KissMeData/001070/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183200,283458450,10500,10500,10500,10500,67
20230905,183100,283458450,10500,10500,10500,10500,0
20230905,183000,283458450,10500,10500,10500,10500,0
20230905,182900,283458450,10500,10500,10500,10500,0
20230905,182800,283458450,10500,10500,10500,10500,0
20230905,182700,283458450,10500,10500,10500,10500,0
20230905,182600,283458450,10500,10500,10500,10500,0
20230905,182500,283458450,10500,10500,10500,10500,0
20230905,182400,283458450,10500,10500,10500,10500,0
20230905,182300,283458450,10500,10500,10500,10500,0
20230905,182200,283458450,10500,10500,10500,10500,0
20230905,182100,283458450,10500,10500,10500,10500,0
20230905,182000,283458450,10500,10500,10500,10500,0
20230905,181900,283458450,10500,10500,10500,10500,0
20230905,181800,283458450,10500,10500,10500,10500,0
20230905,181700,283458450,10500,10500,10500,10500,0
20230905,181600,283458450,10500,10500,10500,10500,0
20230905,181500,283458450,10500,10500,10500,10500,0
20230905,181400,283458450,10500,10500,10500,10500,0
20230905,181300,283458450,10500,10500,10500,10500,0
20230905,181200,283458450,10500,10500,10500,10500,0
20230905,181100,283458450,10500,10500,10500,10500,0
20230905,181000,283458450,10500,10500,10500,10500,0
20230905,180900,283458450,10500,10500,10500,10500,0
20230905,180800,283458450,10500,10500,10500,10500,0
20230905,180700,283458450,10500,10500,10500,10500,0
20230905,180600,283458450,10500,10500,10500,10500,0
20230905,180500,283458450,10500,10500,10500,10500,0
20230905,180400,283458450,10500,10500,10500,10500,0
20230905,180300,283458450,10500,10500,10500,10500,0
20230905,180200,283458450,10500,10500,10500,10500,67
20230905,180100,283458450,10500,10500,10500,10500,0
20230905,180000,283458450,10500,10500,10500,10500,0
20230905,175900,283458450,10500,10500,10500,10500,0
20230905,175800,283458450,10500,10500,10500,10500,0
20230905,175700,283458450,10500,10500,10500,10500,0
20230905,175600,283458450,10500,10500,10500,10500,0
20230905,175500,283458450,10500,10500,10500,10500,0
20230905,175400,283458450,10500,10500,10500,10500,0
20230905,175300,283458450,10500,10500,10500,10500,0
20230905,175200,283458450,10500,10500,10500,10500,0
20230905,175100,283458450,10500,10500,10500,10500,0
20230905,175000,283458450,10500,10500,10500,10500,0
20230905,174900,283458450,10500,10500,10500,10500,0
20230905,174800,283458450,10500,10500,10500,10500,0
20230905,174700,283458450,10500,10500,10500,10500,0
20230905,174600,283458450,10500,10500,10500,10500,0
20230905,174500,283458450,10500,10500,10500,10500,0
20230905,174400,283458450,10500,10500,10500,10500,0
20230905,174300,283458450,10500,10500,10500,10500,0
20230905,174200,283458450,10500,10500,10500,10500,0
20230905,174100,283458450,10500,10500,10500,10500,0
20230905,174000,283458450,10500,10500,10500,10500,0
20230905,173900,283458450,10500,10500,10500,10500,0
20230905,173800,283458450,10500,10500,10500,10500,0
20230905,173700,283458450,10500,10500,10500,10500,0
20230905,173600,283458450,10500,10500,10500,10500,0
20230905,173500,283458450,10500,10500,10500,10500,0
20230905,173400,283458450,10500,10500,10500,10500,0
20230905,173300,283458450,10500,10500,10500,10500,0
20230905,173200,283458450,10500,10500,10500,10500,67
20230905,173100,283458450,10500,10500,10500,10500,0
20230905,173000,283458450,10500,10500,10500,10500,0
20230905,172900,283458450,10500,10500,10500,10500,0
20230905,172800,283458450,10500,10500,10500,10500,0
20230905,172700,283458450,10500,10500,10500,10500,0
20230905,172600,283458450,10500,10500,10500,10500,0
20230905,172500,283458450,10500,10500,10500,10500,0
20230905,172400,283458450,10500,10500,10500,10500,0
20230905,172300,283458450,10500,10500,10500,10500,0
20230905,172200,283458450,10500,10500,10500,10500,0
20230905,172100,283458450,10500,10500,10500,10500,0
20230905,172000,283458450,10500,10500,10500,10500,0
20230905,171900,283458450,10500,10500,10500,10500,0
20230905,171800,283458450,10500,10500,10500,10500,0
20230905,171700,283458450,10500,10500,10500,10500,0
20230905,171600,283458450,10500,10500,10500,10500,0
20230905,171500,283458450,10500,10500,10500,10500,0
20230905,171400,283458450,10500,10500,10500,10500,0
20230905,171300,283458450,10500,10500,10500,10500,0
20230905,171200,283458450,10500,10500,10500,10500,0
20230905,171100,283458450,10500,10500,10500,10500,0
20230905,171000,283458450,10500,10500,10500,10500,0
20230905,170900,283458450,10500,10500,10500,10500,0
20230905,170800,283458450,10500,10500,10500,10500,0
20230905,170700,283458450,10500,10500,10500,10500,0
20230905,170600,283458450,10500,10500,10500,10500,0
20230905,170500,283458450,10500,10500,10500,10500,0
20230905,170400,283458450,10500,10500,10500,10500,0
20230905,170300,283458450,10500,10500,10500,10500,0
20230905,170200,283458450,10500,10500,10500,10500,67
20230905,170100,283458450,10500,10500,10500,10500,0
20230905,170000,283458450,10500,10500,10500,10500,0
20230905,165900,283458450,10500,10500,10500,10500,0
20230905,165800,283458450,10500,10500,10500,10500,0
20230905,165700,283458450,10500,10500,10500,10500,0
20230905,165600,283458450,10500,10500,10500,10500,0
20230905,165500,283458450,10500,10500,10500,10500,0
20230905,165400,283458450,10500,10500,10500,10500,0
20230905,165300,283458450,10500,10500,10500,10500,0
20230905,165200,283458450,10500,10500,10500,10500,0
20230905,165100,283458450,10500,10500,10500,10500,0
20230905,165000,283458450,10500,10500,10500,10500,0
20230905,164900,283458450,10500,10500,10500,10500,0
20230905,164800,283458450,10500,10500,10500,10500,0
20230905,164700,283458450,10500,10500,10500,10500,0
20230905,164600,283458450,10500,10500,10500,10500,0
20230905,164500,283458450,10500,10500,10500,10500,0
20230905,164400,283458450,10500,10500,10500,10500,0
20230905,164300,283458450,10500,10500,10500,10500,0
20230905,164200,283458450,10500,10500,10500,10500,0
20230905,164100,283458450,10500,10500,10500,10500,0
20230905,164000,283458450,10500,10500,10500,10500,0
20230905,163900,283458450,10500,10500,10500,10500,0
20230905,163800,283458450,10500,10500,10500,10500,0
20230905,163700,283458450,10500,10500,10500,10500,0
20230905,163600,283458450,10500,10500,10500,10500,0
20230905,163500,283458450,10500,10500,10500,10500,0
20230905,163400,283458450,10500,10500,10500,10500,0
20230905,163300,283458450,10500,10500,10500,10500,0
20230905,163200,283458450,10500,10500,10500,10500,67
20230905,163100,283458450,10500,10500,10500,10500,0
20230905,163000,283458450,10500,10500,10500,10500,0
20230905,162900,283458450,10500,10500,10500,10500,0
20230905,162800,283458450,10500,10500,10500,10500,0
20230905,162700,283458450,10500,10500,10500,10500,0
20230905,162600,283458450,10500,10500,10500,10500,0
20230905,162500,283458450,10500,10500,10500,10500,0
20230905,162400,283458450,10500,10500,10500,10500,0
20230905,162300,283458450,10500,10500,10500,10500,0
20230905,162200,283458450,10500,10500,10500,10500,0
20230905,162100,283458450,10500,10500,10500,10500,0
20230905,162000,283458450,10500,10500,10500,10500,0
20230905,161900,283458450,10500,10500,10500,10500,0
20230905,161800,283458450,10500,10500,10500,10500,0
20230905,161700,283458450,10500,10500,10500,10500,0
20230905,161600,283458450,10500,10500,10500,10500,0
20230905,161500,283458450,10500,10500,10500,10500,0
20230905,161400,283458450,10500,10500,10500,10500,0
20230905,161300,283458450,10500,10500,10500,10500,0
20230905,161200,283458450,10500,10500,10500,10500,0
20230905,161100,283458450,10500,10500,10500,10500,0
20230905,161000,283458450,10500,10500,10500,10500,0
20230905,160900,283458450,10500,10500,10500,10500,0
20230905,160800,283458450,10500,10500,10500,10500,0
20230905,160700,283458450,10500,10500,10500,10500,0
20230905,160600,283458450,10500,10500,10500,10500,0
20230905,160500,283458450,10500,10500,10500,10500,0
20230905,160400,283458450,10500,10500,10500,10500,0
20230905,160300,283458450,10500,10500,10500,10500,0
20230905,160200,283458450,10500,10500,10500,10500,67
20230905,160100,283458450,10500,10500,10500,10500,0
20230905,160000,283458450,10500,10500,10500,10500,0
20230905,155900,283458450,10500,10500,10500,10500,0
20230905,155800,283458450,10500,10500,10500,10500,0
20230905,155700,283458450,10500,10500,10500,10500,0
20230905,155600,283458450,10500,10500,10500,10500,0
20230905,155500,283458450,10500,10500,10500,10500,0
20230905,155400,283458450,10500,10500,10500,10500,0
20230905,155300,283458450,10500,10500,10500,10500,0
20230905,155200,283458450,10500,10500,10500,10500,0
20230905,155100,283458450,10500,10500,10500,10500,0
20230905,155000,283458450,10500,10500,10500,10500,0
20230905,154900,283458450,10500,10500,10500,10500,0
20230905,154800,283458450,10500,10500,10500,10500,0
20230905,154700,283458450,10500,10500,10500,10500,0
20230905,154600,283458450,10500,10500,10500,10500,0
20230905,154500,283458450,10500,10500,10500,10500,0
20230905,154400,283458450,10500,10500,10500,10500,0
20230905,154300,283458450,10500,10500,10500,10500,0
20230905,154200,283458450,10500,10500,10500,10500,0
20230905,154100,283458450,10500,10500,10500,10500,0
20230905,154000,283458450,10500,10500,10500,10500,0
20230905,153900,283458450,10500,10500,10500,10500,0
20230905,153800,283458450,10500,10500,10500,10500,0
20230905,153700,283458450,10500,10500,10500,10500,0
20230905,153600,283458450,10500,10500,10500,10500,0
20230905,153500,283458450,10500,10500,10500,10500,0
20230905,153400,283458450,10500,10500,10500,10500,0
20230905,153300,283458450,10500,10500,10500,10500,0
20230905,153200,283458450,10500,10500,10500,10500,67
20230905,153100,283458450,10500,10500,10500,10500,0
20230905,153000,283458450,10500,10500,10500,10500,67
20230905,152900,282754950,10500,10500,10500,10500,0
20230905,152800,282754950,10500,10500,10500,10500,0
20230905,152700,282754950,10500,10500,10500,10500,0
20230905,152600,282754950,10500,10500,10500,10500,0
20230905,152500,282754950,10500,10500,10500,10500,0
20230905,152400,282754950,10500,10500,10500,10500,0
20230905,152300,282754950,10500,10500,10500,10500,0
20230905,152200,282754950,10500,10500,10500,10500,0
20230905,152100,282754950,10500,10500,10500,10500,0
20230905,152000,282754950,10500,10500,10500,10500,0
20230905,151900,282754950,10500,10500,10500,10500,0
20230905,151800,282754950,10500,10500,10500,10500,0
20230905,151700,282754950,10500,10500,10500,10500,1
20230905,151600,282744450,10500,10500,10500,10500,1
20230905,151500,282733950,10480,10490,10490,10480,3
20230905,151400,282702490,10500,10480,10500,10470,309
20230905,151300,279466120,10500,10490,10500,10490,61
20230905,151200,278825630,10500,10500,10500,10500,2
20230905,151100,278804630,10500,10500,10500,10500,3
20230905,151000,278773130,10480,10490,10490,10480,24
20230905,150900,278521570,10500,10500,10500,10500,0
20230905,150800,278521570,10500,10500,10500,10500,2
20230905,150700,278500570,10500,10500,10500,10500,96
20230905,150600,277492570,10500,10500,10500,10500,4
20230905,150500,277450570,10510,10490,10510,10480,201
20230905,150400,275344050,10510,10510,10510,10510,0
20230905,150300,275344050,10510,10510,10510,10510,0
20230905,150200,275344050,10510,10510,10510,10510,0
20230905,150100,275344050,10510,10510,10510,10510,5
20230905,150000,275291500,10510,10510,10510,10510,1
20230905,145900,275280990,10510,10510,10510,10510,11
20230905,145800,275165380,10480,10480,10480,10480,0
20230905,145700,275165380,10480,10510,10510,10480,300
20230905,145600,272020510,10510,10510,10510,10510,0
20230905,145500,272020510,10510,10510,10510,10510,0
20230905,145400,272020510,10510,10510,10510,10510,12
20230905,145300,271894390,10540,10490,10540,10490,85
20230905,145200,271001210,10500,10500,10500,10500,0
20230905,145100,271001210,10500,10500,10500,10500,0
20230905,145000,271001210,10500,10500,10500,10500,20
20230905,144900,270791210,10500,10500,10500,10500,20
20230905,144800,270581210,10550,10550,10550,10550,0
20230905,144700,270581210,10550,10550,10550,10550,1
20230905,144600,270570660,10550,10550,10550,10550,0
20230905,144500,270570660,10550,10550,10550,10550,0
20230905,144400,270570660,10550,10550,10550,10550,0
20230905,144300,270570660,10550,10550,10550,10550,0
20230905,144200,270570660,10550,10550,10550,10550,0
20230905,144100,270570660,10550,10550,10550,10550,1
20230905,144000,270560110,10540,10540,10540,10540,50
20230905,143900,270033110,10540,10480,10540,10480,5
20230905,143800,269980560,10480,10480,10500,10480,9
20230905,143700,269886210,10490,10500,10500,10490,16
20230905,143600,269718320,10560,10560,10560,10560,0
20230905,143500,269718320,10560,10560,10560,10560,1
20230905,143400,269707760,10500,10500,10500,10500,0
20230905,143300,269707760,10500,10500,10500,10500,0
20230905,143200,269707760,10500,10500,10500,10500,0
20230905,143100,269707760,10500,10510,10510,10500,530
20230905,143000,264141600,10560,10560,10560,10560,0
20230905,142900,264141600,10560,10560,10560,10560,1
20230905,142800,264131040,10560,10560,10560,10560,0
20230905,142700,264131040,10560,10560,10560,10560,0
20230905,142600,264131040,10560,10560,10560,10560,0
20230905,142500,264131040,10560,10560,10560,10560,0
20230905,142400,264131040,10560,10560,10560,10560,0
20230905,142300,264131040,10560,10560,10560,10560,1
20230905,142200,264120480,10520,10520,10520,10520,127
20230905,142100,262784440,10560,10560,10560,10560,0
20230905,142000,262784440,10560,10560,10560,10560,0
20230905,141900,262784440,10560,10560,10560,10560,0
20230905,141800,262784440,10560,10560,10560,10560,0
20230905,141700,262784440,10560,10560,10560,10560,1
20230905,141600,262773880,10560,10560,10560,10560,1
20230905,141500,262763320,10520,10520,10520,10520,0
20230905,141400,262763320,10520,10520,10520,10520,0
20230905,141300,262763320,10520,10520,10520,10520,0
20230905,141200,262763320,10520,10520,10520,10510,97
20230905,141100,261742930,10560,10520,10560,10520,83
20230905,141000,260869730,10570,10570,10570,10570,0
20230905,140900,260869730,10570,10570,10570,10570,0
20230905,140800,260869730,10570,10570,10570,10570,0
20230905,140700,260869730,10570,10570,10570,10570,0
20230905,140600,260869730,10570,10570,10570,10570,0
20230905,140500,260869730,10570,10570,10570,10570,0
20230905,140400,260869730,10570,10570,10570,10570,1
20230905,140300,260859160,10570,10570,10570,10570,0
20230905,140200,260859160,10570,10570,10570,10570,0
20230905,140100,260859160,10570,10570,10570,10570,0
20230905,140000,260859160,10570,10570,10570,10570,0
20230905,135900,260859160,10570,10570,10570,10570,0
20230905,135800,260859160,10570,10570,10570,10570,1
20230905,135700,260848590,10570,10530,10570,10530,85
20230905,135600,259953500,10520,10510,10530,10510,95
20230905,135500,258955020,10520,10540,10540,10520,112
20230905,135400,257775050,10590,10590,10590,10550,3
20230905,135300,257743320,10550,10550,10550,10550,16
20230905,135200,257574520,10590,10590,10590,10590,1
20230905,135100,257563930,10590,10590,10590,10590,0
20230905,135000,257563930,10590,10590,10590,10590,0
20230905,134900,257563930,10590,10580,10590,10580,1187
20230905,134800,245005000,10580,10580,10580,10580,0
20230905,134700,245005000,10580,10580,10580,10580,0
20230905,134600,245005000,10580,10580,10580,10580,1
20230905,134500,244994420,10550,10550,10550,10550,0
20230905,134400,244994420,10550,10550,10550,10550,0
20230905,134300,244994420,10550,10550,10550,10550,0
20230905,134200,244994420,10550,10560,10560,10550,9
20230905,134100,244899390,10580,10580,10580,10580,0
20230905,134000,244899390,10580,10580,10580,10580,1
20230905,133900,244888810,10580,10580,10580,10580,0
20230905,133800,244888810,10580,10580,10580,10580,10
20230905,133700,244783010,10590,10590,10590,10590,0
20230905,133600,244783010,10590,10590,10590,10590,0
20230905,133500,244783010,10590,10590,10590,10590,18
20230905,133400,244592390,10580,10560,10580,10560,81
20230905,133300,243737000,10550,10550,10550,10550,0
20230905,133200,243737000,10550,10550,10550,10550,0
20230905,133100,243737000,10550,10550,10550,10550,0
20230905,133000,243737000,10550,10550,10550,10550,0
20230905,132900,243737000,10550,10560,10560,10550,6
20230905,132800,243673690,10560,10560,10560,10560,2
20230905,132700,243652570,10540,10540,10540,10540,0
20230905,132600,243652570,10540,10540,10540,10540,0
20230905,132500,243652570,10540,10540,10540,10540,0
20230905,132400,243652570,10540,10540,10540,10540,0
20230905,132300,243652570,10540,10540,10540,10540,0
20230905,132200,243652570,10540,10540,10540,10540,1
20230905,132100,243642030,10560,10540,10560,10540,48
20230905,132000,243136090,10550,10550,10550,10550,1
20230905,131900,243125540,10540,10540,10540,10540,10
20230905,131800,243020140,10540,10540,10540,10540,1
20230905,131700,243009600,10590,10590,10590,10590,0
20230905,131600,243009600,10590,10590,10590,10590,1
20230905,131500,242999010,10590,10590,10590,10590,0
20230905,131400,242999010,10590,10590,10590,10590,0
20230905,131300,242999010,10590,10590,10590,10590,7
20230905,131200,242924880,10590,10590,10590,10590,0
20230905,131100,242924880,10590,10590,10590,10590,0
20230905,131000,242924880,10590,10590,10590,10590,0
20230905,130900,242924880,10590,10590,10590,10590,1
20230905,130800,242914290,10590,10590,10590,10590,0
20230905,130700,242914290,10590,10590,10590,10590,0
20230905,130600,242914290,10590,10590,10590,10590,0
20230905,130500,242914290,10590,10590,10590,10590,0
20230905,130400,242914290,10590,10590,10590,10590,0
20230905,130300,242914290,10590,10590,10590,10590,1
20230905,130200,242903700,10550,10560,10560,10550,140
20230905,130100,241426000,10600,10600,10600,10600,0
20230905,130000,241426000,10600,10600,10600,10600,0
20230905,125900,241426000,10600,10600,10600,10600,0
20230905,125800,241426000,10600,10600,10600,10600,0
20230905,125700,241426000,10600,10600,10600,10600,1
20230905,125600,241415400,10580,10580,10580,10580,0
20230905,125500,241415400,10580,10580,10580,10580,20
20230905,125400,241203800,10600,10600,10600,10600,0
20230905,125300,241203800,10600,10600,10600,10600,2
20230905,125200,241182600,10600,10600,10600,10600,0
20230905,125100,241182600,10600,10600,10600,10600,1
20230905,125000,241172000,10600,10600,10600,10600,0
20230905,124900,241172000,10600,10600,10600,10600,0
20230905,124800,241172000,10600,10600,10600,10600,0
20230905,124700,241172000,10600,10600,10600,10600,0
20230905,124600,241172000,10600,10600,10600,10600,0
20230905,124500,241172000,10600,10600,10600,10600,1
20230905,124400,241161400,10600,10600,10600,10600,0
20230905,124300,241161400,10600,10600,10600,10600,0
20230905,124200,241161400,10600,10600,10600,10600,0
20230905,124100,241161400,10600,10600,10600,10600,66
20230905,124000,240461800,10600,10600,10600,10600,0
20230905,123900,240461800,10600,10600,10600,10600,0
20230905,123800,240461800,10600,10600,10600,10580,4
20230905,123700,240419440,10550,10550,10550,10550,0
20230905,123600,240419440,10550,10550,10550,10550,0
20230905,123500,240419440,10550,10560,10560,10550,204
20230905,123400,238267210,10620,10620,10620,10620,0
20230905,123300,238267210,10620,10620,10620,10620,1
20230905,123200,238256590,10560,10560,10560,10560,100
20230905,123100,237200590,10560,10560,10560,10560,5
20230905,123000,237147790,10560,10560,10560,10560,201
20230905,122900,235025230,10610,10610,10610,10610,0
20230905,122800,235025230,10610,10610,10610,10610,0
20230905,122700,235025230,10610,10610,10610,10610,0
20230905,122600,235025230,10610,10610,10610,10610,1
20230905,122500,235014620,10570,10570,10570,10570,0
20230905,122400,235014620,10570,10570,10570,10570,0
20230905,122300,235014620,10570,10570,10570,10570,0
20230905,122200,235014620,10570,10570,10570,10570,0
20230905,122100,235014620,10570,10570,10570,10570,5
20230905,122000,234961770,10610,10610,10610,10610,1
20230905,121900,234951160,10570,10570,10570,10570,0
20230905,121800,234951160,10570,10570,10570,10570,0
20230905,121700,234951160,10570,10570,10570,10570,1
20230905,121600,234940590,10570,10570,10570,10570,4
20230905,121500,234898310,10570,10570,10570,10570,13
20230905,121400,234760900,10570,10610,10610,10570,2
20230905,121300,234739720,10570,10570,10570,10570,11
20230905,121200,234623450,10610,10610,10610,10610,0
20230905,121100,234623450,10610,10610,10610,10610,0
20230905,121000,234623450,10610,10610,10610,10610,0
20230905,120900,234623450,10610,10610,10610,10610,0
20230905,120800,234623450,10610,10570,10610,10570,21
20230905,120700,234401440,10580,10580,10580,10580,0
20230905,120600,234401440,10580,10580,10580,10580,1
20230905,120500,234390860,10580,10580,10580,10580,39
20230905,120400,233978240,10590,10600,10600,10590,893
20230905,120300,224516760,10610,10610,10610,10610,9
20230905,120200,224421270,10610,10610,10610,10610,100
20230905,120100,223360270,10610,10610,10610,10610,3
20230905,120000,223328440,10610,10620,10620,10610,15
20230905,115900,223169240,10620,10620,10620,10620,2
20230905,115800,223148000,10610,10600,10610,10600,340
20230905,115700,219542600,10610,10620,10620,10610,324
20230905,115600,216104890,10640,10640,10640,10640,1
20230905,115500,216094250,10670,10670,10670,10670,0
20230905,115400,216094250,10670,10670,10670,10670,0
20230905,115300,216094250,10670,10670,10670,10670,0
20230905,115200,216094250,10670,10670,10670,10670,0
20230905,115100,216094250,10670,10670,10670,10670,0
20230905,115000,216094250,10670,10670,10670,10670,1
20230905,114900,216083580,10680,10680,10680,10680,0
20230905,114800,216083580,10680,10680,10680,10680,0
20230905,114700,216083580,10680,10680,10680,10680,0
20230905,114600,216083580,10680,10680,10680,10680,0
20230905,114500,216083580,10680,10680,10680,10680,86
20230905,114400,215165100,10680,10680,10680,10680,0
20230905,114300,215165100,10680,10680,10680,10680,1
20230905,114200,215154420,10680,10680,10680,10680,2
20230905,114100,215133060,10680,10680,10680,10680,1
20230905,114000,215122380,10680,10680,10680,10680,0
20230905,113900,215122380,10680,10680,10680,10680,0
20230905,113800,215122380,10680,10680,10680,10680,0
20230905,113700,215122380,10680,10680,10680,10680,0
20230905,113600,215122380,10680,10680,10680,10680,0
20230905,113500,215122380,10680,10680,10680,10680,0
20230905,113400,215122380,10680,10680,10680,10680,0
20230905,113300,215122380,10680,10680,10680,10680,0
20230905,113200,215122380,10680,10680,10680,10680,0
20230905,113100,215122380,10680,10680,10680,10620,108
20230905,113000,213975300,10630,10630,10630,10630,173
20230905,112900,212136310,10680,10680,10680,10680,0
20230905,112800,212136310,10680,10680,10680,10680,0
20230905,112700,212136310,10680,10680,10680,10680,0
20230905,112600,212136310,10680,10680,10680,10680,1
20230905,112500,212125630,10640,10650,10650,10640,15
20230905,112400,211965980,10690,10690,10690,10690,0
20230905,112300,211965980,10690,10690,10690,10690,0
20230905,112200,211965980,10690,10690,10690,10690,0
20230905,112100,211965980,10690,10690,10690,10690,0
20230905,112000,211965980,10690,10680,10690,10680,86
20230905,111900,211047030,10680,10680,10680,10680,0
20230905,111800,211047030,10680,10680,10680,10680,0
20230905,111700,211047030,10680,10680,10680,10680,0
20230905,111600,211047030,10680,10680,10680,10680,0
20230905,111500,211047030,10680,10680,10680,10680,0
20230905,111400,211047030,10680,10680,10680,10680,0
20230905,111300,211047030,10680,10680,10680,10680,0
20230905,111200,211047030,10680,10680,10680,10680,0
20230905,111100,211047030,10680,10680,10680,10680,0
20230905,111000,211047030,10680,10680,10680,10680,5
20230905,110900,210993630,10680,10680,10680,10680,0
20230905,110800,210993630,10680,10680,10680,10680,0
20230905,110700,210993630,10680,10680,10680,10680,0
20230905,110600,210993630,10680,10680,10680,10680,0
20230905,110500,210993630,10680,10680,10680,10680,0
20230905,110400,210993630,10680,10680,10680,10680,0
20230905,110300,210993630,10680,10680,10680,10680,0
20230905,110200,210993630,10680,10680,10680,10680,0
20230905,110100,210993630,10680,10680,10680,10680,0
20230905,110000,210993630,10680,10680,10680,10680,0
20230905,105900,210993630,10680,10680,10680,10680,0
20230905,105800,210993630,10680,10680,10680,10680,0
20230905,105700,210993630,10680,10680,10680,10680,93
20230905,105600,210000390,10690,10690,10690,10690,0
20230905,105500,210000390,10690,10650,10690,10650,86
20230905,105400,209081890,10620,10620,10620,10620,21
20230905,105300,208858870,10620,10620,10620,10620,0
20230905,105200,208858870,10620,10620,10620,10620,7
20230905,105100,208784530,10620,10620,10620,10620,30
20230905,105000,208465930,10630,10630,10630,10630,0
20230905,104900,208465930,10630,10630,10630,10630,0
20230905,104800,208465930,10630,10620,10630,10620,64
20230905,104700,207786240,10620,10620,10620,10620,0
20230905,104600,207786240,10620,10620,10620,10620,0
20230905,104500,207786240,10620,10620,10620,10620,0
20230905,104400,207786240,10620,10630,10630,10620,8
20230905,104300,207701230,10650,10660,10660,10650,112
20230905,104200,206508420,10660,10660,10660,10660,0
20230905,104100,206508420,10660,10670,10670,10660,84
20230905,104000,205612940,10670,10670,10670,10670,0
20230905,103900,205612940,10670,10670,10670,10670,1
20230905,103800,205602270,10670,10670,10670,10670,0
20230905,103700,205602270,10670,10670,10670,10670,0
20230905,103600,205602270,10670,10670,10670,10670,0
20230905,103500,205602270,10670,10670,10670,10670,11
20230905,103400,205484900,10680,10680,10680,10680,25
20230905,103300,205217900,10690,10690,10690,10690,0
20230905,103200,205217900,10690,10690,10690,10690,15
20230905,103100,205057550,10690,10690,10690,10690,5
20230905,103000,205004100,10700,10700,10700,10700,86
20230905,102900,204083900,10690,10690,10690,10690,0
20230905,102800,204083900,10690,10690,10690,10690,0
20230905,102700,204083900,10690,10690,10690,10690,1
20230905,102600,204073210,10660,10660,10660,10660,0
20230905,102500,204073210,10660,10660,10660,10660,0
20230905,102400,204073210,10660,10660,10660,10660,0
20230905,102300,204073210,10660,10670,10670,10660,203
20230905,102200,201908840,10670,10670,10670,10670,0
20230905,102100,201908840,10670,10670,10670,10670,0
20230905,102000,201908840,10670,10690,10690,10670,10
20230905,101900,201802050,10690,10690,10690,10690,0
20230905,101800,201802050,10690,10690,10690,10690,4
20230905,101700,201759290,10680,10690,10690,10680,38
20230905,101600,201353440,10690,10700,10700,10690,11
20230905,101500,201235840,10690,10690,10690,10690,5
20230905,101400,201182390,10690,10690,10690,10690,0
20230905,101300,201182390,10690,10690,10690,10690,21
20230905,101200,200957900,10700,10700,10700,10700,0
20230905,101100,200957900,10700,10720,10720,10700,150
20230905,101000,199352870,10700,10700,10700,10700,0
20230905,100900,199352870,10700,10790,10790,10700,114
20230905,100800,198131210,10790,10790,10790,10790,6
20230905,100700,198066470,10790,10780,10790,10780,2
20230905,100600,198044900,10720,10790,10790,10720,18
20230905,100500,197850950,10790,10750,10790,10750,90
20230905,100400,196881510,10750,10740,10750,10740,8
20230905,100300,196795520,10740,10750,10750,10740,12
20230905,100200,196666610,10750,10740,10750,10740,5
20230905,100100,196612890,10750,10750,10750,10750,2
20230905,100000,196591390,10760,10760,10760,10760,0
20230905,095900,196591390,10760,10770,10770,10760,4
20230905,095800,196548320,10770,10770,10770,10770,0
20230905,095700,196548320,10770,10760,10770,10760,60
20230905,095600,195902130,10770,10770,10770,10770,0
20230905,095500,195902130,10770,10700,10770,10700,95
20230905,095400,194885460,10710,10740,10740,10710,223
20230905,095300,192496840,10750,10760,10760,10750,4
20230905,095200,192453830,10770,10770,10770,10770,5
20230905,095100,192399980,10750,10750,10750,10750,1
20230905,095000,192389230,10720,10750,10750,10710,123
20230905,094900,191070320,10760,10760,10760,10760,17
20230905,094800,190887400,10770,10770,10770,10770,237
20230905,094700,188334910,10760,10760,10760,10760,1
20230905,094600,188324150,10760,10760,10760,10760,1
20230905,094500,188313390,10760,10760,10760,10760,1
20230905,094400,188302630,10760,10750,10760,10720,23
20230905,094300,188055800,10740,10740,10740,10730,50
20230905,094200,187518970,10750,10770,10770,10750,199
20230905,094100,185378640,10780,10790,10790,10780,10
20230905,094000,185270790,10800,10790,10800,10780,24
20230905,093900,185011940,10800,10790,10820,10790,10
20230905,093800,184903900,10780,10810,10810,10780,493
20230905,093700,179580790,10820,10820,10820,10820,17
20230905,093600,179396850,10820,10830,10830,10810,70
20230905,093500,178639440,10830,10860,10860,10830,90
20230905,093400,177663300,10860,10860,10860,10860,27
20230905,093300,177370080,10870,10890,10960,10860,672
20230905,093200,170058320,10890,10900,10970,10890,148
20230905,093100,168445710,10900,10900,10960,10900,387
20230905,093000,164226870,10900,10970,10970,10900,324
20230905,092900,160694870,10970,10990,10990,10970,5
20230905,092800,160639960,10990,10990,10990,10990,59
20230905,092700,159991550,10990,10950,10990,10950,52
20230905,092600,159421550,10980,10910,10980,10900,526
20230905,092500,153682600,10910,10940,10940,10910,467
20230905,092400,148581280,10940,10990,11000,10940,1853
20230905,092300,128245190,10990,10970,11000,10970,227
20230905,092200,125751530,10970,11010,11010,10970,1512
20230905,092100,109145580,11010,11040,11040,10980,1810
20230905,092000,89209510,11040,10940,11300,10890,2599
20230905,091900,60498140,10910,10590,10950,10590,4718
20230905,091800,9880150,10600,10600,10600,10600,0
20230905,091700,9880150,10600,10600,10600,10600,0
20230905,091600,9880150,10600,10600,10600,10600,0
20230905,091500,9880150,10600,10550,10600,10550,22
20230905,091400,9647110,10600,10600,10600,10600,0
20230905,091300,9647110,10600,10550,10600,10550,10
20230905,091200,9541390,10550,10530,10550,10520,13
20230905,091100,9404430,10470,10460,10470,10460,150
20230905,091000,7834930,10450,10450,10450,10450,26
20230905,090900,7563230,10460,10470,10470,10460,39
20230905,090800,7155170,10480,10490,10490,10480,2
20230905,090700,7134200,10490,10490,10490,10490,0
20230905,090600,7134200,10490,10490,10490,10490,95
20230905,090500,6137650,10500,10550,10550,10500,534
20230905,090400,516400,10560,10640,10640,10560,2
20230905,090300,495200,10630,10640,10640,10570,4
20230905,090200,452790,10530,10530,10530,10530,0
20230905,090100,452790,10530,10530,10530,10530,0
20230905,090000,452790,10530,10530,10530,10530,43