KissMeData/001070/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,183200,63448690,10250,10250,10250,10250,202
20230911,183100,63448690,10250,10250,10250,10250,0
20230911,183000,63448690,10250,10250,10250,10250,0
20230911,182900,63448690,10250,10250,10250,10250,0
20230911,182800,63448690,10250,10250,10250,10250,0
20230911,182700,63448690,10250,10250,10250,10250,0
20230911,182600,63448690,10250,10250,10250,10250,0
20230911,182500,63448690,10250,10250,10250,10250,0
20230911,182400,63448690,10250,10250,10250,10250,0
20230911,182300,63448690,10250,10250,10250,10250,0
20230911,182200,63448690,10250,10250,10250,10250,0
20230911,182100,63448690,10250,10250,10250,10250,0
20230911,182000,63448690,10250,10250,10250,10250,0
20230911,181900,63448690,10250,10250,10250,10250,0
20230911,181800,63448690,10250,10250,10250,10250,0
20230911,181700,63448690,10250,10250,10250,10250,0
20230911,181600,63448690,10250,10250,10250,10250,0
20230911,181500,63448690,10250,10250,10250,10250,0
20230911,181400,63448690,10250,10250,10250,10250,0
20230911,181300,63448690,10250,10250,10250,10250,0
20230911,181200,63448690,10250,10250,10250,10250,0
20230911,181100,63448690,10250,10250,10250,10250,0
20230911,181000,63448690,10250,10250,10250,10250,0
20230911,180900,63448690,10250,10250,10250,10250,0
20230911,180800,63448690,10250,10250,10250,10250,0
20230911,180700,63448690,10250,10250,10250,10250,0
20230911,180600,63448690,10250,10250,10250,10250,0
20230911,180500,63448690,10250,10250,10250,10250,0
20230911,180400,63448690,10250,10250,10250,10250,0
20230911,180300,63448690,10250,10250,10250,10250,0
20230911,180200,63448690,10250,10250,10250,10250,202
20230911,180100,63448690,10250,10250,10250,10250,0
20230911,180000,63448690,10250,10250,10250,10250,0
20230911,175900,63448690,10250,10250,10250,10250,0
20230911,175800,63448690,10250,10250,10250,10250,0
20230911,175700,63448690,10250,10250,10250,10250,0
20230911,175600,63448690,10250,10250,10250,10250,0
20230911,175500,63448690,10250,10250,10250,10250,0
20230911,175400,63448690,10250,10250,10250,10250,0
20230911,175300,63448690,10250,10250,10250,10250,0
20230911,175200,63448690,10250,10250,10250,10250,0
20230911,175100,63448690,10250,10250,10250,10250,0
20230911,175000,63448690,10250,10250,10250,10250,0
20230911,174900,63448690,10250,10250,10250,10250,0
20230911,174800,63448690,10250,10250,10250,10250,0
20230911,174700,63448690,10250,10250,10250,10250,0
20230911,174600,63448690,10250,10250,10250,10250,0
20230911,174500,63448690,10250,10250,10250,10250,0
20230911,174400,63448690,10250,10250,10250,10250,0
20230911,174300,63448690,10250,10250,10250,10250,0
20230911,174200,63448690,10250,10250,10250,10250,0
20230911,174100,63448690,10250,10250,10250,10250,0
20230911,174000,63448690,10250,10250,10250,10250,0
20230911,173900,63448690,10250,10250,10250,10250,0
20230911,173800,63448690,10250,10250,10250,10250,0
20230911,173700,63448690,10250,10250,10250,10250,0
20230911,173600,63448690,10250,10250,10250,10250,0
20230911,173500,63448690,10250,10250,10250,10250,0
20230911,173400,63448690,10250,10250,10250,10250,0
20230911,173300,63448690,10250,10250,10250,10250,0
20230911,173200,63448690,10250,10250,10250,10250,202
20230911,173100,63448690,10250,10250,10250,10250,0
20230911,173000,63448690,10250,10250,10250,10250,0
20230911,172900,63448690,10250,10250,10250,10250,0
20230911,172800,63448690,10250,10250,10250,10250,0
20230911,172700,63448690,10250,10250,10250,10250,0
20230911,172600,63448690,10250,10250,10250,10250,0
20230911,172500,63448690,10250,10250,10250,10250,0
20230911,172400,63448690,10250,10250,10250,10250,0
20230911,172300,63448690,10250,10250,10250,10250,0
20230911,172200,63448690,10250,10250,10250,10250,0
20230911,172100,63448690,10250,10250,10250,10250,0
20230911,172000,63448690,10250,10250,10250,10250,0
20230911,171900,63448690,10250,10250,10250,10250,0
20230911,171800,63448690,10250,10250,10250,10250,0
20230911,171700,63448690,10250,10250,10250,10250,0
20230911,171600,63448690,10250,10250,10250,10250,0
20230911,171500,63448690,10250,10250,10250,10250,0
20230911,171400,63448690,10250,10250,10250,10250,0
20230911,171300,63448690,10250,10250,10250,10250,0
20230911,171200,63448690,10250,10250,10250,10250,0
20230911,171100,63448690,10250,10250,10250,10250,0
20230911,171000,63448690,10250,10250,10250,10250,0
20230911,170900,63448690,10250,10250,10250,10250,0
20230911,170800,63448690,10250,10250,10250,10250,0
20230911,170700,63448690,10250,10250,10250,10250,0
20230911,170600,63448690,10250,10250,10250,10250,0
20230911,170500,63448690,10250,10250,10250,10250,0
20230911,170400,63448690,10250,10250,10250,10250,0
20230911,170300,63448690,10250,10250,10250,10250,0
20230911,170200,63448690,10250,10250,10250,10250,202
20230911,170100,63448690,10250,10250,10250,10250,0
20230911,170000,63448690,10250,10250,10250,10250,0
20230911,165900,63448690,10250,10250,10250,10250,0
20230911,165800,63448690,10250,10250,10250,10250,0
20230911,165700,63448690,10250,10250,10250,10250,0
20230911,165600,63448690,10250,10250,10250,10250,0
20230911,165500,63448690,10250,10250,10250,10250,0
20230911,165400,63448690,10250,10250,10250,10250,0
20230911,165300,63448690,10250,10250,10250,10250,0
20230911,165200,63448690,10250,10250,10250,10250,0
20230911,165100,63448690,10250,10250,10250,10250,0
20230911,165000,63448690,10250,10250,10250,10250,0
20230911,164900,63448690,10250,10250,10250,10250,0
20230911,164800,63448690,10250,10250,10250,10250,0
20230911,164700,63448690,10250,10250,10250,10250,0
20230911,164600,63448690,10250,10250,10250,10250,0
20230911,164500,63448690,10250,10250,10250,10250,0
20230911,164400,63448690,10250,10250,10250,10250,0
20230911,164300,63448690,10250,10250,10250,10250,0
20230911,164200,63448690,10250,10250,10250,10250,0
20230911,164100,63448690,10250,10250,10250,10250,0
20230911,164000,63448690,10250,10250,10250,10250,0
20230911,163900,63448690,10250,10250,10250,10250,0
20230911,163800,63448690,10250,10250,10250,10250,0
20230911,163700,63448690,10250,10250,10250,10250,0
20230911,163600,63448690,10250,10250,10250,10250,0
20230911,163500,63448690,10250,10250,10250,10250,0
20230911,163400,63448690,10250,10250,10250,10250,0
20230911,163300,63448690,10250,10250,10250,10250,0
20230911,163200,63448690,10250,10250,10250,10250,202
20230911,163100,63448690,10250,10250,10250,10250,0
20230911,163000,63448690,10250,10250,10250,10250,0
20230911,162900,63448690,10250,10250,10250,10250,0
20230911,162800,63448690,10250,10250,10250,10250,0
20230911,162700,63448690,10250,10250,10250,10250,0
20230911,162600,63448690,10250,10250,10250,10250,0
20230911,162500,63448690,10250,10250,10250,10250,0
20230911,162400,63448690,10250,10250,10250,10250,0
20230911,162300,63448690,10250,10250,10250,10250,0
20230911,162200,63448690,10250,10250,10250,10250,0
20230911,162100,63448690,10250,10250,10250,10250,0
20230911,162000,63448690,10250,10250,10250,10250,0
20230911,161900,63448690,10250,10250,10250,10250,0
20230911,161800,63448690,10250,10250,10250,10250,0
20230911,161700,63448690,10250,10250,10250,10250,0
20230911,161600,63448690,10250,10250,10250,10250,0
20230911,161500,63448690,10250,10250,10250,10250,0
20230911,161400,63448690,10250,10250,10250,10250,0
20230911,161300,63448690,10250,10250,10250,10250,0
20230911,161200,63448690,10250,10250,10250,10250,0
20230911,161100,63448690,10250,10250,10250,10250,0
20230911,161000,63448690,10250,10250,10250,10250,0
20230911,160900,63448690,10250,10250,10250,10250,0
20230911,160800,63448690,10250,10250,10250,10250,0
20230911,160700,63448690,10250,10250,10250,10250,0
20230911,160600,63448690,10250,10250,10250,10250,0
20230911,160500,63448690,10250,10250,10250,10250,0
20230911,160400,63448690,10250,10250,10250,10250,0
20230911,160300,63448690,10250,10250,10250,10250,0
20230911,160200,63448690,10250,10250,10250,10250,202
20230911,160100,63448690,10250,10250,10250,10250,0
20230911,160000,63448690,10250,10250,10250,10250,0
20230911,155900,63448690,10250,10250,10250,10250,0
20230911,155800,63448690,10250,10250,10250,10250,0
20230911,155700,63448690,10250,10250,10250,10250,0
20230911,155600,63448690,10250,10250,10250,10250,0
20230911,155500,63448690,10250,10250,10250,10250,0
20230911,155400,63448690,10250,10250,10250,10250,0
20230911,155300,63448690,10250,10250,10250,10250,0
20230911,155200,63448690,10250,10250,10250,10250,0
20230911,155100,63448690,10250,10250,10250,10250,0
20230911,155000,63448690,10250,10250,10250,10250,0
20230911,154900,63448690,10250,10250,10250,10250,0
20230911,154800,63448690,10250,10250,10250,10250,0
20230911,154700,63448690,10250,10250,10250,10250,0
20230911,154600,63448690,10250,10250,10250,10250,0
20230911,154500,63448690,10250,10250,10250,10250,0
20230911,154400,63448690,10250,10250,10250,10250,0
20230911,154300,63448690,10250,10250,10250,10250,0
20230911,154200,63448690,10250,10250,10250,10250,0
20230911,154100,63448690,10250,10250,10250,10250,0
20230911,154000,63448690,10250,10250,10250,10250,0
20230911,153900,63448690,10250,10250,10250,10250,0
20230911,153800,63448690,10250,10250,10250,10250,0
20230911,153700,63448690,10250,10250,10250,10250,0
20230911,153600,63448690,10250,10250,10250,10250,0
20230911,153500,63448690,10250,10250,10250,10250,0
20230911,153400,63448690,10250,10250,10250,10250,0
20230911,153300,63448690,10250,10250,10250,10250,0
20230911,153200,63448690,10250,10250,10250,10250,202
20230911,153100,63448690,10250,10250,10250,10250,0
20230911,153000,63448690,10250,10250,10250,10250,202
20230911,152900,61378190,10280,10280,10280,10280,0
20230911,152800,61378190,10280,10280,10280,10280,0
20230911,152700,61378190,10280,10280,10280,10280,0
20230911,152600,61378190,10280,10280,10280,10280,0
20230911,152500,61378190,10280,10280,10280,10280,0
20230911,152400,61378190,10280,10280,10280,10280,0
20230911,152300,61378190,10280,10280,10280,10280,0
20230911,152200,61378190,10280,10280,10280,10280,0
20230911,152100,61378190,10280,10280,10280,10280,0
20230911,152000,61378190,10280,10280,10280,10280,0
20230911,151900,61378190,10280,10330,10330,10270,164
20230911,151800,59692310,10360,10360,10360,10360,0
20230911,151700,59692310,10360,10360,10360,10360,0
20230911,151600,59692310,10360,10360,10360,10360,0
20230911,151500,59692310,10360,10350,10360,10350,2
20230911,151400,59671600,10350,10350,10350,10350,0
20230911,151300,59671600,10350,10350,10350,10350,0
20230911,151200,59671600,10350,10350,10350,10350,5
20230911,151100,59619850,10360,10340,10360,10340,6
20230911,151000,59557720,10310,10310,10310,10310,1
20230911,150900,59547410,10350,10350,10350,10350,5
20230911,150800,59495660,10380,10380,10380,10380,0
20230911,150700,59495660,10380,10380,10380,10380,0
20230911,150600,59495660,10380,10380,10380,10380,0
20230911,150500,59495660,10380,10380,10380,10380,0
20230911,150400,59495660,10380,10380,10380,10380,0
20230911,150300,59495660,10380,10380,10380,10380,0
20230911,150200,59495660,10380,10380,10380,10380,0
20230911,150100,59495660,10380,10380,10380,10380,0
20230911,150000,59495660,10380,10380,10380,10380,0
20230911,145900,59495660,10380,10380,10380,10380,0
20230911,145800,59495660,10380,10380,10380,10380,0
20230911,145700,59495660,10380,10380,10380,10380,0
20230911,145600,59495660,10380,10350,10380,10240,854
20230911,145500,50715240,10440,10440,10440,10440,0
20230911,145400,50715240,10440,10440,10440,10440,0
20230911,145300,50715240,10440,10440,10440,10440,0
20230911,145200,50715240,10440,10440,10440,10440,0
20230911,145100,50715240,10440,10440,10440,10440,0
20230911,145000,50715240,10440,10440,10440,10440,0
20230911,144900,50715240,10440,10440,10440,10440,0
20230911,144800,50715240,10440,10440,10440,10440,0
20230911,144700,50715240,10440,10440,10440,10440,0
20230911,144600,50715240,10440,10440,10440,10440,0
20230911,144500,50715240,10440,10440,10440,10440,0
20230911,144400,50715240,10440,10440,10440,10440,0
20230911,144300,50715240,10440,10440,10440,10440,0
20230911,144200,50715240,10440,10440,10440,10440,0
20230911,144100,50715240,10440,10440,10440,10440,0
20230911,144000,50715240,10440,10440,10440,10440,0
20230911,143900,50715240,10440,10440,10440,10440,0
20230911,143800,50715240,10440,10440,10440,10440,0
20230911,143700,50715240,10440,10440,10440,10440,0
20230911,143600,50715240,10440,10440,10440,10440,0
20230911,143500,50715240,10440,10440,10440,10440,0
20230911,143400,50715240,10440,10440,10440,10440,0
20230911,143300,50715240,10440,10440,10440,10440,2
20230911,143200,50694360,10440,10440,10440,10440,1
20230911,143100,50683920,10460,10460,10460,10460,0
20230911,143000,50683920,10460,10460,10460,10460,0
20230911,142900,50683920,10460,10460,10460,10460,0
20230911,142800,50683920,10460,10450,10460,10450,10
20230911,142700,50579330,10460,10280,10460,10280,764
20230911,142600,42679730,10280,10280,10280,10280,0
20230911,142500,42679730,10280,10280,10280,10280,1
20230911,142400,42669450,10270,10270,10270,10270,0
20230911,142300,42669450,10270,10270,10270,10270,0
20230911,142200,42669450,10270,10270,10270,10270,0
20230911,142100,42669450,10270,10280,10280,10270,8
20230911,142000,42587230,10260,10260,10260,10260,0
20230911,141900,42587230,10260,10260,10260,10260,0
20230911,141800,42587230,10260,10260,10260,10260,0
20230911,141700,42587230,10260,10260,10260,10260,0
20230911,141600,42587230,10260,10260,10260,10260,0
20230911,141500,42587230,10260,10260,10260,10260,0
20230911,141400,42587230,10260,10260,10260,10260,15
20230911,141300,42433330,10250,10250,10250,10250,4
20230911,141200,42392330,10260,10260,10260,10260,0
20230911,141100,42392330,10260,10260,10260,10260,0
20230911,141000,42392330,10260,10260,10260,10260,0
20230911,140900,42392330,10260,10260,10260,10260,0
20230911,140800,42392330,10260,10260,10260,10260,0
20230911,140700,42392330,10260,10260,10260,10260,0
20230911,140600,42392330,10260,10260,10260,10260,0
20230911,140500,42392330,10260,10260,10260,10260,0
20230911,140400,42392330,10260,10260,10260,10260,0
20230911,140300,42392330,10260,10260,10260,10260,0
20230911,140200,42392330,10260,10260,10260,10260,0
20230911,140100,42392330,10260,10260,10260,10260,5
20230911,140000,42341030,10280,10280,10280,10280,0
20230911,135900,42341030,10280,10280,10280,10280,0
20230911,135800,42341030,10280,10280,10280,10280,0
20230911,135700,42341030,10280,10280,10280,10280,0
20230911,135600,42341030,10280,10280,10280,10280,0
20230911,135500,42341030,10280,10280,10280,10280,0
20230911,135400,42341030,10280,10280,10280,10280,1
20230911,135300,42330750,10250,10250,10250,10250,0
20230911,135200,42330750,10250,10250,10250,10250,0
20230911,135100,42330750,10250,10250,10250,10250,0
20230911,135000,42330750,10250,10250,10250,10250,0
20230911,134900,42330750,10250,10250,10250,10250,0
20230911,134800,42330750,10250,10250,10250,10250,0
20230911,134700,42330750,10250,10250,10250,10250,0
20230911,134600,42330750,10250,10250,10250,10250,0
20230911,134500,42330750,10250,10250,10250,10250,0
20230911,134400,42330750,10250,10250,10250,10250,0
20230911,134300,42330750,10250,10250,10250,10250,0
20230911,134200,42330750,10250,10250,10250,10250,0
20230911,134100,42330750,10250,10250,10250,10250,0
20230911,134000,42330750,10250,10250,10250,10250,40
20230911,133900,41920750,10250,10250,10250,10250,0
20230911,133800,41920750,10250,10250,10250,10250,0
20230911,133700,41920750,10250,10250,10250,10250,87
20230911,133600,41029000,10250,10250,10250,10250,0
20230911,133500,41029000,10250,10250,10250,10250,0
20230911,133400,41029000,10250,10250,10250,10250,0
20230911,133300,41029000,10250,10250,10250,10250,50
20230911,133200,40516500,10250,10250,10250,10250,0
20230911,133100,40516500,10250,10250,10250,10250,0
20230911,133000,40516500,10250,10250,10250,10250,0
20230911,132900,40516500,10250,10250,10250,10250,0
20230911,132800,40516500,10250,10250,10250,10250,0
20230911,132700,40516500,10250,10250,10250,10250,0
20230911,132600,40516500,10250,10250,10250,10250,0
20230911,132500,40516500,10250,10250,10250,10250,0
20230911,132400,40516500,10250,10250,10250,10250,10
20230911,132300,40414000,10250,10250,10250,10250,0
20230911,132200,40414000,10250,10250,10250,10250,0
20230911,132100,40414000,10250,10250,10250,10250,0
20230911,132000,40414000,10250,10250,10250,10250,14
20230911,131900,40270500,10250,10250,10250,10250,56
20230911,131800,39696500,10250,10250,10250,10250,20
20230911,131700,39491500,10250,10260,10260,10250,152
20230911,131600,37933480,10280,10280,10280,10280,0
20230911,131500,37933480,10280,10280,10280,10280,0
20230911,131400,37933480,10280,10280,10280,10280,0
20230911,131300,37933480,10280,10280,10280,10280,15
20230911,131200,37779280,10280,10280,10280,10280,0
20230911,131100,37779280,10280,10280,10280,10280,0
20230911,131000,37779280,10280,10280,10280,10280,1
20230911,130900,37769000,10250,10250,10250,10250,0
20230911,130800,37769000,10250,10250,10250,10250,0
20230911,130700,37769000,10250,10250,10250,10250,0
20230911,130600,37769000,10250,10250,10250,10250,0
20230911,130500,37769000,10250,10250,10250,10250,0
20230911,130400,37769000,10250,10250,10250,10250,0
20230911,130300,37769000,10250,10250,10250,10250,0
20230911,130200,37769000,10250,10250,10250,10250,0
20230911,130100,37769000,10250,10250,10250,10250,0
20230911,130000,37769000,10250,10250,10250,10250,154
20230911,125900,36190500,10260,10260,10260,10260,0
20230911,125800,36190500,10260,10260,10260,10260,0
20230911,125700,36190500,10260,10260,10260,10260,0
20230911,125600,36190500,10260,10260,10260,10260,0
20230911,125500,36190500,10260,10260,10260,10260,23
20230911,125400,35954520,10270,10270,10270,10270,0
20230911,125300,35954520,10270,10270,10270,10270,0
20230911,125200,35954520,10270,10270,10270,10270,0
20230911,125100,35954520,10270,10270,10270,10270,1
20230911,125000,35944250,10260,10260,10260,10260,0
20230911,124900,35944250,10260,10260,10260,10260,0
20230911,124800,35944250,10260,10260,10260,10260,0
20230911,124700,35944250,10260,10260,10260,10260,0
20230911,124600,35944250,10260,10260,10260,10260,0
20230911,124500,35944250,10260,10260,10260,10260,7
20230911,124400,35872430,10260,10260,10260,10260,0
20230911,124300,35872430,10260,10260,10260,10260,0
20230911,124200,35872430,10260,10260,10260,10260,0
20230911,124100,35872430,10260,10260,10260,10260,0
20230911,124000,35872430,10260,10260,10260,10260,0
20230911,123900,35872430,10260,10260,10260,10260,0
20230911,123800,35872430,10260,10260,10260,10260,0
20230911,123700,35872430,10260,10260,10260,10260,0
20230911,123600,35872430,10260,10260,10260,10260,0
20230911,123500,35872430,10260,10260,10260,10260,0
20230911,123400,35872430,10260,10260,10260,10260,47
20230911,123300,35390210,10260,10260,10260,10260,0
20230911,123200,35390210,10260,10270,10270,10260,106
20230911,123100,34302150,10270,10270,10270,10270,0
20230911,123000,34302150,10270,10270,10270,10270,50
20230911,122900,33788650,10280,10280,10280,10280,0
20230911,122800,33788650,10280,10280,10280,10280,0
20230911,122700,33788650,10280,10280,10280,10280,0
20230911,122600,33788650,10280,10280,10280,10280,0
20230911,122500,33788650,10280,10280,10280,10280,0
20230911,122400,33788650,10280,10280,10280,10280,0
20230911,122300,33788650,10280,10280,10280,10280,0
20230911,122200,33788650,10280,10280,10280,10280,0
20230911,122100,33788650,10280,10280,10280,10280,0
20230911,122000,33788650,10280,10280,10280,10280,0
20230911,121900,33788650,10280,10280,10280,10280,0
20230911,121800,33788650,10280,10280,10280,10280,5
20230911,121700,33737250,10270,10270,10270,10270,0
20230911,121600,33737250,10270,10270,10270,10270,3
20230911,121500,33706440,10270,10270,10270,10270,0
20230911,121400,33706440,10270,10270,10270,10270,51
20230911,121300,33182670,10270,10270,10270,10270,0
20230911,121200,33182670,10270,10270,10270,10270,0
20230911,121100,33182670,10270,10270,10270,10270,0
20230911,121000,33182670,10270,10270,10270,10270,0
20230911,120900,33182670,10270,10270,10270,10270,1
20230911,120800,33172400,10270,10270,10270,10270,0
20230911,120700,33172400,10270,10270,10270,10270,0
20230911,120600,33172400,10270,10270,10270,10270,10
20230911,120500,33069700,10270,10270,10270,10270,40
20230911,120400,32658900,10260,10260,10260,10260,0
20230911,120300,32658900,10260,10260,10260,10260,0
20230911,120200,32658900,10260,10260,10260,10260,0
20230911,120100,32658900,10260,10260,10260,10260,0
20230911,120000,32658900,10260,10260,10260,10260,0
20230911,115900,32658900,10260,10260,10260,10260,0
20230911,115800,32658900,10260,10260,10260,10260,0
20230911,115700,32658900,10260,10260,10260,10260,0
20230911,115600,32658900,10260,10260,10260,10260,0
20230911,115500,32658900,10260,10260,10260,10260,0
20230911,115400,32658900,10260,10260,10260,10260,0
20230911,115300,32658900,10260,10260,10260,10260,0
20230911,115200,32658900,10260,10260,10260,10260,0
20230911,115100,32658900,10260,10260,10260,10260,1
20230911,115000,32648640,10270,10270,10270,10270,0
20230911,114900,32648640,10270,10270,10270,10270,0
20230911,114800,32648640,10270,10270,10270,10270,0
20230911,114700,32648640,10270,10270,10270,10270,0
20230911,114600,32648640,10270,10270,10270,10270,0
20230911,114500,32648640,10270,10270,10270,10270,0
20230911,114400,32648640,10270,10270,10270,10270,0
20230911,114300,32648640,10270,10270,10270,10270,0
20230911,114200,32648640,10270,10270,10270,10270,80
20230911,114100,31827040,10270,10270,10270,10270,10
20230911,114000,31724340,10270,10270,10270,10270,0
20230911,113900,31724340,10270,10270,10270,10270,1
20230911,113800,31714070,10270,10260,10270,10260,42
20230911,113700,31283140,10260,10260,10260,10260,0
20230911,113600,31283140,10260,10260,10260,10260,0
20230911,113500,31283140,10260,10260,10260,10260,48
20230911,113400,30790660,10260,10260,10260,10260,10
20230911,113300,30688060,10260,10260,10260,10260,0
20230911,113200,30688060,10260,10260,10260,10260,1
20230911,113100,30677800,10260,10260,10260,10260,0
20230911,113000,30677800,10260,10260,10260,10260,57
20230911,112900,30092980,10270,10270,10270,10270,0
20230911,112800,30092980,10270,10270,10270,10270,0
20230911,112700,30092980,10270,10270,10270,10270,0
20230911,112600,30092980,10270,10270,10270,10270,0
20230911,112500,30092980,10270,10270,10270,10270,0
20230911,112400,30092980,10270,10270,10270,10270,0
20230911,112300,30092980,10270,10270,10270,10270,0
20230911,112200,30092980,10270,10300,10300,10270,20
20230911,112100,29887230,10300,10300,10300,10300,0
20230911,112000,29887230,10300,10300,10300,10300,0
20230911,111900,29887230,10300,10300,10300,10300,1
20230911,111800,29876930,10290,10290,10290,10290,5
20230911,111700,29825480,10300,10300,10300,10300,0
20230911,111600,29825480,10300,10300,10300,10300,0
20230911,111500,29825480,10300,10300,10300,10300,0
20230911,111400,29825480,10300,10300,10300,10300,0
20230911,111300,29825480,10300,10300,10300,10300,0
20230911,111200,29825480,10300,10300,10300,10300,0
20230911,111100,29825480,10300,10300,10300,10300,0
20230911,111000,29825480,10300,10300,10300,10300,0
20230911,110900,29825480,10300,10300,10300,10300,0
20230911,110800,29825480,10300,10300,10300,10300,0
20230911,110700,29825480,10300,10300,10300,10300,0
20230911,110600,29825480,10300,10300,10300,10300,0
20230911,110500,29825480,10300,10300,10300,10300,0
20230911,110400,29825480,10300,10300,10300,10300,0
20230911,110300,29825480,10300,10300,10300,10300,0
20230911,110200,29825480,10300,10300,10300,10300,1
20230911,110100,29815180,10250,10250,10250,10250,0
20230911,110000,29815180,10250,10270,10270,10250,191
20230911,105900,27857110,10260,10260,10260,10260,0
20230911,105800,27857110,10260,10260,10260,10260,0
20230911,105700,27857110,10260,10260,10260,10260,0
20230911,105600,27857110,10260,10260,10260,10260,0
20230911,105500,27857110,10260,10260,10260,10260,0
20230911,105400,27857110,10260,10260,10260,10260,0
20230911,105300,27857110,10260,10260,10260,10260,0
20230911,105200,27857110,10260,10260,10260,10260,0
20230911,105100,27857110,10260,10260,10260,10260,0
20230911,105000,27857110,10260,10260,10260,10260,0
20230911,104900,27857110,10260,10260,10260,10260,0
20230911,104800,27857110,10260,10260,10260,10260,0
20230911,104700,27857110,10260,10260,10260,10260,0
20230911,104600,27857110,10260,10260,10260,10260,0
20230911,104500,27857110,10260,10260,10260,10260,521
20230911,104400,22511650,10260,10260,10260,10260,0
20230911,104300,22511650,10260,10260,10260,10260,0
20230911,104200,22511650,10260,10260,10260,10260,0
20230911,104100,22511650,10260,10260,10260,10260,0
20230911,104000,22511650,10260,10260,10260,10260,0
20230911,103900,22511650,10260,10260,10260,10260,0
20230911,103800,22511650,10260,10260,10260,10260,0
20230911,103700,22511650,10260,10260,10260,10260,64
20230911,103600,21855010,10260,10260,10260,10260,0
20230911,103500,21855010,10260,10260,10260,10260,0
20230911,103400,21855010,10260,10260,10260,10260,0
20230911,103300,21855010,10260,10260,10260,10260,0
20230911,103200,21855010,10260,10260,10260,10260,25
20230911,103100,21598510,10290,10290,10290,10290,0
20230911,103000,21598510,10290,10290,10290,10290,0
20230911,102900,21598510,10290,10290,10290,10290,0
20230911,102800,21598510,10290,10290,10290,10290,0
20230911,102700,21598510,10290,10290,10290,10290,1
20230911,102600,21588220,10260,10260,10260,10260,0
20230911,102500,21588220,10260,10260,10260,10260,0
20230911,102400,21588220,10260,10260,10260,10260,0
20230911,102300,21588220,10260,10270,10270,10260,10
20230911,102200,21485610,10260,10260,10260,10260,0
20230911,102100,21485610,10260,10260,10260,10260,0
20230911,102000,21485610,10260,10260,10260,10260,0
20230911,101900,21485610,10260,10260,10260,10260,0
20230911,101800,21485610,10260,10260,10260,10260,0
20230911,101700,21485610,10260,10300,10300,10260,90
20230911,101600,20561660,10320,10320,10320,10320,0
20230911,101500,20561660,10320,10320,10320,10320,0
20230911,101400,20561660,10320,10320,10320,10320,0
20230911,101300,20561660,10320,10320,10320,10320,0
20230911,101200,20561660,10320,10320,10320,10320,0
20230911,101100,20561660,10320,10320,10320,10320,0
20230911,101000,20561660,10320,10320,10320,10320,1
20230911,100900,20551340,10310,10310,10310,10310,1
20230911,100800,20541030,10280,10280,10280,10280,15
20230911,100700,20386830,10260,10260,10260,10260,0
20230911,100600,20386830,10260,10260,10260,10260,0
20230911,100500,20386830,10260,10260,10260,10260,0
20230911,100400,20386830,10260,10260,10260,10260,0
20230911,100300,20386830,10260,10260,10260,10260,0
20230911,100200,20386830,10260,10260,10260,10260,0
20230911,100100,20386830,10260,10260,10260,10260,30
20230911,100000,20079030,10280,10280,10280,10280,1
20230911,095900,20068750,10280,10280,10280,10280,0
20230911,095800,20068750,10280,10280,10280,10280,0
20230911,095700,20068750,10280,10280,10280,10280,0
20230911,095600,20068750,10280,10280,10280,10280,0
20230911,095500,20068750,10280,10280,10280,10280,0
20230911,095400,20068750,10280,10280,10280,10280,0
20230911,095300,20068750,10280,10280,10280,10280,0
20230911,095200,20068750,10280,10280,10280,10280,6
20230911,095100,20007070,10250,10250,10250,10250,0
20230911,095000,20007070,10250,10250,10250,10250,0
20230911,094900,20007070,10250,10240,10250,10240,153
20230911,094800,18440000,10250,10260,10260,10250,95
20230911,094700,17466020,10270,10270,10270,10270,0
20230911,094600,17466020,10270,10270,10270,10270,2
20230911,094500,17445480,10270,10270,10270,10270,3
20230911,094400,17414670,10270,10270,10270,10270,0
20230911,094300,17414670,10270,10270,10270,10270,21
20230911,094200,17199000,10280,10280,10280,10280,0
20230911,094100,17199000,10280,10280,10280,10280,0
20230911,094000,17199000,10280,10280,10280,10280,1
20230911,093900,17188720,10280,10280,10280,10280,0
20230911,093800,17188720,10280,10280,10280,10280,0
20230911,093700,17188720,10280,10280,10280,10280,0
20230911,093600,17188720,10280,10280,10280,10280,7
20230911,093500,17116760,10280,10280,10280,10280,0
20230911,093400,17116760,10280,10280,10280,10280,0
20230911,093300,17116760,10280,10280,10280,10280,1
20230911,093200,17106480,10280,10280,10280,10280,0
20230911,093100,17106480,10280,10280,10280,10280,0
20230911,093000,17106480,10280,10280,10280,10280,3
20230911,092900,17075640,10280,10280,10280,10280,0
20230911,092800,17075640,10280,10280,10280,10280,15
20230911,092700,16921440,10280,10280,10280,10280,12
20230911,092600,16798080,10280,10280,10280,10280,1
20230911,092500,16787800,10240,10270,10270,10240,100
20230911,092400,15762860,10290,10290,10290,10290,1
20230911,092300,15752570,10280,10280,10280,10280,11
20230911,092200,15639490,10280,10280,10280,10280,0
20230911,092100,15639490,10280,10280,10280,10280,0
20230911,092000,15639490,10280,10280,10280,10280,0
20230911,091900,15639490,10280,10280,10280,10280,0
20230911,091800,15639490,10280,10280,10280,10280,0
20230911,091700,15639490,10280,10280,10280,10280,0
20230911,091600,15639490,10280,10280,10280,10280,2
20230911,091500,15618930,10290,10250,10310,10250,273
20230911,091400,12820540,10250,10360,10360,10250,335
20230911,091300,9384240,10260,10380,10380,10260,128
20230911,091200,8066780,10380,10380,10380,10380,87
20230911,091100,7163720,10380,10380,10380,10380,3
20230911,091000,7132580,10380,10380,10380,10380,1
20230911,090900,7122200,10260,10260,10260,10260,0
20230911,090800,7122200,10260,10260,10260,10260,0
20230911,090700,7122200,10260,10320,10320,10260,90
20230911,090600,6195260,10320,10320,10320,10320,149
20230911,090500,4657580,10330,10340,10340,10330,4
20230911,090400,4616240,10390,10390,10390,10390,0
20230911,090300,4616240,10390,10390,10390,10390,0
20230911,090200,4616240,10390,10370,10390,10350,114
20230911,090100,3434860,10350,10350,10350,10350,0
20230911,090000,3434860,10350,10410,10410,10350,331