KissMeData/001070/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183200,50983780,10160,10160,10160,10160,238
20230914,183100,50983780,10160,10160,10160,10160,0
20230914,183000,50983780,10160,10160,10160,10160,0
20230914,182900,50983780,10160,10160,10160,10160,0
20230914,182800,50983780,10160,10160,10160,10160,0
20230914,182700,50983780,10160,10160,10160,10160,0
20230914,182600,50983780,10160,10160,10160,10160,0
20230914,182500,50983780,10160,10160,10160,10160,0
20230914,182400,50983780,10160,10160,10160,10160,0
20230914,182300,50983780,10160,10160,10160,10160,0
20230914,182200,50983780,10160,10160,10160,10160,0
20230914,182100,50983780,10160,10160,10160,10160,0
20230914,182000,50983780,10160,10160,10160,10160,0
20230914,181900,50983780,10160,10160,10160,10160,0
20230914,181800,50983780,10160,10160,10160,10160,0
20230914,181700,50983780,10160,10160,10160,10160,0
20230914,181600,50983780,10160,10160,10160,10160,0
20230914,181500,50983780,10160,10160,10160,10160,0
20230914,181400,50983780,10160,10160,10160,10160,0
20230914,181300,50983780,10160,10160,10160,10160,0
20230914,181200,50983780,10160,10160,10160,10160,0
20230914,181100,50983780,10160,10160,10160,10160,0
20230914,181000,50983780,10160,10160,10160,10160,0
20230914,180900,50983780,10160,10160,10160,10160,0
20230914,180800,50983780,10160,10160,10160,10160,0
20230914,180700,50983780,10160,10160,10160,10160,0
20230914,180600,50983780,10160,10160,10160,10160,0
20230914,180500,50983780,10160,10160,10160,10160,0
20230914,180400,50983780,10160,10160,10160,10160,0
20230914,180300,50983780,10160,10160,10160,10160,0
20230914,180200,50983780,10160,10160,10160,10160,238
20230914,180100,50983780,10160,10160,10160,10160,0
20230914,180000,50983780,10160,10160,10160,10160,0
20230914,175900,50983780,10160,10160,10160,10160,0
20230914,175800,50983780,10160,10160,10160,10160,0
20230914,175700,50983780,10160,10160,10160,10160,0
20230914,175600,50983780,10160,10160,10160,10160,0
20230914,175500,50983780,10160,10160,10160,10160,0
20230914,175400,50983780,10160,10160,10160,10160,0
20230914,175300,50983780,10160,10160,10160,10160,0
20230914,175200,50983780,10160,10160,10160,10160,0
20230914,175100,50983780,10160,10160,10160,10160,0
20230914,175000,50983780,10160,10160,10160,10160,0
20230914,174900,50983780,10160,10160,10160,10160,0
20230914,174800,50983780,10160,10160,10160,10160,0
20230914,174700,50983780,10160,10160,10160,10160,0
20230914,174600,50983780,10160,10160,10160,10160,0
20230914,174500,50983780,10160,10160,10160,10160,0
20230914,174400,50983780,10160,10160,10160,10160,0
20230914,174300,50983780,10160,10160,10160,10160,0
20230914,174200,50983780,10160,10160,10160,10160,0
20230914,174100,50983780,10160,10160,10160,10160,0
20230914,174000,50983780,10160,10160,10160,10160,0
20230914,173900,50983780,10160,10160,10160,10160,0
20230914,173800,50983780,10160,10160,10160,10160,0
20230914,173700,50983780,10160,10160,10160,10160,0
20230914,173600,50983780,10160,10160,10160,10160,0
20230914,173500,50983780,10160,10160,10160,10160,0
20230914,173400,50983780,10160,10160,10160,10160,0
20230914,173300,50983780,10160,10160,10160,10160,0
20230914,173200,50983780,10160,10160,10160,10160,238
20230914,173100,50983780,10160,10160,10160,10160,0
20230914,173000,50983780,10160,10160,10160,10160,0
20230914,172900,50983780,10160,10160,10160,10160,0
20230914,172800,50983780,10160,10160,10160,10160,0
20230914,172700,50983780,10160,10160,10160,10160,0
20230914,172600,50983780,10160,10160,10160,10160,0
20230914,172500,50983780,10160,10160,10160,10160,0
20230914,172400,50983780,10160,10160,10160,10160,0
20230914,172300,50983780,10160,10160,10160,10160,0
20230914,172200,50983780,10160,10160,10160,10160,0
20230914,172100,50983780,10160,10160,10160,10160,0
20230914,172000,50983780,10160,10160,10160,10160,0
20230914,171900,50983780,10160,10160,10160,10160,0
20230914,171800,50983780,10160,10160,10160,10160,0
20230914,171700,50983780,10160,10160,10160,10160,0
20230914,171600,50983780,10160,10160,10160,10160,0
20230914,171500,50983780,10160,10160,10160,10160,0
20230914,171400,50983780,10160,10160,10160,10160,0
20230914,171300,50983780,10160,10160,10160,10160,0
20230914,171200,50983780,10160,10160,10160,10160,0
20230914,171100,50983780,10160,10160,10160,10160,0
20230914,171000,50983780,10160,10160,10160,10160,0
20230914,170900,50983780,10160,10160,10160,10160,0
20230914,170800,50983780,10160,10160,10160,10160,0
20230914,170700,50983780,10160,10160,10160,10160,0
20230914,170600,50983780,10160,10160,10160,10160,0
20230914,170500,50983780,10160,10160,10160,10160,0
20230914,170400,50983780,10160,10160,10160,10160,0
20230914,170300,50983780,10160,10160,10160,10160,0
20230914,170200,50983780,10160,10160,10160,10160,238
20230914,170100,50983780,10160,10160,10160,10160,0
20230914,170000,50983780,10160,10160,10160,10160,0
20230914,165900,50983780,10160,10160,10160,10160,0
20230914,165800,50983780,10160,10160,10160,10160,0
20230914,165700,50983780,10160,10160,10160,10160,0
20230914,165600,50983780,10160,10160,10160,10160,0
20230914,165500,50983780,10160,10160,10160,10160,0
20230914,165400,50983780,10160,10160,10160,10160,0
20230914,165300,50983780,10160,10160,10160,10160,0
20230914,165200,50983780,10160,10160,10160,10160,0
20230914,165100,50983780,10160,10160,10160,10160,0
20230914,165000,50983780,10160,10160,10160,10160,0
20230914,164900,50983780,10160,10160,10160,10160,0
20230914,164800,50983780,10160,10160,10160,10160,0
20230914,164700,50983780,10160,10160,10160,10160,0
20230914,164600,50983780,10160,10160,10160,10160,0
20230914,164500,50983780,10160,10160,10160,10160,0
20230914,164400,50983780,10160,10160,10160,10160,0
20230914,164300,50983780,10160,10160,10160,10160,0
20230914,164200,50983780,10160,10160,10160,10160,0
20230914,164100,50983780,10160,10160,10160,10160,0
20230914,164000,50983780,10160,10160,10160,10160,0
20230914,163900,50983780,10160,10160,10160,10160,0
20230914,163800,50983780,10160,10160,10160,10160,0
20230914,163700,50983780,10160,10160,10160,10160,0
20230914,163600,50983780,10160,10160,10160,10160,0
20230914,163500,50983780,10160,10160,10160,10160,0
20230914,163400,50983780,10160,10160,10160,10160,0
20230914,163300,50983780,10160,10160,10160,10160,0
20230914,163200,50983780,10160,10160,10160,10160,238
20230914,163100,50983780,10160,10160,10160,10160,0
20230914,163000,50983780,10160,10160,10160,10160,0
20230914,162900,50983780,10160,10160,10160,10160,0
20230914,162800,50983780,10160,10160,10160,10160,0
20230914,162700,50983780,10160,10160,10160,10160,0
20230914,162600,50983780,10160,10160,10160,10160,0
20230914,162500,50983780,10160,10160,10160,10160,0
20230914,162400,50983780,10160,10160,10160,10160,0
20230914,162300,50983780,10160,10160,10160,10160,0
20230914,162200,50983780,10160,10160,10160,10160,0
20230914,162100,50983780,10160,10160,10160,10160,0
20230914,162000,50983780,10160,10160,10160,10160,0
20230914,161900,50983780,10160,10160,10160,10160,0
20230914,161800,50983780,10160,10160,10160,10160,0
20230914,161700,50983780,10160,10160,10160,10160,0
20230914,161600,50983780,10160,10160,10160,10160,0
20230914,161500,50983780,10160,10160,10160,10160,0
20230914,161400,50983780,10160,10160,10160,10160,0
20230914,161300,50983780,10160,10160,10160,10160,0
20230914,161200,50983780,10160,10160,10160,10160,0
20230914,161100,50983780,10160,10160,10160,10160,0
20230914,161000,50983780,10160,10160,10160,10160,0
20230914,160900,50983780,10160,10160,10160,10160,0
20230914,160800,50983780,10160,10160,10160,10160,0
20230914,160700,50983780,10160,10160,10160,10160,0
20230914,160600,50983780,10160,10160,10160,10160,0
20230914,160500,50983780,10160,10160,10160,10160,0
20230914,160400,50983780,10160,10160,10160,10160,0
20230914,160300,50983780,10160,10160,10160,10160,0
20230914,160200,50983780,10160,10160,10160,10160,238
20230914,160100,50983780,10160,10160,10160,10160,0
20230914,160000,50983780,10160,10160,10160,10160,0
20230914,155900,50983780,10160,10160,10160,10160,0
20230914,155800,50983780,10160,10160,10160,10160,0
20230914,155700,50983780,10160,10160,10160,10160,0
20230914,155600,50983780,10160,10160,10160,10160,0
20230914,155500,50983780,10160,10160,10160,10160,0
20230914,155400,50983780,10160,10160,10160,10160,0
20230914,155300,50983780,10160,10160,10160,10160,0
20230914,155200,50983780,10160,10160,10160,10160,0
20230914,155100,50983780,10160,10160,10160,10160,0
20230914,155000,50983780,10160,10160,10160,10160,0
20230914,154900,50983780,10160,10160,10160,10160,0
20230914,154800,50983780,10160,10160,10160,10160,0
20230914,154700,50983780,10160,10160,10160,10160,0
20230914,154600,50983780,10160,10160,10160,10160,0
20230914,154500,50983780,10160,10160,10160,10160,0
20230914,154400,50983780,10160,10160,10160,10160,0
20230914,154300,50983780,10160,10160,10160,10160,0
20230914,154200,50983780,10160,10160,10160,10160,0
20230914,154100,50983780,10160,10160,10160,10160,0
20230914,154000,50983780,10160,10160,10160,10160,0
20230914,153900,50983780,10160,10160,10160,10160,0
20230914,153800,50983780,10160,10160,10160,10160,0
20230914,153700,50983780,10160,10160,10160,10160,0
20230914,153600,50983780,10160,10160,10160,10160,0
20230914,153500,50983780,10160,10160,10160,10160,0
20230914,153400,50983780,10160,10160,10160,10160,0
20230914,153300,50983780,10160,10160,10160,10160,0
20230914,153200,50983780,10160,10160,10160,10160,238
20230914,153100,50983780,10160,10160,10160,10160,0
20230914,153000,50983780,10160,10160,10160,10160,238
20230914,152900,48565700,10160,10160,10160,10160,0
20230914,152800,48565700,10160,10160,10160,10160,0
20230914,152700,48565700,10160,10160,10160,10160,0
20230914,152600,48565700,10160,10160,10160,10160,0
20230914,152500,48565700,10160,10160,10160,10160,0
20230914,152400,48565700,10160,10160,10160,10160,0
20230914,152300,48565700,10160,10160,10160,10160,0
20230914,152200,48565700,10160,10160,10160,10160,0
20230914,152100,48565700,10160,10160,10160,10160,0
20230914,152000,48565700,10160,10160,10160,10160,0
20230914,151900,48565700,10160,10160,10160,10130,6
20230914,151800,48504830,10160,10160,10160,10160,1
20230914,151700,48494670,10140,10140,10140,10140,56
20230914,151600,47926830,10160,10160,10160,10160,50
20230914,151500,47418830,10170,10170,10170,10170,0
20230914,151400,47418830,10170,10170,10170,10170,0
20230914,151300,47418830,10170,10140,10170,10140,207
20230914,151200,45317060,10140,10140,10140,10130,3
20230914,151100,45286650,10130,10130,10130,10130,1
20230914,151000,45276520,10140,10140,10140,10140,0
20230914,150900,45276520,10140,10140,10140,10140,0
20230914,150800,45276520,10140,10140,10140,10140,0
20230914,150700,45276520,10140,10140,10140,10140,0
20230914,150600,45276520,10140,10140,10140,10140,0
20230914,150500,45276520,10140,10140,10140,10140,0
20230914,150400,45276520,10140,10140,10140,10140,1
20230914,150300,45266380,10120,10120,10120,10120,1
20230914,150200,45256260,10140,10140,10140,10140,1
20230914,150100,45246120,10120,10120,10120,10120,85
20230914,150000,44385920,10130,10130,10130,10130,11
20230914,145900,44274490,10120,10120,10120,10120,100
20230914,145800,43262490,10130,10130,10130,10130,182
20230914,145700,41418830,10150,10150,10150,10150,0
20230914,145600,41418830,10150,10150,10150,10150,0
20230914,145500,41418830,10150,10150,10150,10150,2
20230914,145400,41398530,10140,10140,10140,10140,42
20230914,145300,40972650,10140,10140,10140,10140,1
20230914,145200,40962510,10130,10150,10150,10130,3
20230914,145100,40932100,10140,10140,10140,10140,3
20230914,145000,40901680,10150,10150,10150,10150,0
20230914,144900,40901680,10150,10150,10150,10150,0
20230914,144800,40901680,10150,10150,10150,10150,0
20230914,144700,40901680,10150,10150,10150,10150,0
20230914,144600,40901680,10150,10140,10150,10140,5
20230914,144500,40850970,10150,10150,10150,10150,0
20230914,144400,40850970,10150,10150,10150,10150,1
20230914,144300,40840820,10150,10150,10150,10150,0
20230914,144200,40840820,10150,10150,10150,10150,1
20230914,144100,40830670,10150,10150,10150,10150,0
20230914,144000,40830670,10150,10150,10150,10150,1
20230914,143900,40820520,10150,10150,10150,10150,0
20230914,143800,40820520,10150,10150,10150,10150,1
20230914,143700,40810370,10150,10150,10150,10150,0
20230914,143600,40810370,10150,10150,10150,10150,0
20230914,143500,40810370,10150,10150,10150,10150,1
20230914,143400,40800220,10150,10150,10150,10150,0
20230914,143300,40800220,10150,10150,10150,10150,1
20230914,143200,40790070,10130,10130,10130,10130,33
20230914,143100,40455780,10150,10150,10150,10150,1
20230914,143000,40445630,10150,10150,10150,10150,0
20230914,142900,40445630,10150,10150,10150,10150,1
20230914,142800,40435480,10150,10150,10150,10150,0
20230914,142700,40435480,10150,10150,10150,10150,0
20230914,142600,40435480,10150,10150,10150,10150,1
20230914,142500,40425330,10150,10150,10150,10150,0
20230914,142400,40425330,10150,10150,10150,10150,2
20230914,142300,40405030,10150,10150,10150,10150,0
20230914,142200,40405030,10150,10150,10150,10150,1
20230914,142100,40394880,10150,10150,10150,10150,0
20230914,142000,40394880,10150,10150,10150,10150,1
20230914,141900,40384730,10140,10140,10140,10140,0
20230914,141800,40384730,10140,10150,10150,10140,51
20230914,141700,39867580,10150,10150,10150,10150,0
20230914,141600,39867580,10150,10150,10150,10150,0
20230914,141500,39867580,10150,10150,10150,10150,1
20230914,141400,39857430,10150,10150,10150,10150,0
20230914,141300,39857430,10150,10150,10150,10150,1
20230914,141200,39847280,10150,10150,10150,10150,3
20230914,141100,39816830,10150,10150,10150,10150,0
20230914,141000,39816830,10150,10150,10150,10150,0
20230914,140900,39816830,10150,10150,10150,10150,0
20230914,140800,39816830,10150,10150,10150,10150,0
20230914,140700,39816830,10150,10150,10150,10150,0
20230914,140600,39816830,10150,10140,10150,10140,5
20230914,140500,39766120,10150,10150,10150,10150,0
20230914,140400,39766120,10150,10150,10150,10150,0
20230914,140300,39766120,10150,10150,10150,10150,0
20230914,140200,39766120,10150,10150,10150,10150,0
20230914,140100,39766120,10150,10150,10150,10150,0
20230914,140000,39766120,10150,10150,10150,10150,0
20230914,135900,39766120,10150,10150,10150,10150,0
20230914,135800,39766120,10150,10150,10150,10150,0
20230914,135700,39766120,10150,10150,10150,10150,0
20230914,135600,39766120,10150,10150,10150,10150,0
20230914,135500,39766120,10150,10150,10150,10150,0
20230914,135400,39766120,10150,10150,10150,10150,0
20230914,135300,39766120,10150,10150,10150,10150,0
20230914,135200,39766120,10150,10150,10150,10150,0
20230914,135100,39766120,10150,10150,10150,10150,0
20230914,135000,39766120,10150,10150,10150,10150,0
20230914,134900,39766120,10150,10150,10150,10150,0
20230914,134800,39766120,10150,10150,10150,10150,0
20230914,134700,39766120,10150,10150,10150,10150,0
20230914,134600,39766120,10150,10150,10150,10150,0
20230914,134500,39766120,10150,10150,10150,10150,0
20230914,134400,39766120,10150,10150,10150,10150,0
20230914,134300,39766120,10150,10150,10150,10150,0
20230914,134200,39766120,10150,10150,10150,10150,0
20230914,134100,39766120,10150,10150,10150,10150,0
20230914,134000,39766120,10150,10150,10150,10150,0
20230914,133900,39766120,10150,10150,10150,10150,0
20230914,133800,39766120,10150,10150,10150,10150,0
20230914,133700,39766120,10150,10150,10150,10150,0
20230914,133600,39766120,10150,10150,10150,10150,0
20230914,133500,39766120,10150,10150,10150,10150,0
20230914,133400,39766120,10150,10150,10150,10150,0
20230914,133300,39766120,10150,10150,10150,10150,0
20230914,133200,39766120,10150,10150,10150,10150,0
20230914,133100,39766120,10150,10150,10150,10150,0
20230914,133000,39766120,10150,10150,10150,10150,0
20230914,132900,39766120,10150,10150,10150,10150,0
20230914,132800,39766120,10150,10150,10150,10150,0
20230914,132700,39766120,10150,10150,10150,10150,2
20230914,132600,39745820,10130,10130,10130,10130,0
20230914,132500,39745820,10130,10130,10130,10130,0
20230914,132400,39745820,10130,10130,10130,10130,0
20230914,132300,39745820,10130,10130,10130,10130,0
20230914,132200,39745820,10130,10130,10130,10130,0
20230914,132100,39745820,10130,10130,10130,10130,0
20230914,132000,39745820,10130,10130,10130,10130,0
20230914,131900,39745820,10130,10130,10130,10130,0
20230914,131800,39745820,10130,10130,10130,10130,0
20230914,131700,39745820,10130,10130,10130,10130,0
20230914,131600,39745820,10130,10130,10130,10130,0
20230914,131500,39745820,10130,10130,10130,10130,1
20230914,131400,39735690,10120,10120,10120,10120,0
20230914,131300,39735690,10120,10120,10120,10120,0
20230914,131200,39735690,10120,10120,10120,10120,0
20230914,131100,39735690,10120,10120,10120,10120,0
20230914,131000,39735690,10120,10120,10120,10120,0
20230914,130900,39735690,10120,10120,10120,10120,0
20230914,130800,39735690,10120,10120,10120,10120,0
20230914,130700,39735690,10120,10120,10120,10120,29
20230914,130600,39442210,10120,10120,10120,10120,0
20230914,130500,39442210,10120,10120,10120,10120,0
20230914,130400,39442210,10120,10120,10120,10120,0
20230914,130300,39442210,10120,10120,10120,10120,100
20230914,130200,38430210,10120,10120,10120,10120,0
20230914,130100,38430210,10120,10120,10120,10120,100
20230914,130000,37418210,10120,10120,10120,10120,0
20230914,125900,37418210,10120,10120,10120,10120,4
20230914,125800,37377730,10120,10120,10120,10120,1
20230914,125700,37367610,10120,10120,10120,10120,54
20230914,125600,36821130,10120,10120,10120,10120,0
20230914,125500,36821130,10120,10120,10120,10120,0
20230914,125400,36821130,10120,10120,10120,10120,19
20230914,125300,36628850,10120,10120,10120,10120,0
20230914,125200,36628850,10120,10120,10120,10120,0
20230914,125100,36628850,10120,10120,10120,10120,15
20230914,125000,36477050,10130,10130,10130,10130,0
20230914,124900,36477050,10130,10130,10130,10130,0
20230914,124800,36477050,10130,10130,10130,10130,0
20230914,124700,36477050,10130,10130,10130,10130,0
20230914,124600,36477050,10130,10130,10130,10130,0
20230914,124500,36477050,10130,10130,10130,10130,0
20230914,124400,36477050,10130,10130,10130,10130,0
20230914,124300,36477050,10130,10130,10130,10130,0
20230914,124200,36477050,10130,10130,10130,10130,2
20230914,124100,36456790,10150,10130,10150,10130,2
20230914,124000,36436510,10150,10150,10150,10150,0
20230914,123900,36436510,10150,10150,10150,10150,5
20230914,123800,36385760,10150,10150,10150,10150,0
20230914,123700,36385760,10150,10150,10150,10150,0
20230914,123600,36385760,10150,10150,10150,10150,0
20230914,123500,36385760,10150,10150,10150,10150,0
20230914,123400,36385760,10150,10150,10150,10150,0
20230914,123300,36385760,10150,10150,10150,10150,0
20230914,123200,36385760,10150,10150,10150,10150,0
20230914,123100,36385760,10150,10150,10150,10150,0
20230914,123000,36385760,10150,10150,10150,10150,0
20230914,122900,36385760,10150,10150,10150,10150,0
20230914,122800,36385760,10150,10150,10150,10150,0
20230914,122700,36385760,10150,10150,10150,10150,0
20230914,122600,36385760,10150,10150,10150,10150,0
20230914,122500,36385760,10150,10150,10150,10150,0
20230914,122400,36385760,10150,10150,10150,10150,0
20230914,122300,36385760,10150,10150,10150,10150,0
20230914,122200,36385760,10150,10150,10150,10150,0
20230914,122100,36385760,10150,10150,10150,10150,0
20230914,122000,36385760,10150,10150,10150,10150,0
20230914,121900,36385760,10150,10150,10150,10150,0
20230914,121800,36385760,10150,10150,10150,10150,0
20230914,121700,36385760,10150,10150,10150,10150,0
20230914,121600,36385760,10150,10150,10150,10150,0
20230914,121500,36385760,10150,10150,10150,10150,0
20230914,121400,36385760,10150,10150,10150,10150,0
20230914,121300,36385760,10150,10150,10150,10150,0
20230914,121200,36385760,10150,10150,10150,10150,0
20230914,121100,36385760,10150,10150,10150,10150,10
20230914,121000,36284260,10150,10150,10150,10150,0
20230914,120900,36284260,10150,10150,10150,10150,0
20230914,120800,36284260,10150,10150,10150,10150,0
20230914,120700,36284260,10150,10150,10150,10150,0
20230914,120600,36284260,10150,10150,10150,10150,0
20230914,120500,36284260,10150,10150,10150,10150,0
20230914,120400,36284260,10150,10150,10150,10150,0
20230914,120300,36284260,10150,10150,10150,10150,1
20230914,120200,36274110,10150,10150,10150,10150,0
20230914,120100,36274110,10150,10150,10150,10150,1
20230914,120000,36263960,10120,10120,10120,10120,0
20230914,115900,36263960,10120,10120,10120,10120,0
20230914,115800,36263960,10120,10120,10120,10120,0
20230914,115700,36263960,10120,10120,10120,10120,0
20230914,115600,36263960,10120,10150,10150,10120,200
20230914,115500,34237560,10150,10120,10150,10120,21
20230914,115400,34024440,10150,10120,10150,10120,4
20230914,115300,33983910,10150,10150,10150,10150,0
20230914,115200,33983910,10150,10150,10150,10150,0
20230914,115100,33983910,10150,10150,10150,10150,0
20230914,115000,33983910,10150,10150,10150,10150,0
20230914,114900,33983910,10150,10150,10150,10150,0
20230914,114800,33983910,10150,10150,10150,10150,1
20230914,114700,33973760,10120,10120,10120,10120,0
20230914,114600,33973760,10120,10120,10120,10120,0
20230914,114500,33973760,10120,10120,10120,10120,0
20230914,114400,33973760,10120,10120,10120,10120,0
20230914,114300,33973760,10120,10120,10120,10120,0
20230914,114200,33973760,10120,10120,10120,10120,0
20230914,114100,33973760,10120,10120,10120,10120,0
20230914,114000,33973760,10120,10120,10120,10120,1
20230914,113900,33963640,10150,10150,10150,10150,0
20230914,113800,33963640,10150,10150,10150,10120,12
20230914,113700,33842140,10120,10120,10120,10120,70
20230914,113600,33133740,10120,10120,10120,10120,0
20230914,113500,33133740,10120,10120,10120,10120,0
20230914,113400,33133740,10120,10120,10120,10120,10
20230914,113300,33032540,10120,10120,10120,10120,0
20230914,113200,33032540,10120,10120,10120,10120,20
20230914,113100,32830140,10150,10150,10150,10150,14
20230914,113000,32688040,10150,10150,10150,10150,0
20230914,112900,32688040,10150,10150,10150,10150,0
20230914,112800,32688040,10150,10150,10150,10150,3
20230914,112700,32657590,10150,10150,10150,10150,0
20230914,112600,32657590,10150,10150,10150,10150,0
20230914,112500,32657590,10150,10150,10150,10150,0
20230914,112400,32657590,10150,10150,10150,10150,0
20230914,112300,32657590,10150,10150,10150,10150,2
20230914,112200,32637290,10120,10120,10120,10120,0
20230914,112100,32637290,10120,10120,10120,10120,0
20230914,112000,32637290,10120,10120,10120,10120,0
20230914,111900,32637290,10120,10120,10120,10120,0
20230914,111800,32637290,10120,10120,10120,10120,0
20230914,111700,32637290,10120,10120,10120,10120,0
20230914,111600,32637290,10120,10120,10120,10120,50
20230914,111500,32131290,10150,10150,10150,10150,0
20230914,111400,32131290,10150,10150,10150,10150,0
20230914,111300,32131290,10150,10150,10150,10150,2
20230914,111200,32110990,10150,10150,10150,10150,1
20230914,111100,32100840,10120,10120,10120,10120,20
20230914,111000,31898440,10120,10120,10120,10120,0
20230914,110900,31898440,10120,10120,10120,10120,0
20230914,110800,31898440,10120,10120,10120,10120,0
20230914,110700,31898440,10120,10120,10120,10120,0
20230914,110600,31898440,10120,10120,10120,10120,0
20230914,110500,31898440,10120,10120,10120,10120,0
20230914,110400,31898440,10120,10120,10120,10120,0
20230914,110300,31898440,10120,10120,10120,10120,0
20230914,110200,31898440,10120,10120,10120,10120,0
20230914,110100,31898440,10120,10120,10120,10120,0
20230914,110000,31898440,10120,10120,10120,10120,0
20230914,105900,31898440,10120,10120,10120,10120,0
20230914,105800,31898440,10120,10120,10120,10120,0
20230914,105700,31898440,10120,10120,10120,10120,0
20230914,105600,31898440,10120,10120,10120,10120,0
20230914,105500,31898440,10120,10120,10120,10120,0
20230914,105400,31898440,10120,10120,10120,10120,100
20230914,105300,30886440,10150,10150,10150,10150,0
20230914,105200,30886440,10150,10150,10150,10150,0
20230914,105100,30886440,10150,10150,10150,10150,0
20230914,105000,30886440,10150,10150,10150,10150,0
20230914,104900,30886440,10150,10150,10150,10150,50
20230914,104800,30378940,10120,10120,10120,10120,24
20230914,104700,30136060,10120,10120,10120,10120,0
20230914,104600,30136060,10120,10120,10120,10120,25
20230914,104500,29883060,10130,10130,10130,10130,25
20230914,104400,29629810,10160,10160,10160,10160,0
20230914,104300,29629810,10160,10160,10160,10160,0
20230914,104200,29629810,10160,10160,10160,10160,1
20230914,104100,29619650,10120,10120,10120,10120,25
20230914,104000,29366650,10120,10120,10120,10120,125
20230914,103900,28101650,10110,10110,10110,10110,0
20230914,103800,28101650,10110,10110,10110,10110,0
20230914,103700,28101650,10110,10110,10110,10110,0
20230914,103600,28101650,10110,10110,10110,10110,0
20230914,103500,28101650,10110,10110,10110,10110,0
20230914,103400,28101650,10110,10110,10110,10110,0
20230914,103300,28101650,10110,10110,10110,10110,0
20230914,103200,28101650,10110,10110,10110,10110,0
20230914,103100,28101650,10110,10110,10110,10110,0
20230914,103000,28101650,10110,10110,10110,10110,50
20230914,102900,27596150,10110,10110,10110,10110,0
20230914,102800,27596150,10110,10110,10110,10110,100
20230914,102700,26585150,10160,10160,10160,10160,0
20230914,102600,26585150,10160,10160,10160,10160,0
20230914,102500,26585150,10160,10120,10160,10120,21
20230914,102400,26372590,10170,10170,10170,10170,0
20230914,102300,26372590,10170,10170,10170,10170,0
20230914,102200,26372590,10170,10170,10170,10170,0
20230914,102100,26372590,10170,10170,10170,10170,0
20230914,102000,26372590,10170,10170,10170,10170,0
20230914,101900,26372590,10170,10170,10170,10170,0
20230914,101800,26372590,10170,10170,10170,10170,0
20230914,101700,26372590,10170,10170,10170,10170,1
20230914,101600,26362420,10110,10140,10140,10110,330
20230914,101500,23019190,10170,10170,10170,10170,0
20230914,101400,23019190,10170,10170,10170,10170,0
20230914,101300,23019190,10170,10170,10170,10170,0
20230914,101200,23019190,10170,10170,10170,10170,0
20230914,101100,23019190,10170,10170,10170,10170,0
20230914,101000,23019190,10170,10170,10170,10170,0
20230914,100900,23019190,10170,10170,10170,10170,0
20230914,100800,23019190,10170,10170,10170,10170,0
20230914,100700,23019190,10170,10170,10170,10170,0
20230914,100600,23019190,10170,10170,10170,10170,0
20230914,100500,23019190,10170,10170,10170,10170,10
20230914,100400,22917490,10170,10170,10170,10170,0
20230914,100300,22917490,10170,10170,10170,10170,0
20230914,100200,22917490,10170,10170,10170,10170,0
20230914,100100,22917490,10170,10160,10170,10160,10
20230914,100000,22815870,10160,10160,10160,10160,158
20230914,095900,21210590,10160,10140,10160,10140,33
20230914,095800,20875950,10160,10160,10160,10160,1
20230914,095700,20865790,10150,10150,10150,10150,129
20230914,095600,19556440,10150,10150,10150,10150,0
20230914,095500,19556440,10150,10150,10150,10150,5
20230914,095400,19505690,10150,10150,10150,10150,0
20230914,095300,19505690,10150,10150,10150,10150,0
20230914,095200,19505690,10150,10140,10150,10140,15
20230914,095100,19353580,10140,10140,10140,10140,0
20230914,095000,19353580,10140,10140,10140,10140,0
20230914,094900,19353580,10140,10140,10140,10140,0
20230914,094800,19353580,10140,10140,10140,10140,29
20230914,094700,19059520,10140,10130,10140,10130,29
20230914,094600,18765510,10120,10130,10130,10120,35
20230914,094500,18411060,10140,10150,10150,10130,54
20230914,094400,17863290,10140,10110,10140,10100,298
20230914,094300,14849450,10120,10120,10120,10120,197
20230914,094200,12855810,10130,10130,10130,10130,110
20230914,094100,11741510,10150,10150,10150,10150,13
20230914,094000,11609560,10150,10150,10150,10150,0
20230914,093900,11609560,10150,10150,10150,10150,0
20230914,093800,11609560,10150,10150,10150,10150,0
20230914,093700,11609560,10150,10130,10150,10130,115
20230914,093600,10444310,10130,10130,10130,10130,0
20230914,093500,10444310,10130,10140,10140,10130,54
20230914,093400,9897270,10160,10160,10160,10160,0
20230914,093300,9897270,10160,10160,10160,10160,1
20230914,093200,9887110,10130,10130,10130,10130,43
20230914,093100,9451520,10130,10130,10130,10130,188
20230914,093000,7547080,10140,10140,10140,10140,3
20230914,092900,7516660,10160,10140,10160,10140,103
20230914,092800,6472220,10160,10160,10160,10160,0
20230914,092700,6472220,10160,10160,10160,10160,0
20230914,092600,6472220,10160,10160,10160,10160,0
20230914,092500,6472220,10160,10160,10160,10160,0
20230914,092400,6472220,10160,10160,10160,10160,0
20230914,092300,6472220,10160,10160,10160,10160,0
20230914,092200,6472220,10160,10140,10160,10140,195
20230914,092100,4492650,10140,10140,10140,10140,1
20230914,092000,4482510,10140,10140,10140,10140,0
20230914,091900,4482510,10140,10140,10140,10140,0
20230914,091800,4482510,10140,10140,10140,10140,0
20230914,091700,4482510,10140,10140,10140,10140,0
20230914,091600,4482510,10140,10140,10140,10140,0
20230914,091500,4482510,10140,10140,10140,10140,12
20230914,091400,4360830,10150,10150,10150,10150,2
20230914,091300,4340530,10150,10150,10150,10150,1
20230914,091200,4330380,10140,10140,10140,10140,2
20230914,091100,4310100,10140,10140,10140,10140,0
20230914,091000,4310100,10140,10140,10140,10140,0
20230914,090900,4310100,10140,10140,10140,10140,0
20230914,090800,4310100,10140,10140,10140,10140,1
20230914,090700,4299960,10150,10150,10150,10150,1
20230914,090600,4289810,10130,10130,10130,10130,54
20230914,090500,3742790,10130,10170,10170,10130,25
20230914,090400,3489500,10140,10140,10140,10140,1
20230914,090300,3479360,10140,10140,10140,10140,10
20230914,090200,3377960,10170,10170,10170,10170,0
20230914,090100,3377960,10170,10170,10170,10170,1
20230914,090000,3367790,10130,10170,10170,10130,332