KissMeData/001770/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183400,37620500,23250,23250,23250,23250,43
20230912,183300,37620500,23250,23250,23250,23250,0
20230912,183200,37620500,23250,23250,23250,23250,0
20230912,183100,37620500,23250,23250,23250,23250,0
20230912,183000,37620500,23250,23250,23250,23250,0
20230912,182900,37620500,23250,23250,23250,23250,0
20230912,182800,37620500,23250,23250,23250,23250,0
20230912,182700,37620500,23250,23250,23250,23250,0
20230912,182600,37620500,23250,23250,23250,23250,0
20230912,182500,37620500,23250,23250,23250,23250,0
20230912,182400,37620500,23250,23250,23250,23250,0
20230912,182300,37620500,23250,23250,23250,23250,0
20230912,182200,37620500,23250,23250,23250,23250,0
20230912,182100,37620500,23250,23250,23250,23250,0
20230912,182000,37620500,23250,23250,23250,23250,0
20230912,181900,37620500,23250,23250,23250,23250,0
20230912,181800,37620500,23250,23250,23250,23250,0
20230912,181700,37620500,23250,23250,23250,23250,0
20230912,181600,37620500,23250,23250,23250,23250,0
20230912,181500,37620500,23250,23250,23250,23250,0
20230912,181400,37620500,23250,23250,23250,23250,0
20230912,181300,37620500,23250,23250,23250,23250,0
20230912,181200,37620500,23250,23250,23250,23250,0
20230912,181100,37620500,23250,23250,23250,23250,0
20230912,181000,37620500,23250,23250,23250,23250,0
20230912,180900,37620500,23250,23250,23250,23250,0
20230912,180800,37620500,23250,23250,23250,23250,0
20230912,180700,37620500,23250,23250,23250,23250,0
20230912,180600,37620500,23250,23250,23250,23250,0
20230912,180500,37620500,23250,23250,23250,23250,0
20230912,180400,37620500,23250,23250,23250,23250,43
20230912,180300,37620500,23250,23250,23250,23250,0
20230912,180200,37620500,23250,23250,23250,23250,0
20230912,180100,37620500,23250,23250,23250,23250,0
20230912,180000,37620500,23250,23250,23250,23250,0
20230912,175900,37620500,23250,23250,23250,23250,0
20230912,175800,37620500,23250,23250,23250,23250,0
20230912,175700,37620500,23250,23250,23250,23250,0
20230912,175600,37620500,23250,23250,23250,23250,0
20230912,175500,37620500,23250,23250,23250,23250,0
20230912,175400,37620500,23250,23250,23250,23250,0
20230912,175300,37620500,23250,23250,23250,23250,0
20230912,175200,37620500,23250,23250,23250,23250,0
20230912,175100,37620500,23250,23250,23250,23250,0
20230912,175000,37620500,23250,23250,23250,23250,0
20230912,174900,37620500,23250,23250,23250,23250,0
20230912,174800,37620500,23250,23250,23250,23250,0
20230912,174700,37620500,23250,23250,23250,23250,0
20230912,174600,37620500,23250,23250,23250,23250,0
20230912,174500,37620500,23250,23250,23250,23250,0
20230912,174400,37620500,23250,23250,23250,23250,0
20230912,174300,37620500,23250,23250,23250,23250,0
20230912,174200,37620500,23250,23250,23250,23250,0
20230912,174100,37620500,23250,23250,23250,23250,0
20230912,174000,37620500,23250,23250,23250,23250,0
20230912,173900,37620500,23250,23250,23250,23250,0
20230912,173800,37620500,23250,23250,23250,23250,0
20230912,173700,37620500,23250,23250,23250,23250,0
20230912,173600,37620500,23250,23250,23250,23250,0
20230912,173500,37620500,23250,23250,23250,23250,0
20230912,173400,37620500,23250,23250,23250,23250,43
20230912,173300,37620500,23250,23250,23250,23250,0
20230912,173200,37620500,23250,23250,23250,23250,0
20230912,173100,37620500,23250,23250,23250,23250,0
20230912,173000,37620500,23250,23250,23250,23250,0
20230912,172900,37620500,23250,23250,23250,23250,0
20230912,172800,37620500,23250,23250,23250,23250,0
20230912,172700,37620500,23250,23250,23250,23250,0
20230912,172600,37620500,23250,23250,23250,23250,0
20230912,172500,37620500,23250,23250,23250,23250,0
20230912,172400,37620500,23250,23250,23250,23250,0
20230912,172300,37620500,23250,23250,23250,23250,0
20230912,172200,37620500,23250,23250,23250,23250,0
20230912,172100,37620500,23250,23250,23250,23250,0
20230912,172000,37620500,23250,23250,23250,23250,0
20230912,171900,37620500,23250,23250,23250,23250,0
20230912,171800,37620500,23250,23250,23250,23250,0
20230912,171700,37620500,23250,23250,23250,23250,0
20230912,171600,37620500,23250,23250,23250,23250,0
20230912,171500,37620500,23250,23250,23250,23250,0
20230912,171400,37620500,23250,23250,23250,23250,0
20230912,171300,37620500,23250,23250,23250,23250,0
20230912,171200,37620500,23250,23250,23250,23250,0
20230912,171100,37620500,23250,23250,23250,23250,0
20230912,171000,37620500,23250,23250,23250,23250,0
20230912,170900,37620500,23250,23250,23250,23250,0
20230912,170800,37620500,23250,23250,23250,23250,0
20230912,170700,37620500,23250,23250,23250,23250,0
20230912,170600,37620500,23250,23250,23250,23250,0
20230912,170500,37620500,23250,23250,23250,23250,0
20230912,170400,37620500,23250,23250,23250,23250,43
20230912,170300,37620500,23250,23250,23250,23250,0
20230912,170200,37620500,23250,23250,23250,23250,0
20230912,170100,37620500,23250,23250,23250,23250,0
20230912,170000,37620500,23250,23250,23250,23250,0
20230912,165900,37620500,23250,23250,23250,23250,0
20230912,165800,37620500,23250,23250,23250,23250,0
20230912,165700,37620500,23250,23250,23250,23250,0
20230912,165600,37620500,23250,23250,23250,23250,0
20230912,165500,37620500,23250,23250,23250,23250,0
20230912,165400,37620500,23250,23250,23250,23250,0
20230912,165300,37620500,23250,23250,23250,23250,0
20230912,165200,37620500,23250,23250,23250,23250,0
20230912,165100,37620500,23250,23250,23250,23250,0
20230912,165000,37620500,23250,23250,23250,23250,0
20230912,164900,37620500,23250,23250,23250,23250,0
20230912,164800,37620500,23250,23250,23250,23250,0
20230912,164700,37620500,23250,23250,23250,23250,0
20230912,164600,37620500,23250,23250,23250,23250,0
20230912,164500,37620500,23250,23250,23250,23250,0
20230912,164400,37620500,23250,23250,23250,23250,0
20230912,164300,37620500,23250,23250,23250,23250,0
20230912,164200,37620500,23250,23250,23250,23250,0
20230912,164100,37620500,23250,23250,23250,23250,0
20230912,164000,37620500,23250,23250,23250,23250,0
20230912,163900,37620500,23250,23250,23250,23250,0
20230912,163800,37620500,23250,23250,23250,23250,0
20230912,163700,37620500,23250,23250,23250,23250,0
20230912,163600,37620500,23250,23250,23250,23250,0
20230912,163500,37620500,23250,23250,23250,23250,0
20230912,163400,37620500,23250,23250,23250,23250,43
20230912,163300,37620500,23250,23250,23250,23250,0
20230912,163200,37620500,23250,23250,23250,23250,0
20230912,163100,37620500,23250,23250,23250,23250,0
20230912,163000,37620500,23250,23250,23250,23250,0
20230912,162900,37620500,23250,23250,23250,23250,0
20230912,162800,37620500,23250,23250,23250,23250,0
20230912,162700,37620500,23250,23250,23250,23250,0
20230912,162600,37620500,23250,23250,23250,23250,0
20230912,162500,37620500,23250,23250,23250,23250,0
20230912,162400,37620500,23250,23250,23250,23250,0
20230912,162300,37620500,23250,23250,23250,23250,0
20230912,162200,37620500,23250,23250,23250,23250,0
20230912,162100,37620500,23250,23250,23250,23250,0
20230912,162000,37620500,23250,23250,23250,23250,0
20230912,161900,37620500,23250,23250,23250,23250,0
20230912,161800,37620500,23250,23250,23250,23250,0
20230912,161700,37620500,23250,23250,23250,23250,0
20230912,161600,37620500,23250,23250,23250,23250,0
20230912,161500,37620500,23250,23250,23250,23250,0
20230912,161400,37620500,23250,23250,23250,23250,0
20230912,161300,37620500,23250,23250,23250,23250,0
20230912,161200,37620500,23250,23250,23250,23250,0
20230912,161100,37620500,23250,23250,23250,23250,0
20230912,161000,37620500,23250,23250,23250,23250,0
20230912,160900,37620500,23250,23250,23250,23250,0
20230912,160800,37620500,23250,23250,23250,23250,0
20230912,160700,37620500,23250,23250,23250,23250,0
20230912,160600,37620500,23250,23250,23250,23250,0
20230912,160500,37620500,23250,23250,23250,23250,0
20230912,160400,37620500,23250,23250,23250,23250,43
20230912,160300,37620500,23250,23250,23250,23250,0
20230912,160200,37620500,23250,23250,23250,23250,0
20230912,160100,37620500,23250,23250,23250,23250,0
20230912,160000,37620500,23250,23250,23250,23250,0
20230912,155900,37620500,23250,23250,23250,23250,0
20230912,155800,37620500,23250,23250,23250,23250,0
20230912,155700,37620500,23250,23250,23250,23250,0
20230912,155600,37620500,23250,23250,23250,23250,0
20230912,155500,37620500,23250,23250,23250,23250,0
20230912,155400,37620500,23250,23250,23250,23250,0
20230912,155300,37620500,23250,23250,23250,23250,0
20230912,155200,37620500,23250,23250,23250,23250,0
20230912,155100,37620500,23250,23250,23250,23250,0
20230912,155000,37620500,23250,23250,23250,23250,0
20230912,154900,37620500,23250,23250,23250,23250,0
20230912,154800,37620500,23250,23250,23250,23250,0
20230912,154700,37620500,23250,23250,23250,23250,0
20230912,154600,37620500,23250,23250,23250,23250,0
20230912,154500,37620500,23250,23250,23250,23250,0
20230912,154400,37620500,23250,23250,23250,23250,0
20230912,154300,37620500,23250,23250,23250,23250,0
20230912,154200,37620500,23250,23250,23250,23250,0
20230912,154100,37620500,23250,23250,23250,23250,0
20230912,154000,37620500,23250,23250,23250,23250,0
20230912,153900,37620500,23250,23250,23250,23250,0
20230912,153800,37620500,23250,23250,23250,23250,0
20230912,153700,37620500,23250,23250,23250,23250,0
20230912,153600,37620500,23250,23250,23250,23250,0
20230912,153500,37620500,23250,23250,23250,23250,0
20230912,153400,37620500,23250,23250,23250,23250,43
20230912,153300,37620500,23250,23250,23250,23250,0
20230912,153200,37620500,23250,23250,23250,23250,0
20230912,153100,37620500,23250,23250,23250,23250,0
20230912,153000,37620500,23250,23250,23250,23250,43
20230912,152900,36620750,23100,23100,23100,23100,0
20230912,152800,36620750,23100,23100,23100,23100,0
20230912,152700,36620750,23100,23100,23100,23100,0
20230912,152600,36620750,23100,23100,23100,23100,0
20230912,152500,36620750,23100,23100,23100,23100,0
20230912,152400,36620750,23100,23100,23100,23100,0
20230912,152300,36620750,23100,23100,23100,23100,0
20230912,152200,36620750,23100,23100,23100,23100,0
20230912,152100,36620750,23100,23100,23100,23100,0
20230912,152000,36620750,23100,23100,23100,23100,0
20230912,151900,36620750,23100,23100,23100,23100,0
20230912,151800,36620750,23100,23100,23100,23100,0
20230912,151700,36620750,23100,23100,23100,23100,28
20230912,151600,35973950,23100,23100,23100,23100,2
20230912,151500,35927750,22950,22950,22950,22950,0
20230912,151400,35927750,22950,23100,23100,22950,81
20230912,151300,34067950,22950,22950,22950,22950,0
20230912,151200,34067950,22950,23000,23100,22950,51
20230912,151100,32891400,23000,23000,23000,23000,0
20230912,151000,32891400,23000,23000,23000,23000,0
20230912,150900,32891400,23000,23000,23000,23000,1
20230912,150800,32868400,23000,23000,23000,23000,0
20230912,150700,32868400,23000,23000,23000,23000,0
20230912,150600,32868400,23000,23000,23000,23000,0
20230912,150500,32868400,23000,23000,23000,23000,0
20230912,150400,32868400,23000,23000,23000,23000,5
20230912,150300,32753400,23000,23000,23000,23000,0
20230912,150200,32753400,23000,23000,23000,23000,0
20230912,150100,32753400,23000,23000,23000,23000,0
20230912,150000,32753400,23000,23000,23000,23000,0
20230912,145900,32753400,23000,23000,23000,23000,0
20230912,145800,32753400,23000,23000,23000,23000,0
20230912,145700,32753400,23000,23000,23100,23000,15
20230912,145600,32408300,23000,23000,23000,23000,0
20230912,145500,32408300,23000,23000,23000,23000,0
20230912,145400,32408300,23000,23000,23000,23000,0
20230912,145300,32408300,23000,23000,23000,23000,0
20230912,145200,32408300,23000,23000,23000,23000,0
20230912,145100,32408300,23000,23000,23000,23000,0
20230912,145000,32408300,23000,23000,23000,23000,0
20230912,144900,32408300,23000,23000,23000,23000,35
20230912,144800,31603300,23100,23100,23100,23100,0
20230912,144700,31603300,23100,23100,23100,23100,0
20230912,144600,31603300,23100,23100,23100,23100,2
20230912,144500,31557100,23100,23100,23100,23100,0
20230912,144400,31557100,23100,23100,23100,23100,0
20230912,144300,31557100,23100,23100,23100,23100,0
20230912,144200,31557100,23100,23100,23100,23100,0
20230912,144100,31557100,23100,23100,23100,23100,0
20230912,144000,31557100,23100,23100,23100,23100,0
20230912,143900,31557100,23100,23100,23100,23100,0
20230912,143800,31557100,23100,23100,23100,23100,1
20230912,143700,31534000,23100,23100,23100,23100,1
20230912,143600,31510900,22950,22950,22950,22950,0
20230912,143500,31510900,22950,22950,22950,22950,0
20230912,143400,31510900,22950,22950,22950,22950,2
20230912,143300,31465000,22950,22950,22950,22950,0
20230912,143200,31465000,22950,22950,22950,22950,0
20230912,143100,31465000,22950,22950,22950,22950,0
20230912,143000,31465000,22950,22950,22950,22950,0
20230912,142900,31465000,22950,22950,22950,22950,0
20230912,142800,31465000,22950,22950,22950,22950,18
20230912,142700,31051900,23000,23000,23000,23000,0
20230912,142600,31051900,23000,23000,23000,23000,0
20230912,142500,31051900,23000,23000,23000,23000,0
20230912,142400,31051900,23000,23000,23000,23000,0
20230912,142300,31051900,23000,23000,23000,23000,0
20230912,142200,31051900,23000,23000,23000,23000,0
20230912,142100,31051900,23000,23000,23000,23000,0
20230912,142000,31051900,23000,23000,23000,23000,0
20230912,141900,31051900,23000,23000,23000,23000,0
20230912,141800,31051900,23000,23000,23000,23000,0
20230912,141700,31051900,23000,23000,23000,23000,0
20230912,141600,31051900,23000,23000,23000,23000,0
20230912,141500,31051900,23000,23000,23000,23000,0
20230912,141400,31051900,23000,23000,23000,23000,0
20230912,141300,31051900,23000,23000,23000,23000,0
20230912,141200,31051900,23000,23000,23000,23000,0
20230912,141100,31051900,23000,23000,23000,23000,0
20230912,141000,31051900,23000,23000,23000,23000,0
20230912,140900,31051900,23000,23000,23000,23000,0
20230912,140800,31051900,23000,23000,23000,23000,0
20230912,140700,31051900,23000,23000,23000,23000,0
20230912,140600,31051900,23000,23000,23000,23000,0
20230912,140500,31051900,23000,23000,23000,23000,0
20230912,140400,31051900,23000,23000,23000,23000,0
20230912,140300,31051900,23000,23000,23000,23000,0
20230912,140200,31051900,23000,23000,23000,23000,0
20230912,140100,31051900,23000,23000,23000,23000,1
20230912,140000,31028900,23000,23000,23000,23000,77
20230912,135900,29257900,23050,23050,23050,23050,0
20230912,135800,29257900,23050,23050,23050,23050,0
20230912,135700,29257900,23050,23050,23050,23050,0
20230912,135600,29257900,23050,23050,23050,23050,0
20230912,135500,29257900,23050,23050,23050,23050,93
20230912,135400,27114250,23100,23100,23100,23100,0
20230912,135300,27114250,23100,23100,23100,23100,90
20230912,135200,25035250,23150,23150,23150,23150,102
20230912,135100,22673950,23150,23150,23150,23150,0
20230912,135000,22673950,23150,23150,23150,23150,0
20230912,134900,22673950,23150,23150,23150,23150,0
20230912,134800,22673950,23150,23200,23200,23150,11
20230912,134700,22418850,23300,23300,23300,23300,0
20230912,134600,22418850,23300,23300,23300,23300,0
20230912,134500,22418850,23300,23300,23300,23300,0
20230912,134400,22418850,23300,23300,23300,23300,0
20230912,134300,22418850,23300,23300,23300,23300,0
20230912,134200,22418850,23300,23300,23300,23300,2
20230912,134100,22372250,23300,23300,23300,23300,1
20230912,134000,22348950,23200,23200,23200,23200,0
20230912,133900,22348950,23200,23200,23200,23200,0
20230912,133800,22348950,23200,23200,23200,23200,1
20230912,133700,22325750,23300,23300,23300,23300,0
20230912,133600,22325750,23300,23300,23300,23300,0
20230912,133500,22325750,23300,23300,23300,23300,0
20230912,133400,22325750,23300,23300,23300,23300,0
20230912,133300,22325750,23300,23300,23300,23300,0
20230912,133200,22325750,23300,23300,23300,23300,0
20230912,133100,22325750,23300,23300,23300,23300,0
20230912,133000,22325750,23300,23300,23300,23300,0
20230912,132900,22325750,23300,23300,23300,23300,0
20230912,132800,22325750,23300,23300,23300,23300,0
20230912,132700,22325750,23300,23300,23300,23300,0
20230912,132600,22325750,23300,23300,23300,23300,0
20230912,132500,22325750,23300,23300,23300,23300,1
20230912,132400,22302450,23250,23250,23250,23250,0
20230912,132300,22302450,23250,23250,23250,23250,0
20230912,132200,22302450,23250,23250,23250,23250,0
20230912,132100,22302450,23250,23250,23250,23250,0
20230912,132000,22302450,23250,23250,23250,23250,0
20230912,131900,22302450,23250,23250,23250,23250,0
20230912,131800,22302450,23250,23250,23250,23250,0
20230912,131700,22302450,23250,23250,23250,23250,0
20230912,131600,22302450,23250,23250,23250,23250,1
20230912,131500,22279200,23300,23350,23350,23300,108
20230912,131400,19762750,23200,23200,23200,23200,0
20230912,131300,19762750,23200,23200,23200,23200,0
20230912,131200,19762750,23200,23200,23200,23200,0
20230912,131100,19762750,23200,23200,23200,23200,0
20230912,131000,19762750,23200,23200,23200,23200,0
20230912,130900,19762750,23200,23200,23200,23200,0
20230912,130800,19762750,23200,23200,23200,23200,0
20230912,130700,19762750,23200,23200,23200,23200,0
20230912,130600,19762750,23200,23200,23200,23200,0
20230912,130500,19762750,23200,23200,23200,23200,0
20230912,130400,19762750,23200,23200,23200,23200,0
20230912,130300,19762750,23200,23200,23200,23200,0
20230912,130200,19762750,23200,23200,23200,23200,0
20230912,130100,19762750,23200,23200,23200,23200,0
20230912,130000,19762750,23200,23200,23200,23200,0
20230912,125900,19762750,23200,23200,23200,23200,0
20230912,125800,19762750,23200,23200,23200,23200,59
20230912,125700,18393950,23200,23250,23250,23200,50
20230912,125600,17232600,23200,23200,23200,23200,0
20230912,125500,17232600,23200,23200,23200,23200,0
20230912,125400,17232600,23200,23200,23200,23200,0
20230912,125300,17232600,23200,23200,23200,23200,0
20230912,125200,17232600,23200,23200,23200,23200,0
20230912,125100,17232600,23200,23200,23200,23200,0
20230912,125000,17232600,23200,23200,23200,23200,0
20230912,124900,17232600,23200,23200,23200,23200,0
20230912,124800,17232600,23200,23200,23200,23200,0
20230912,124700,17232600,23200,23200,23200,23200,0
20230912,124600,17232600,23200,23200,23200,23200,0
20230912,124500,17232600,23200,23200,23200,23200,0
20230912,124400,17232600,23200,23200,23200,23200,0
20230912,124300,17232600,23200,23200,23200,23200,0
20230912,124200,17232600,23200,23200,23200,23200,0
20230912,124100,17232600,23200,23200,23200,23200,11
20230912,124000,16977400,23200,23200,23200,23200,30
20230912,123900,16281400,23200,23200,23200,23200,0
20230912,123800,16281400,23200,23200,23200,23200,0
20230912,123700,16281400,23200,23200,23200,23200,0
20230912,123600,16281400,23200,23200,23200,23200,0
20230912,123500,16281400,23200,23200,23200,23200,0
20230912,123400,16281400,23200,23200,23200,23200,0
20230912,123300,16281400,23200,23200,23200,23200,0
20230912,123200,16281400,23200,23200,23200,23200,0
20230912,123100,16281400,23200,23200,23200,23200,0
20230912,123000,16281400,23200,23200,23200,23200,0
20230912,122900,16281400,23200,23200,23200,23200,0
20230912,122800,16281400,23200,23200,23200,23200,0
20230912,122700,16281400,23200,23200,23200,23200,0
20230912,122600,16281400,23200,23200,23200,23200,0
20230912,122500,16281400,23200,23200,23200,23200,0
20230912,122400,16281400,23200,23200,23200,23200,0
20230912,122300,16281400,23200,23200,23200,23200,0
20230912,122200,16281400,23200,23200,23200,23200,0
20230912,122100,16281400,23200,23200,23200,23200,0
20230912,122000,16281400,23200,23200,23200,23200,0
20230912,121900,16281400,23200,23200,23200,23200,0
20230912,121800,16281400,23200,23200,23200,23200,0
20230912,121700,16281400,23200,23200,23200,23200,0
20230912,121600,16281400,23200,23200,23200,23200,0
20230912,121500,16281400,23200,23200,23200,23200,0
20230912,121400,16281400,23200,23200,23200,23200,0
20230912,121300,16281400,23200,23200,23200,23200,0
20230912,121200,16281400,23200,23200,23200,23200,0
20230912,121100,16281400,23200,23200,23200,23200,0
20230912,121000,16281400,23200,23200,23200,23200,3
20230912,120900,16211800,23200,23200,23200,23200,0
20230912,120800,16211800,23200,23200,23200,23200,0
20230912,120700,16211800,23200,23200,23200,23200,0
20230912,120600,16211800,23200,23200,23200,23200,0
20230912,120500,16211800,23200,23200,23200,23200,0
20230912,120400,16211800,23200,23200,23200,23200,0
20230912,120300,16211800,23200,23200,23200,23200,0
20230912,120200,16211800,23200,23200,23200,23200,0
20230912,120100,16211800,23200,23200,23200,23200,0
20230912,120000,16211800,23200,23200,23200,23200,0
20230912,115900,16211800,23200,23200,23200,23200,0
20230912,115800,16211800,23200,23200,23200,23200,5
20230912,115700,16095800,23100,23100,23100,23100,0
20230912,115600,16095800,23100,23100,23100,23100,0
20230912,115500,16095800,23100,23100,23100,23100,0
20230912,115400,16095800,23100,23100,23100,23100,0
20230912,115300,16095800,23100,23100,23100,23100,0
20230912,115200,16095800,23100,23100,23100,23100,0
20230912,115100,16095800,23100,23100,23100,23100,0
20230912,115000,16095800,23100,23100,23100,23100,0
20230912,114900,16095800,23100,23100,23100,23100,0
20230912,114800,16095800,23100,23100,23100,23100,0
20230912,114700,16095800,23100,23100,23100,23100,0
20230912,114600,16095800,23100,23100,23100,23100,0
20230912,114500,16095800,23100,23100,23100,23100,0
20230912,114400,16095800,23100,23100,23100,23100,0
20230912,114300,16095800,23100,23100,23100,23100,0
20230912,114200,16095800,23100,23100,23100,23100,0
20230912,114100,16095800,23100,23100,23100,23100,0
20230912,114000,16095800,23100,23100,23100,23100,0
20230912,113900,16095800,23100,23100,23100,23100,0
20230912,113800,16095800,23100,23100,23100,23100,0
20230912,113700,16095800,23100,23100,23100,23100,0
20230912,113600,16095800,23100,23100,23100,23100,0
20230912,113500,16095800,23100,23100,23100,23100,0
20230912,113400,16095800,23100,23100,23100,23100,0
20230912,113300,16095800,23100,23100,23100,23100,0
20230912,113200,16095800,23100,23100,23100,23100,0
20230912,113100,16095800,23100,23100,23100,23100,0
20230912,113000,16095800,23100,23100,23100,23100,5
20230912,112900,15980300,23200,23200,23200,23200,0
20230912,112800,15980300,23200,23200,23200,23200,0
20230912,112700,15980300,23200,23200,23200,23200,0
20230912,112600,15980300,23200,23200,23200,23200,0
20230912,112500,15980300,23200,23200,23200,23200,0
20230912,112400,15980300,23200,23200,23200,23200,0
20230912,112300,15980300,23200,23200,23200,23200,0
20230912,112200,15980300,23200,23200,23200,23200,0
20230912,112100,15980300,23200,23200,23200,23200,0
20230912,112000,15980300,23200,23200,23200,23200,0
20230912,111900,15980300,23200,23200,23200,23200,0
20230912,111800,15980300,23200,23200,23200,23200,0
20230912,111700,15980300,23200,23200,23200,23200,0
20230912,111600,15980300,23200,23200,23200,23200,0
20230912,111500,15980300,23200,23200,23200,23200,0
20230912,111400,15980300,23200,23200,23200,23200,0
20230912,111300,15980300,23200,23200,23200,23200,0
20230912,111200,15980300,23200,23200,23200,23200,0
20230912,111100,15980300,23200,23200,23200,23200,0
20230912,111000,15980300,23200,23200,23200,23200,0
20230912,110900,15980300,23200,23200,23200,23200,0
20230912,110800,15980300,23200,23200,23200,23200,0
20230912,110700,15980300,23200,23200,23200,23200,0
20230912,110600,15980300,23200,23200,23200,23200,0
20230912,110500,15980300,23200,23200,23200,23200,0
20230912,110400,15980300,23200,23200,23200,23200,0
20230912,110300,15980300,23200,23200,23200,23200,0
20230912,110200,15980300,23200,23200,23200,23200,0
20230912,110100,15980300,23200,23200,23200,23200,0
20230912,110000,15980300,23200,23200,23200,23200,0
20230912,105900,15980300,23200,23200,23200,23200,0
20230912,105800,15980300,23200,23200,23200,23200,0
20230912,105700,15980300,23200,23200,23200,23200,0
20230912,105600,15980300,23200,23200,23200,23200,0
20230912,105500,15980300,23200,23200,23200,23200,0
20230912,105400,15980300,23200,23200,23200,23200,0
20230912,105300,15980300,23200,23200,23200,23200,0
20230912,105200,15980300,23200,23200,23200,23200,0
20230912,105100,15980300,23200,23200,23200,23200,0
20230912,105000,15980300,23200,23200,23200,23200,0
20230912,104900,15980300,23200,23200,23200,23200,0
20230912,104800,15980300,23200,23200,23200,23200,0
20230912,104700,15980300,23200,23200,23200,23200,0
20230912,104600,15980300,23200,23200,23200,23200,0
20230912,104500,15980300,23200,23200,23200,23200,0
20230912,104400,15980300,23200,23200,23200,23200,1
20230912,104300,15957100,23150,23150,23150,23150,0
20230912,104200,15957100,23150,23150,23150,23150,0
20230912,104100,15957100,23150,23150,23150,23150,0
20230912,104000,15957100,23150,23150,23150,23150,0
20230912,103900,15957100,23150,23150,23150,23150,0
20230912,103800,15957100,23150,23150,23150,23150,0
20230912,103700,15957100,23150,23150,23150,23150,0
20230912,103600,15957100,23150,23150,23150,23150,0
20230912,103500,15957100,23150,23150,23150,23150,0
20230912,103400,15957100,23150,23150,23150,23150,0
20230912,103300,15957100,23150,23150,23150,23150,0
20230912,103200,15957100,23150,23150,23150,23150,0
20230912,103100,15957100,23150,23150,23150,23150,0
20230912,103000,15957100,23150,23150,23150,23150,0
20230912,102900,15957100,23150,23150,23150,23150,0
20230912,102800,15957100,23150,23150,23150,23150,0
20230912,102700,15957100,23150,23150,23150,23150,0
20230912,102600,15957100,23150,23150,23150,23150,0
20230912,102500,15957100,23150,23150,23150,23150,0
20230912,102400,15957100,23150,23150,23150,23150,5
20230912,102300,15841350,23150,23150,23150,23150,0
20230912,102200,15841350,23150,23150,23150,23150,0
20230912,102100,15841350,23150,23150,23150,23150,0
20230912,102000,15841350,23150,23150,23150,23150,1
20230912,101900,15818200,23150,23150,23150,23150,0
20230912,101800,15818200,23150,23150,23150,23150,0
20230912,101700,15818200,23150,23150,23150,23150,3
20230912,101600,15748750,23150,23150,23150,23150,0
20230912,101500,15748750,23150,23150,23150,23150,0
20230912,101400,15748750,23150,23150,23150,23150,3
20230912,101300,15679300,23200,23200,23200,23200,0
20230912,101200,15679300,23200,23200,23200,23200,0
20230912,101100,15679300,23200,23200,23200,23200,0
20230912,101000,15679300,23200,23200,23200,23200,0
20230912,100900,15679300,23200,23200,23200,23200,0
20230912,100800,15679300,23200,23200,23200,23200,0
20230912,100700,15679300,23200,23200,23200,23200,0
20230912,100600,15679300,23200,23200,23200,23200,0
20230912,100500,15679300,23200,23200,23200,23200,0
20230912,100400,15679300,23200,23200,23200,23200,0
20230912,100300,15679300,23200,23200,23200,23200,0
20230912,100200,15679300,23200,23200,23200,23200,0
20230912,100100,15679300,23200,23200,23200,23200,0
20230912,100000,15679300,23200,23200,23200,23200,0
20230912,095900,15679300,23200,23200,23200,23200,0
20230912,095800,15679300,23200,23200,23200,23200,0
20230912,095700,15679300,23200,23200,23200,23200,0
20230912,095600,15679300,23200,23200,23200,23200,0
20230912,095500,15679300,23200,23200,23200,23200,0
20230912,095400,15679300,23200,23200,23200,23200,0
20230912,095300,15679300,23200,23200,23200,23200,0
20230912,095200,15679300,23200,23200,23200,23200,0
20230912,095100,15679300,23200,23200,23200,23200,1
20230912,095000,15656100,23200,23200,23200,23200,0
20230912,094900,15656100,23200,23200,23200,23200,0
20230912,094800,15656100,23200,23200,23200,23200,0
20230912,094700,15656100,23200,23200,23200,23200,0
20230912,094600,15656100,23200,23200,23200,23200,0
20230912,094500,15656100,23200,23200,23200,23200,0
20230912,094400,15656100,23200,23200,23200,23200,0
20230912,094300,15656100,23200,23200,23200,23200,0
20230912,094200,15656100,23200,23200,23200,23200,0
20230912,094100,15656100,23200,23200,23200,23200,0
20230912,094000,15656100,23200,23200,23200,23200,0
20230912,093900,15656100,23200,23200,23200,23200,17
20230912,093800,15261700,23300,23300,23300,23300,0
20230912,093700,15261700,23300,23300,23300,23300,0
20230912,093600,15261700,23300,23300,23300,23300,0
20230912,093500,15261700,23300,23300,23300,23300,0
20230912,093400,15261700,23300,23300,23300,23300,0
20230912,093300,15261700,23300,23300,23300,23300,0
20230912,093200,15261700,23300,23300,23300,23300,0
20230912,093100,15261700,23300,23300,23300,23300,1
20230912,093000,15238400,23200,23200,23200,23200,0
20230912,092900,15238400,23200,23200,23200,23200,0
20230912,092800,15238400,23200,23200,23200,23200,0
20230912,092700,15238400,23200,23200,23200,23200,11
20230912,092600,14983200,23300,23300,23300,23300,0
20230912,092500,14983200,23300,23300,23300,23300,0
20230912,092400,14983200,23300,23300,23300,23300,0
20230912,092300,14983200,23300,23300,23300,23300,0
20230912,092200,14983200,23300,23300,23300,23300,0
20230912,092100,14983200,23300,23300,23300,23300,0
20230912,092000,14983200,23300,23300,23300,23300,0
20230912,091900,14983200,23300,23300,23300,23300,0
20230912,091800,14983200,23300,23300,23300,23300,10
20230912,091700,14750200,23200,23200,23200,23200,0
20230912,091600,14750200,23200,23200,23200,23200,0
20230912,091500,14750200,23200,23200,23200,23200,0
20230912,091400,14750200,23200,23200,23200,23200,0
20230912,091300,14750200,23200,23200,23200,23200,130
20230912,091200,11734200,23200,23200,23200,23200,0
20230912,091100,11734200,23200,23200,23200,23200,0
20230912,091000,11734200,23200,23200,23200,23200,10
20230912,090900,11502200,23200,23200,23200,23200,0
20230912,090800,11502200,23200,23200,23200,23200,0
20230912,090700,11502200,23200,23200,23200,23200,99
20230912,090600,9205400,23200,23200,23200,23200,0
20230912,090500,9205400,23200,23200,23200,23200,0
20230912,090400,9205400,23200,23200,23200,23200,0
20230912,090300,9205400,23200,23200,23200,23200,0
20230912,090200,9205400,23200,23200,23200,23200,6
20230912,090100,9066200,23100,23100,23100,23100,0
20230912,090000,9066200,23100,23200,23200,23100,391