KissMeData/001070/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183200,49775200,10170,10170,10170,10170,344
20230913,183100,49775200,10170,10170,10170,10170,0
20230913,183000,49775200,10170,10170,10170,10170,0
20230913,182900,49775200,10170,10170,10170,10170,0
20230913,182800,49775200,10170,10170,10170,10170,0
20230913,182700,49775200,10170,10170,10170,10170,0
20230913,182600,49775200,10170,10170,10170,10170,0
20230913,182500,49775200,10170,10170,10170,10170,0
20230913,182400,49775200,10170,10170,10170,10170,0
20230913,182300,49775200,10170,10170,10170,10170,0
20230913,182200,49775200,10170,10170,10170,10170,0
20230913,182100,49775200,10170,10170,10170,10170,0
20230913,182000,49775200,10170,10170,10170,10170,0
20230913,181900,49775200,10170,10170,10170,10170,0
20230913,181800,49775200,10170,10170,10170,10170,0
20230913,181700,49775200,10170,10170,10170,10170,0
20230913,181600,49775200,10170,10170,10170,10170,0
20230913,181500,49775200,10170,10170,10170,10170,0
20230913,181400,49775200,10170,10170,10170,10170,0
20230913,181300,49775200,10170,10170,10170,10170,0
20230913,181200,49775200,10170,10170,10170,10170,0
20230913,181100,49775200,10170,10170,10170,10170,0
20230913,181000,49775200,10170,10170,10170,10170,0
20230913,180900,49775200,10170,10170,10170,10170,0
20230913,180800,49775200,10170,10170,10170,10170,0
20230913,180700,49775200,10170,10170,10170,10170,0
20230913,180600,49775200,10170,10170,10170,10170,0
20230913,180500,49775200,10170,10170,10170,10170,0
20230913,180400,49775200,10170,10170,10170,10170,0
20230913,180300,49775200,10170,10170,10170,10170,0
20230913,180200,49775200,10170,10170,10170,10170,344
20230913,180100,49775200,10170,10170,10170,10170,0
20230913,180000,49775200,10170,10170,10170,10170,0
20230913,175900,49775200,10170,10170,10170,10170,0
20230913,175800,49775200,10170,10170,10170,10170,0
20230913,175700,49775200,10170,10170,10170,10170,0
20230913,175600,49775200,10170,10170,10170,10170,0
20230913,175500,49775200,10170,10170,10170,10170,0
20230913,175400,49775200,10170,10170,10170,10170,0
20230913,175300,49775200,10170,10170,10170,10170,0
20230913,175200,49775200,10170,10170,10170,10170,0
20230913,175100,49775200,10170,10170,10170,10170,0
20230913,175000,49775200,10170,10170,10170,10170,0
20230913,174900,49775200,10170,10170,10170,10170,0
20230913,174800,49775200,10170,10170,10170,10170,0
20230913,174700,49775200,10170,10170,10170,10170,0
20230913,174600,49775200,10170,10170,10170,10170,0
20230913,174500,49775200,10170,10170,10170,10170,0
20230913,174400,49775200,10170,10170,10170,10170,0
20230913,174300,49775200,10170,10170,10170,10170,0
20230913,174200,49775200,10170,10170,10170,10170,0
20230913,174100,49775200,10170,10170,10170,10170,0
20230913,174000,49775200,10170,10170,10170,10170,0
20230913,173900,49775200,10170,10170,10170,10170,0
20230913,173800,49775200,10170,10170,10170,10170,0
20230913,173700,49775200,10170,10170,10170,10170,0
20230913,173600,49775200,10170,10170,10170,10170,0
20230913,173500,49775200,10170,10170,10170,10170,0
20230913,173400,49775200,10170,10170,10170,10170,0
20230913,173300,49775200,10170,10170,10170,10170,0
20230913,173200,49775200,10170,10170,10170,10170,344
20230913,173100,49775200,10170,10170,10170,10170,0
20230913,173000,49775200,10170,10170,10170,10170,0
20230913,172900,49775200,10170,10170,10170,10170,0
20230913,172800,49775200,10170,10170,10170,10170,0
20230913,172700,49775200,10170,10170,10170,10170,0
20230913,172600,49775200,10170,10170,10170,10170,0
20230913,172500,49775200,10170,10170,10170,10170,0
20230913,172400,49775200,10170,10170,10170,10170,0
20230913,172300,49775200,10170,10170,10170,10170,0
20230913,172200,49775200,10170,10170,10170,10170,0
20230913,172100,49775200,10170,10170,10170,10170,0
20230913,172000,49775200,10170,10170,10170,10170,0
20230913,171900,49775200,10170,10170,10170,10170,0
20230913,171800,49775200,10170,10170,10170,10170,0
20230913,171700,49775200,10170,10170,10170,10170,0
20230913,171600,49775200,10170,10170,10170,10170,0
20230913,171500,49775200,10170,10170,10170,10170,0
20230913,171400,49775200,10170,10170,10170,10170,0
20230913,171300,49775200,10170,10170,10170,10170,0
20230913,171200,49775200,10170,10170,10170,10170,0
20230913,171100,49775200,10170,10170,10170,10170,0
20230913,171000,49775200,10170,10170,10170,10170,0
20230913,170900,49775200,10170,10170,10170,10170,0
20230913,170800,49775200,10170,10170,10170,10170,0
20230913,170700,49775200,10170,10170,10170,10170,0
20230913,170600,49775200,10170,10170,10170,10170,0
20230913,170500,49775200,10170,10170,10170,10170,0
20230913,170400,49775200,10170,10170,10170,10170,0
20230913,170300,49775200,10170,10170,10170,10170,0
20230913,170200,49775200,10170,10170,10170,10170,344
20230913,170100,49775200,10170,10170,10170,10170,0
20230913,170000,49775200,10170,10170,10170,10170,0
20230913,165900,49775200,10170,10170,10170,10170,0
20230913,165800,49775200,10170,10170,10170,10170,0
20230913,165700,49775200,10170,10170,10170,10170,0
20230913,165600,49775200,10170,10170,10170,10170,0
20230913,165500,49775200,10170,10170,10170,10170,0
20230913,165400,49775200,10170,10170,10170,10170,0
20230913,165300,49775200,10170,10170,10170,10170,0
20230913,165200,49775200,10170,10170,10170,10170,0
20230913,165100,49775200,10170,10170,10170,10170,0
20230913,165000,49775200,10170,10170,10170,10170,0
20230913,164900,49775200,10170,10170,10170,10170,0
20230913,164800,49775200,10170,10170,10170,10170,0
20230913,164700,49775200,10170,10170,10170,10170,0
20230913,164600,49775200,10170,10170,10170,10170,0
20230913,164500,49775200,10170,10170,10170,10170,0
20230913,164400,49775200,10170,10170,10170,10170,0
20230913,164300,49775200,10170,10170,10170,10170,0
20230913,164200,49775200,10170,10170,10170,10170,0
20230913,164100,49775200,10170,10170,10170,10170,0
20230913,164000,49775200,10170,10170,10170,10170,0
20230913,163900,49775200,10170,10170,10170,10170,0
20230913,163800,49775200,10170,10170,10170,10170,0
20230913,163700,49775200,10170,10170,10170,10170,0
20230913,163600,49775200,10170,10170,10170,10170,0
20230913,163500,49775200,10170,10170,10170,10170,0
20230913,163400,49775200,10170,10170,10170,10170,0
20230913,163300,49775200,10170,10170,10170,10170,0
20230913,163200,49775200,10170,10170,10170,10170,344
20230913,163100,49775200,10170,10170,10170,10170,0
20230913,163000,49775200,10170,10170,10170,10170,0
20230913,162900,49775200,10170,10170,10170,10170,0
20230913,162800,49775200,10170,10170,10170,10170,0
20230913,162700,49775200,10170,10170,10170,10170,0
20230913,162600,49775200,10170,10170,10170,10170,0
20230913,162500,49775200,10170,10170,10170,10170,0
20230913,162400,49775200,10170,10170,10170,10170,0
20230913,162300,49775200,10170,10170,10170,10170,0
20230913,162200,49775200,10170,10170,10170,10170,0
20230913,162100,49775200,10170,10170,10170,10170,0
20230913,162000,49775200,10170,10170,10170,10170,0
20230913,161900,49775200,10170,10170,10170,10170,0
20230913,161800,49775200,10170,10170,10170,10170,0
20230913,161700,49775200,10170,10170,10170,10170,0
20230913,161600,49775200,10170,10170,10170,10170,0
20230913,161500,49775200,10170,10170,10170,10170,0
20230913,161400,49775200,10170,10170,10170,10170,0
20230913,161300,49775200,10170,10170,10170,10170,0
20230913,161200,49775200,10170,10170,10170,10170,0
20230913,161100,49775200,10170,10170,10170,10170,0
20230913,161000,49775200,10170,10170,10170,10170,0
20230913,160900,49775200,10170,10170,10170,10170,0
20230913,160800,49775200,10170,10170,10170,10170,0
20230913,160700,49775200,10170,10170,10170,10170,0
20230913,160600,49775200,10170,10170,10170,10170,0
20230913,160500,49775200,10170,10170,10170,10170,0
20230913,160400,49775200,10170,10170,10170,10170,0
20230913,160300,49775200,10170,10170,10170,10170,0
20230913,160200,49775200,10170,10170,10170,10170,344
20230913,160100,49775200,10170,10170,10170,10170,0
20230913,160000,49775200,10170,10170,10170,10170,0
20230913,155900,49775200,10170,10170,10170,10170,0
20230913,155800,49775200,10170,10170,10170,10170,0
20230913,155700,49775200,10170,10170,10170,10170,0
20230913,155600,49775200,10170,10170,10170,10170,0
20230913,155500,49775200,10170,10170,10170,10170,0
20230913,155400,49775200,10170,10170,10170,10170,0
20230913,155300,49775200,10170,10170,10170,10170,0
20230913,155200,49775200,10170,10170,10170,10170,0
20230913,155100,49775200,10170,10170,10170,10170,0
20230913,155000,49775200,10170,10170,10170,10170,0
20230913,154900,49775200,10170,10170,10170,10170,0
20230913,154800,49775200,10170,10170,10170,10170,0
20230913,154700,49775200,10170,10170,10170,10170,0
20230913,154600,49775200,10170,10170,10170,10170,0
20230913,154500,49775200,10170,10170,10170,10170,0
20230913,154400,49775200,10170,10170,10170,10170,0
20230913,154300,49775200,10170,10170,10170,10170,0
20230913,154200,49775200,10170,10170,10170,10170,0
20230913,154100,49775200,10170,10170,10170,10170,0
20230913,154000,49775200,10170,10170,10170,10170,0
20230913,153900,49775200,10170,10170,10170,10170,0
20230913,153800,49775200,10170,10170,10170,10170,0
20230913,153700,49775200,10170,10170,10170,10170,0
20230913,153600,49775200,10170,10170,10170,10170,0
20230913,153500,49775200,10170,10170,10170,10170,0
20230913,153400,49775200,10170,10170,10170,10170,0
20230913,153300,49775200,10170,10170,10170,10170,0
20230913,153200,49775200,10170,10170,10170,10170,344
20230913,153100,49775200,10170,10170,10170,10170,0
20230913,153000,49775200,10170,10170,10170,10170,344
20230913,152900,46276720,10210,10210,10210,10210,0
20230913,152800,46276720,10210,10210,10210,10210,0
20230913,152700,46276720,10210,10210,10210,10210,0
20230913,152600,46276720,10210,10210,10210,10210,0
20230913,152500,46276720,10210,10210,10210,10210,0
20230913,152400,46276720,10210,10210,10210,10210,0
20230913,152300,46276720,10210,10210,10210,10210,0
20230913,152200,46276720,10210,10210,10210,10210,0
20230913,152100,46276720,10210,10210,10210,10210,0
20230913,152000,46276720,10210,10210,10210,10210,0
20230913,151900,46276720,10210,10160,10210,10150,555
20230913,151800,40641990,10160,10160,10210,10150,71
20230913,151700,39921140,10160,10170,10170,10160,93
20230913,151600,38976010,10210,10210,10210,10210,0
20230913,151500,38976010,10210,10210,10210,10210,0
20230913,151400,38976010,10210,10210,10210,10210,0
20230913,151300,38976010,10210,10210,10210,10210,0
20230913,151200,38976010,10210,10210,10210,10210,0
20230913,151100,38976010,10210,10210,10210,10210,1
20230913,151000,38965800,10170,10160,10170,10160,173
20230913,150900,37208090,10170,10170,10170,10170,27
20230913,150800,36933500,10210,10210,10210,10210,0
20230913,150700,36933500,10210,10210,10210,10210,0
20230913,150600,36933500,10210,10210,10210,10210,0
20230913,150500,36933500,10210,10210,10210,10210,0
20230913,150400,36933500,10210,10210,10210,10210,0
20230913,150300,36933500,10210,10210,10210,10210,0
20230913,150200,36933500,10210,10210,10210,10210,0
20230913,150100,36933500,10210,10210,10210,10210,0
20230913,150000,36933500,10210,10210,10210,10210,0
20230913,145900,36933500,10210,10210,10210,10210,0
20230913,145800,36933500,10210,10210,10210,10210,0
20230913,145700,36933500,10210,10210,10210,10210,0
20230913,145600,36933500,10210,10210,10210,10210,0
20230913,145500,36933500,10210,10210,10210,10210,0
20230913,145400,36933500,10210,10210,10210,10210,0
20230913,145300,36933500,10210,10210,10210,10210,0
20230913,145200,36933500,10210,10210,10210,10210,0
20230913,145100,36933500,10210,10210,10210,10210,0
20230913,145000,36933500,10210,10210,10210,10210,0
20230913,144900,36933500,10210,10210,10210,10210,0
20230913,144800,36933500,10210,10210,10210,10210,0
20230913,144700,36933500,10210,10210,10210,10210,0
20230913,144600,36933500,10210,10210,10210,10210,0
20230913,144500,36933500,10210,10210,10210,10210,0
20230913,144400,36933500,10210,10210,10210,10210,0
20230913,144300,36933500,10210,10210,10210,10210,0
20230913,144200,36933500,10210,10210,10210,10210,0
20230913,144100,36933500,10210,10210,10210,10210,0
20230913,144000,36933500,10210,10210,10210,10210,0
20230913,143900,36933500,10210,10210,10210,10210,0
20230913,143800,36933500,10210,10210,10210,10210,0
20230913,143700,36933500,10210,10210,10210,10210,1
20230913,143600,36923290,10170,10170,10170,10170,125
20230913,143500,35652040,10170,10180,10180,10170,207
20230913,143400,33546680,10180,10180,10180,10180,8
20230913,143300,33465240,10180,10180,10180,10180,0
20230913,143200,33465240,10180,10180,10180,10180,0
20230913,143100,33465240,10180,10180,10180,10180,0
20230913,143000,33465240,10180,10180,10180,10180,0
20230913,142900,33465240,10180,10180,10180,10180,1
20230913,142800,33455060,10190,10190,10190,10190,0
20230913,142700,33455060,10190,10190,10190,10190,0
20230913,142600,33455060,10190,10190,10190,10190,0
20230913,142500,33455060,10190,10190,10190,10190,0
20230913,142400,33455060,10190,10190,10190,10190,0
20230913,142300,33455060,10190,10190,10190,10190,0
20230913,142200,33455060,10190,10190,10190,10190,1
20230913,142100,33444870,10170,10170,10170,10170,0
20230913,142000,33444870,10170,10170,10170,10170,0
20230913,141900,33444870,10170,10170,10170,10170,0
20230913,141800,33444870,10170,10170,10170,10170,0
20230913,141700,33444870,10170,10170,10170,10170,25
20230913,141600,33190620,10200,10200,10200,10200,0
20230913,141500,33190620,10200,10200,10200,10200,0
20230913,141400,33190620,10200,10200,10200,10200,0
20230913,141300,33190620,10200,10200,10200,10200,0
20230913,141200,33190620,10200,10200,10200,10200,5
20230913,141100,33139620,10200,10180,10200,10180,2
20230913,141000,33119240,10200,10200,10200,10200,1
20230913,140900,33109040,10180,10180,10180,10180,0
20230913,140800,33109040,10180,10180,10180,10180,0
20230913,140700,33109040,10180,10180,10180,10180,0
20230913,140600,33109040,10180,10180,10180,10180,10
20230913,140500,33007240,10180,10180,10180,10180,0
20230913,140400,33007240,10180,10180,10180,10180,0
20230913,140300,33007240,10180,10180,10180,10180,0
20230913,140200,33007240,10180,10180,10180,10180,0
20230913,140100,33007240,10180,10180,10180,10180,5
20230913,140000,32956340,10180,10180,10180,10180,0
20230913,135900,32956340,10180,10180,10180,10180,0
20230913,135800,32956340,10180,10180,10180,10180,0
20230913,135700,32956340,10180,10180,10180,10180,0
20230913,135600,32956340,10180,10180,10180,10180,0
20230913,135500,32956340,10180,10180,10180,10180,0
20230913,135400,32956340,10180,10180,10180,10180,0
20230913,135300,32956340,10180,10180,10180,10180,0
20230913,135200,32956340,10180,10180,10180,10180,4
20230913,135100,32915620,10170,10170,10170,10170,0
20230913,135000,32915620,10170,10170,10170,10170,0
20230913,134900,32915620,10170,10170,10170,10170,0
20230913,134800,32915620,10170,10170,10170,10170,0
20230913,134700,32915620,10170,10170,10170,10170,0
20230913,134600,32915620,10170,10170,10170,10170,0
20230913,134500,32915620,10170,10170,10170,10170,0
20230913,134400,32915620,10170,10170,10170,10170,0
20230913,134300,32915620,10170,10170,10170,10170,25
20230913,134200,32661370,10170,10170,10170,10170,0
20230913,134100,32661370,10170,10170,10170,10170,0
20230913,134000,32661370,10170,10200,10200,10170,47
20230913,133900,32183200,10200,10200,10200,10200,0
20230913,133800,32183200,10200,10200,10200,10200,0
20230913,133700,32183200,10200,10200,10200,10200,0
20230913,133600,32183200,10200,10200,10200,10200,0
20230913,133500,32183200,10200,10200,10200,10200,0
20230913,133400,32183200,10200,10200,10200,10200,0
20230913,133300,32183200,10200,10200,10200,10200,0
20230913,133200,32183200,10200,10200,10200,10200,1
20230913,133100,32173000,10180,10180,10180,10180,0
20230913,133000,32173000,10180,10180,10180,10180,2
20230913,132900,32152640,10180,10180,10180,10180,0
20230913,132800,32152640,10180,10180,10180,10180,13
20230913,132700,32020300,10200,10200,10200,10200,1
20230913,132600,32010100,10190,10190,10190,10190,0
20230913,132500,32010100,10190,10180,10190,10180,18
20230913,132400,31826760,10180,10180,10180,10180,5
20230913,132300,31775860,10190,10190,10190,10190,0
20230913,132200,31775860,10190,10190,10190,10190,0
20230913,132100,31775860,10190,10190,10190,10190,0
20230913,132000,31775860,10190,10190,10190,10190,0
20230913,131900,31775860,10190,10190,10190,10190,0
20230913,131800,31775860,10190,10190,10190,10190,0
20230913,131700,31775860,10190,10190,10190,10190,0
20230913,131600,31775860,10190,10190,10190,10190,10
20230913,131500,31673960,10180,10180,10180,10180,0
20230913,131400,31673960,10180,10180,10180,10170,14
20230913,131300,31531450,10180,10180,10180,10180,0
20230913,131200,31531450,10180,10180,10180,10180,0
20230913,131100,31531450,10180,10180,10180,10180,1
20230913,131000,31521270,10180,10180,10180,10180,1
20230913,130900,31511090,10180,10180,10180,10180,0
20230913,130800,31511090,10180,10180,10180,10180,0
20230913,130700,31511090,10180,10180,10180,10180,0
20230913,130600,31511090,10180,10180,10180,10180,0
20230913,130500,31511090,10180,10180,10180,10180,0
20230913,130400,31511090,10180,10180,10180,10180,0
20230913,130300,31511090,10180,10180,10180,10180,0
20230913,130200,31511090,10180,10180,10180,10180,0
20230913,130100,31511090,10180,10180,10180,10180,0
20230913,130000,31511090,10180,10180,10180,10180,0
20230913,125900,31511090,10180,10180,10180,10180,0
20230913,125800,31511090,10180,10180,10180,10180,0
20230913,125700,31511090,10180,10180,10180,10180,0
20230913,125600,31511090,10180,10180,10180,10180,0
20230913,125500,31511090,10180,10180,10180,10180,0
20230913,125400,31511090,10180,10180,10180,10180,0
20230913,125300,31511090,10180,10180,10180,10180,0
20230913,125200,31511090,10180,10180,10180,10180,0
20230913,125100,31511090,10180,10180,10180,10180,0
20230913,125000,31511090,10180,10180,10180,10180,0
20230913,124900,31511090,10180,10180,10180,10180,0
20230913,124800,31511090,10180,10180,10180,10180,0
20230913,124700,31511090,10180,10180,10180,10180,0
20230913,124600,31511090,10180,10180,10180,10180,0
20230913,124500,31511090,10180,10180,10180,10180,0
20230913,124400,31511090,10180,10180,10180,10180,0
20230913,124300,31511090,10180,10180,10180,10180,0
20230913,124200,31511090,10180,10180,10180,10180,0
20230913,124100,31511090,10180,10180,10180,10180,0
20230913,124000,31511090,10180,10180,10180,10180,10
20230913,123900,31409290,10180,10180,10180,10180,0
20230913,123800,31409290,10180,10180,10180,10180,0
20230913,123700,31409290,10180,10180,10180,10180,0
20230913,123600,31409290,10180,10180,10180,10180,0
20230913,123500,31409290,10180,10180,10180,10180,0
20230913,123400,31409290,10180,10180,10180,10180,3
20230913,123300,31378750,10180,10180,10180,10180,0
20230913,123200,31378750,10180,10180,10180,10180,12
20230913,123100,31256590,10180,10180,10180,10180,25
20230913,123000,31002090,10170,10170,10170,10170,0
20230913,122900,31002090,10170,10170,10170,10170,0
20230913,122800,31002090,10170,10170,10170,10170,0
20230913,122700,31002090,10170,10170,10170,10170,0
20230913,122600,31002090,10170,10170,10170,10170,0
20230913,122500,31002090,10170,10170,10170,10170,1
20230913,122400,30991920,10180,10180,10180,10180,10
20230913,122300,30890120,10180,10180,10180,10180,0
20230913,122200,30890120,10180,10180,10180,10180,0
20230913,122100,30890120,10180,10180,10180,10180,0
20230913,122000,30890120,10180,10180,10180,10180,0
20230913,121900,30890120,10180,10180,10180,10180,0
20230913,121800,30890120,10180,10180,10180,10180,0
20230913,121700,30890120,10180,10180,10180,10180,0
20230913,121600,30890120,10180,10180,10180,10180,0
20230913,121500,30890120,10180,10180,10180,10180,0
20230913,121400,30890120,10180,10180,10180,10180,0
20230913,121300,30890120,10180,10180,10180,10180,0
20230913,121200,30890120,10180,10180,10180,10180,0
20230913,121100,30890120,10180,10180,10180,10180,0
20230913,121000,30890120,10180,10180,10180,10180,0
20230913,120900,30890120,10180,10180,10180,10180,15
20230913,120800,30737420,10180,10180,10180,10180,0
20230913,120700,30737420,10180,10180,10180,10180,0
20230913,120600,30737420,10180,10180,10180,10180,0
20230913,120500,30737420,10180,10180,10180,10180,0
20230913,120400,30737420,10180,10180,10180,10180,0
20230913,120300,30737420,10180,10180,10180,10180,0
20230913,120200,30737420,10180,10180,10180,10180,0
20230913,120100,30737420,10180,10180,10180,10180,0
20230913,120000,30737420,10180,10180,10180,10180,0
20230913,115900,30737420,10180,10180,10180,10180,0
20230913,115800,30737420,10180,10180,10180,10180,0
20230913,115700,30737420,10180,10180,10180,10180,0
20230913,115600,30737420,10180,10180,10180,10180,0
20230913,115500,30737420,10180,10180,10180,10180,0
20230913,115400,30737420,10180,10180,10180,10180,0
20230913,115300,30737420,10180,10180,10180,10180,0
20230913,115200,30737420,10180,10180,10180,10180,0
20230913,115100,30737420,10180,10180,10180,10180,0
20230913,115000,30737420,10180,10180,10180,10180,5
20230913,114900,30686520,10170,10170,10170,10170,0
20230913,114800,30686520,10170,10170,10170,10170,0
20230913,114700,30686520,10170,10170,10170,10170,0
20230913,114600,30686520,10170,10170,10170,10170,0
20230913,114500,30686520,10170,10170,10170,10170,0
20230913,114400,30686520,10170,10170,10170,10170,0
20230913,114300,30686520,10170,10170,10170,10170,0
20230913,114200,30686520,10170,10170,10170,10170,0
20230913,114100,30686520,10170,10170,10170,10170,0
20230913,114000,30686520,10170,10170,10170,10170,0
20230913,113900,30686520,10170,10170,10170,10170,0
20230913,113800,30686520,10170,10170,10170,10170,0
20230913,113700,30686520,10170,10170,10170,10170,0
20230913,113600,30686520,10170,10170,10170,10170,0
20230913,113500,30686520,10170,10170,10170,10170,0
20230913,113400,30686520,10170,10170,10170,10170,0
20230913,113300,30686520,10170,10170,10170,10170,0
20230913,113200,30686520,10170,10170,10170,10170,0
20230913,113100,30686520,10170,10170,10170,10170,0
20230913,113000,30686520,10170,10170,10170,10170,0
20230913,112900,30686520,10170,10170,10170,10170,0
20230913,112800,30686520,10170,10170,10170,10170,0
20230913,112700,30686520,10170,10170,10170,10170,0
20230913,112600,30686520,10170,10170,10170,10170,0
20230913,112500,30686520,10170,10170,10170,10170,0
20230913,112400,30686520,10170,10180,10180,10170,57
20230913,112300,30106530,10210,10210,10210,10210,0
20230913,112200,30106530,10210,10210,10210,10210,0
20230913,112100,30106530,10210,10210,10210,10210,0
20230913,112000,30106530,10210,10210,10210,10210,0
20230913,111900,30106530,10210,10210,10210,10210,1
20230913,111800,30096320,10160,10160,10160,10160,210
20230913,111700,27962720,10150,10150,10150,10150,0
20230913,111600,27962720,10150,10190,10190,10150,290
20230913,111500,25017370,10200,10200,10200,10200,0
20230913,111400,25017370,10200,10200,10200,10200,0
20230913,111300,25017370,10200,10200,10200,10200,0
20230913,111200,25017370,10200,10200,10200,10200,0
20230913,111100,25017370,10200,10200,10200,10200,0
20230913,111000,25017370,10200,10200,10200,10200,0
20230913,110900,25017370,10200,10200,10200,10200,0
20230913,110800,25017370,10200,10200,10200,10200,0
20230913,110700,25017370,10200,10200,10200,10200,0
20230913,110600,25017370,10200,10200,10200,10200,35
20230913,110500,24660370,10180,10180,10180,10180,0
20230913,110400,24660370,10180,10180,10180,10180,0
20230913,110300,24660370,10180,10180,10180,10180,0
20230913,110200,24660370,10180,10180,10180,10180,0
20230913,110100,24660370,10180,10180,10180,10180,0
20230913,110000,24660370,10180,10180,10180,10180,0
20230913,105900,24660370,10180,10200,10200,10180,19
20230913,105800,24466840,10200,10200,10200,10200,0
20230913,105700,24466840,10200,10200,10200,10200,10
20230913,105600,24364840,10200,10190,10200,10190,11
20230913,105500,24252650,10180,10170,10180,10170,2
20230913,105400,24232300,10130,10130,10130,10130,0
20230913,105300,24232300,10130,10130,10130,10130,0
20230913,105200,24232300,10130,10130,10130,10130,0
20230913,105100,24232300,10130,10150,10150,10130,90
20230913,105000,23319850,10150,10150,10150,10150,0
20230913,104900,23319850,10150,10150,10150,10150,0
20230913,104800,23319850,10150,10150,10150,10150,0
20230913,104700,23319850,10150,10150,10150,10150,0
20230913,104600,23319850,10150,10150,10150,10150,0
20230913,104500,23319850,10150,10150,10150,10150,0
20230913,104400,23319850,10150,10150,10150,10150,0
20230913,104300,23319850,10150,10150,10150,10150,0
20230913,104200,23319850,10150,10150,10150,10150,0
20230913,104100,23319850,10150,10150,10150,10150,0
20230913,104000,23319850,10150,10170,10170,10150,43
20230913,103900,22883170,10170,10170,10170,10170,0
20230913,103800,22883170,10170,10170,10170,10170,0
20230913,103700,22883170,10170,10170,10170,10170,0
20230913,103600,22883170,10170,10170,10170,10170,0
20230913,103500,22883170,10170,10170,10170,10170,0
20230913,103400,22883170,10170,10170,10170,10170,0
20230913,103300,22883170,10170,10170,10170,10170,0
20230913,103200,22883170,10170,10170,10170,10170,0
20230913,103100,22883170,10170,10170,10170,10170,0
20230913,103000,22883170,10170,10170,10170,10170,0
20230913,102900,22883170,10170,10170,10170,10170,0
20230913,102800,22883170,10170,10170,10170,10170,0
20230913,102700,22883170,10170,10170,10170,10170,0
20230913,102600,22883170,10170,10170,10170,10170,0
20230913,102500,22883170,10170,10170,10170,10170,0
20230913,102400,22883170,10170,10170,10170,10170,4
20230913,102300,22842490,10180,10180,10180,10180,1
20230913,102200,22832310,10180,10180,10180,10180,0
20230913,102100,22832310,10180,10180,10180,10180,0
20230913,102000,22832310,10180,10180,10180,10180,0
20230913,101900,22832310,10180,10180,10180,10180,0
20230913,101800,22832310,10180,10180,10180,10180,0
20230913,101700,22832310,10180,10180,10180,10180,0
20230913,101600,22832310,10180,10180,10180,10180,0
20230913,101500,22832310,10180,10180,10180,10180,0
20230913,101400,22832310,10180,10180,10180,10180,0
20230913,101300,22832310,10180,10180,10180,10180,0
20230913,101200,22832310,10180,10180,10180,10180,0
20230913,101100,22832310,10180,10180,10180,10180,1
20230913,101000,22822130,10180,10180,10180,10180,1
20230913,100900,22811950,10230,10230,10230,10230,0
20230913,100800,22811950,10230,10230,10230,10230,0
20230913,100700,22811950,10230,10230,10230,10230,0
20230913,100600,22811950,10230,10230,10230,10230,0
20230913,100500,22811950,10230,10200,10230,10200,5
20230913,100400,22760890,10160,10160,10160,10160,0
20230913,100300,22760890,10160,10160,10160,10160,0
20230913,100200,22760890,10160,10150,10160,10150,110
20230913,100100,21643570,10160,10160,10160,10160,29
20230913,100000,21348930,10160,10160,10160,10160,1
20230913,095900,21338770,10140,10140,10140,10140,0
20230913,095800,21338770,10140,10140,10140,10140,17
20230913,095700,21166390,10140,10140,10140,10140,47
20230913,095600,20689810,10140,10160,10160,10140,374
20230913,095500,16894330,10160,10170,10210,10160,67
20230913,095400,16212910,10170,10170,10170,10170,0
20230913,095300,16212910,10170,10170,10170,10170,0
20230913,095200,16212910,10170,10170,10170,10170,100
20230913,095100,15195910,10210,10210,10210,10210,46
20230913,095000,14726250,10190,10170,10190,10170,72
20230913,094900,13993930,10150,10160,10160,10150,332
20230913,094800,10622610,10170,10180,10180,10170,142
20230913,094700,9178250,10180,10180,10180,10180,0
20230913,094600,9178250,10180,10180,10180,10180,0
20230913,094500,9178250,10180,10190,10190,10180,52
20230913,094400,8648830,10190,10190,10190,10190,0
20230913,094300,8648830,10190,10190,10190,10190,0
20230913,094200,8648830,10190,10190,10190,10190,0
20230913,094100,8648830,10190,10190,10190,10190,2
20230913,094000,8628450,10180,10180,10180,10180,0
20230913,093900,8628450,10180,10180,10180,10180,0
20230913,093800,8628450,10180,10180,10180,10180,0
20230913,093700,8628450,10180,10180,10180,10180,0
20230913,093600,8628450,10180,10180,10180,10180,0
20230913,093500,8628450,10180,10180,10180,10180,15
20230913,093400,8475750,10180,10180,10180,10180,26
20230913,093300,8211070,10160,10160,10160,10160,0
20230913,093200,8211070,10160,10160,10160,10160,0
20230913,093100,8211070,10160,10160,10160,10160,0
20230913,093000,8211070,10160,10160,10160,10160,0
20230913,092900,8211070,10160,10160,10160,10160,0
20230913,092800,8211070,10160,10160,10160,10160,0
20230913,092700,8211070,10160,10180,10180,10160,11
20230913,092600,8099210,10180,10180,10180,10180,6
20230913,092500,8038130,10180,10180,10180,10180,57
20230913,092400,7457870,10180,10180,10180,10180,17
20230913,092300,7284810,10180,10180,10180,10180,3
20230913,092200,7254270,10180,10180,10180,10180,0
20230913,092100,7254270,10180,10180,10180,10180,55
20230913,092000,6694370,10180,10190,10190,10180,5
20230913,091900,6643450,10230,10230,10230,10230,0
20230913,091800,6643450,10230,10230,10230,10210,6
20230913,091700,6582130,10180,10180,10180,10180,0
20230913,091600,6582130,10180,10180,10180,10180,0
20230913,091500,6582130,10180,10180,10180,10180,0
20230913,091400,6582130,10180,10180,10180,10180,0
20230913,091300,6582130,10180,10180,10180,10180,0
20230913,091200,6582130,10180,10180,10180,10180,0
20230913,091100,6582130,10180,10180,10180,10180,0
20230913,091000,6582130,10180,10180,10180,10180,1
20230913,090900,6571950,10180,10180,10180,10180,0
20230913,090800,6571950,10180,10180,10180,10180,46
20230913,090700,6103670,10250,10250,10250,10250,0
20230913,090600,6103670,10250,10250,10250,10250,0
20230913,090500,6103670,10250,10250,10250,10250,0
20230913,090400,6103670,10250,10250,10250,10250,0
20230913,090300,6103670,10250,10250,10250,10250,0
20230913,090200,6103670,10250,10160,10250,10150,43
20230913,090100,5667020,10170,10180,10180,10150,87
20230913,090000,4782170,10200,10250,10250,10200,467