10130,10130,10130,10130,0
20230817,124200,155788130,10130,10130,10130,10130,0
20230817,124100,155788130,10130,10130,10130,10130,0
20230817,124000,155788130,10130,10120,10130,10120,5
20230817,123900,155737520,10120,10130,10130,10120,3
20230817,123800,155707150,10140,10140,10140,10140,0
20230817,123700,155707150,10140,10140,10140,10140,0
20230817,123600,155707150,10140,10140,10140,10140,1
20230817,123500,155697010,10120,10120,10120,10120,0
20230817,123400,155697010,10120,10120,10120,10120,0
20230817,123300,155697010,10120,10120,10120,10120,0
20230817,123200,155697010,10120,10130,10140,10120,21
20230817,123100,155484280,10130,10130,10130,10130,20
20230817,123000,155281680,10130,10130,10130,10130,0
20230817,122900,155281680,10130,10130,10130,10130,0
20230817,122800,155281680,10130,10130,10130,10130,0
20230817,122700,155281680,10130,10130,10130,10130,0
20230817,122600,155281680,10130,10130,10130,10130,0
20230817,122500,155281680,10130,10130,10130,10130,20
20230817,122400,155079080,10130,10130,10130,10130,1
20230817,122300,155068950,10120,10120,10120,10120,0
20230817,122200,155068950,10120,10120,10120,10120,1
20230817,122100,155058830,10130,10120,10130,10120,61
20230817,122000,154441500,10100,10100,10100,10100,13
20230817,121900,154310200,10100,10100,10100,10100,0
20230817,121800,154310200,10100,10100,10100,10100,5
20230817,121700,154259700,10100,10100,10100,10100,41
20230817,121600,153845600,10100,10100,10100,10100,10
20230817,121500,153744600,10100,10100,10100,10100,0
20230817,121400,153744600,10100,10100,10100,10100,0
20230817,121300,153744600,10100,10090,10100,10090,123
20230817,121200,152502490,10090,10090,10090,10090,0
20230817,121100,152502490,10090,10090,10090,10090,0
20230817,121000,152502490,10090,10090,10090,10090,0
20230817,120900,152502490,10090,10090,10090,10090,0
20230817,120800,152502490,10090,10090,10090,10090,13
20230817,120700,152371320,10090,10090,10090,10090,0
20230817,120600,152371320,10090,10090,10090,10090,20
20230817,120500,152169520,10090,10090,10090,10090,0
20230817,120400,152169520,10090,10090,10090,10090,0
20230817,120300,152169520,10090,10090,10090,10090,0
20230817,120200,152169520,10090,10090,10090,10090,0
20230817,120100,152169520,10090,10090,10090,10090,0
20230817,120000,152169520,10090,10090,10090,10090,0
20230817,115900,152169520,10090,10090,10090,10090,0
20230817,115800,152169520,10090,10090,10090,10090,0
20230817,115700,152169520,10090,10090,10090,10090,0
20230817,115600,152169520,10090,10080,10090,10080,11
20230817,115500,152058630,10080,10080,10080,10080,0
20230817,115400,152058630,10080,10080,10080,10080,0
20230817,115300,152058630,10080,10080,10080,10080,0
20230817,115200,152058630,10080,10080,10080,10080,0
20230817,115100,152058630,10080,10080,10080,10080,0
20230817,115000,152058630,10080,10080,10080,10080,0
20230817,114900,152058630,10080,10080,10080,10080,0
20230817,114800,152058630,10080,10080,10080,10080,0
20230817,114700,152058630,10080,10080,10080,10080,0
20230817,114600,152058630,10080,10080,10080,10080,0
20230817,114500,152058630,10080,10080,10080,10080,0
20230817,114400,152058630,10080,10080,10080,10080,0
20230817,114300,152058630,10080,10080,10080,10080,0
20230817,114200,152058630,10080,10080,10080,10080,0
20230817,114100,152058630,10080,10080,10080,10080,1
20230817,114000,152048550,10090,10090,10090,10090,1
20230817,113900,152038460,10090,10090,10090,10090,0
20230817,113800,152038460,10090,10090,10090,10090,1
20230817,113700,152028370,10080,10080,10080,10080,0
20230817,113600,152028370,10080,10080,10080,10080,0
20230817,113500,152028370,10080,10080,10080,10080,90
20230817,113400,151121170,10090,10090,10090,10090,0
20230817,113300,151121170,10090,10090,10090,10090,0
20230817,113200,151121170,10090,10090,10090,10090,54
20230817,113100,150576310,10090,10090,10090,10090,1
20230817,113000,150566220,10100,10100,10100,10100,0
20230817,112900,150566220,10100,10100,10100,10100,0
20230817,112800,150566220,10100,10100,10100,10100,0
20230817,112700,150566220,10100,10080,10100,10080,79
20230817,112600,149768860,10080,10080,10080,10080,0
20230817,112500,149768860,10080,10080,10080,10080,0
20230817,112400,149768860,10080,10080,10080,10080,0
20230817,112300,149768860,10080,10080,10080,10080,0
20230817,112200,149768860,10080,10080,10080,10080,0
20230817,112100,149768860,10080,10080,10080,10080,50
20230817,112000,149264860,10080,10080,10080,10080,0
20230817,111900,149264860,10080,10070,10080,10070,2
20230817,111800,149244710,10080,10080,10080,10080,0
20230817,111700,149244710,10080,10080,10080,10080,0
20230817,111600,149244710,10080,10080,10080,10080,0
20230817,111500,149244710,10080,10080,10080,10080,0
20230817,111400,149244710,10080,10080,10080,10080,0
20230817,111300,149244710,10080,10080,10080,10080,0
20230817,111200,149244710,10080,10080,10080,10080,0
20230817,111100,149244710,10080,10080,10080,10080,0
20230817,111000,149244710,10080,10080,10080,10080,1
20230817,110900,149234630,10040,10040,10040,10040,0
20230817,110800,149234630,10040,10040,10040,10040,0
20230817,110700,149234630,10040,10040,10040,10040,0
20230817,110600,149234630,10040,10090,10090,10040,114
20230817,110500,148084420,10090,10090,10090,10090,0
20230817,110400,148084420,10090,10090,10090,10090,5
20230817,110300,148033970,10090,10090,10090,10090,53
20230817,110200,147499200,10100,10100,10100,10100,0
20230817,110100,147499200,10100,10100,10100,10100,2
20230817,110000,147479000,10070,10070,10070,10070,0
20230817,105900,147479000,10070,10070,10070,10070,0
20230817,105800,147479000,10070,10070,10070,10070,0
20230817,105700,147479000,10070,10070,10070,10070,0
20230817,105600,147479000,10070,10070,10070,10070,28
20230817,105500,147197040,10070,10070,10070,10070,78
20230817,105400,146411580,10100,10100,10100,10100,0
20230817,105300,146411580,10100,10100,10100,10100,1
20230817,105200,146401480,10040,10040,10040,10040,0
20230817,105100,146401480,10040,10040,10040,10040,0
20230817,105000,146401480,10040,10040,10040,10040,0
20230817,104900,146401480,10040,10070,10070,10040,12
20230817,104800,146280840,10100,10090,10100,10080,6
20230817,104700,146220310,10100,10100,10100,10100,108
20230817,104600,145129510,10110,10110,10110,10110,0
20230817,104500,145129510,10110,10110,10110,10110,0
20230817,104400,145129510,10110,10110,10110,10110,0
20230817,104300,145129510,10110,10110,10110,10110,52
20230817,104200,144603790,10110,10110,10110,10110,1
20230817,104100,144593680,10120,10120,10120,10120,0
20230817,104000,144593680,10120,10120,10120,10120,0
20230817,103900,144593680,10120,10120,10120,10120,0
20230817,103800,144593680,10120,10120,10120,10120,30
20230817,103700,144290080,10140,10140,10140,10140,0
20230817,103600,144290080,10140,10140,10140,10140,0
20230817,103500,144290080,10140,10140,10140,10140,0
20230817,103400,144290080,10140,10140,10140,10140,0
20230817,103300,144290080,10140,10140,10140,10140,0
20230817,103200,144290080,10140,10140,10140,10140,0
20230817,103100,144290080,10140,10140,10140,10140,0
20230817,103000,144290080,10140,10140,10140,10020,282
20230817,102900,141454090,10030,10030,10030,10030,1
20230817,102800,141444060,10100,10100,10100,10100,620
20230817,102700,135182060,10120,10120,10120,10120,103
20230817,102600,134139700,10130,10140,10140,10130,119
20230817,102500,132933430,10140,10140,10140,10140,15
20230817,102400,132781330,10140,10140,10140,10140,6
20230817,102300,132720490,10140,10130,10140,10130,105
20230817,102200,131656830,10120,10120,10120,10120,17
20230817,102100,131484790,10120,10120,10120,10120,0
20230817,102000,131484790,10120,10100,10120,10100,45
20230817,101900,131030270,10100,10100,10100,10100,60
20230817,101800,130424270,10100,10100,10100,10100,114
20230817,101700,129272870,10100,10100,10100,10100,105
20230817,101600,128212370,10120,10120,10120,10120,26
20230817,101500,127949250,10120,10120,10120,10120,57
20230817,101400,127372410,10140,10120,10140,10120,11
20230817,101300,127261070,10130,10120,10130,10120,83
20230817,101200,126420500,10100,10080,10100,10080,1088
20230817,101100,115442260,10020,10020,10020,10020,0
20230817,101000,115442260,10020,10020,10020,10020,0
20230817,100900,115442260,10020,10020,10020,10020,0
20230817,100800,115442260,10020,10010,10080,10010,305
20230817,100700,112369540,10010,10040,10040,10010,188
20230817,100600,110482410,10010,10040,10040,10010,103
20230817,100500,109448320,10080,10080,10080,10080,0
20230817,100400,109448320,10080,10080,10080,10080,0
20230817,100300,109448320,10080,10080,10080,10080,0
20230817,100200,109448320,10080,10090,10090,10080,34
20230817,100100,109105480,10040,10040,10040,10040,76
20230817,100000,108342440,9980,10000,10000,9980,1591
20230817,095900,92460860,9990,9990,9990,9990,0
20230817,095800,92460860,9990,9990,9990,9990,0
20230817,095700,92460860,9990,10010,10010,9990,373
20230817,095600,88730910,10030,10030,10030,10030,0
20230817,095500,88730910,10030,10030,10030,10030,0
20230817,095400,88730910,10030,10030,10030,10030,6
20230817,095300,88670730,10050,10070,10070,10050,122
20230817,095200,87442340,10080,10080,10080,10080,0
20230817,095100,87442340,10080,10080,10080,10080,0
20230817,095000,87442340,10080,10080,10080,10080,471
20230817,094900,82694660,10070,10080,10080,10070,115
20230817,094800,81535470,10090,10090,10090,10090,0
20230817,094700,81535470,10090,10080,10090,10080,60
20230817,094600,80930170,10080,10080,10080,10080,35
20230817,094500,80577370,10090,10080,10090,10080,465
20230817,094400,75886320,10050,10050,10050,10050,0
20230817,094300,75886320,10050,10050,10050,10050,0
20230817,094200,75886320,10050,10050,10050,10050,0
20230817,094100,75886320,10050,10080,10080,10050,112
20230817,094000,74760540,10080,10080,10080,10080,0
20230817,093900,74760540,10080,10080,10080,10080,1
20230817,093800,74750460,10100,10090,10110,10090,113
20230817,093700,73610230,10040,10040,10040,10040,48
20230817,093600,73128310,10050,10050,10050,10050,0
20230817,093500,73128310,10050,10050,10050,10050,0
20230817,093400,73128310,10050,10050,10050,10050,65
20230817,093300,72475060,10060,10060,10060,10060,0
20230817,093200,72475060,10060,10070,10070,10060,2
20230817,093100,72454930,10080,10080,10080,10080,57
20230817,093000,71880370,10130,10130,10130,10130,1
20230817,092900,71870240,10090,10110,10110,10090,3
20230817,092800,71839940,10150,10150,10150,10150,0
20230817,092700,71839940,10150,10140,10160,10140,110
20230817,092600,70724510,10170,10170,10170,10170,0
20230817,092500,70724510,10170,10090,10170,10090,64
20230817,092400,70078300,10040,10030,10040,10030,143
20230817,092300,68643010,10030,10000,10030,10000,16
20230817,092200,68482800,10000,10000,10000,10000,17
20230817,092100,68312800,10000,9990,10000,9990,3068
20230817,092000,37632810,10000,9980,10000,9980,456
20230817,091900,33073250,9980,10050,10050,9970,1307
20230817,091800,20007190,10100,10100,10100,10050,16
20230817,091700,19846240,10060,10110,10110,10060,2
20230817,091600,19826070,10110,10110,10110,10110,1
20230817,091500,19815960,10120,10140,10140,10030,196
20230817,091400,17844490,10080,10150,10150,10080,4
20230817,091300,17803960,10200,10200,10200,10200,0
20230817,091200,17803960,10200,10200,10200,10200,0
20230817,091100,17803960,10200,10200,10200,10200,0
20230817,091000,17803960,10200,10200,10200,10200,0
20230817,090900,17803960,10200,10200,10200,10200,5
20230817,090800,17752960,10200,10200,10200,10200,10
20230817,090700,17650960,10220,10220,10220,10220,0
20230817,090600,17650960,10220,10100,10220,10100,11
20230817,090500,17539740,10000,10040,10040,10000,739
20230817,090400,10138140,10020,10080,10080,10020,365
20230817,090300,6467840,10080,10080,10110,10070,22
20230817,090200,6246090,10080,10110,10110,10080,103
20230817,090100,5205450,10120,10210,10210,10120,60
20230817,090000,4597660,10120,10180,10210,10120,453