KissMeData/001070/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183200,126713310,10370,10370,10370,10370,15
20230907,183100,126713310,10370,10370,10370,10370,0
20230907,183000,126713310,10370,10370,10370,10370,0
20230907,182900,126713310,10370,10370,10370,10370,0
20230907,182800,126713310,10370,10370,10370,10370,0
20230907,182700,126713310,10370,10370,10370,10370,0
20230907,182600,126713310,10370,10370,10370,10370,0
20230907,182500,126713310,10370,10370,10370,10370,0
20230907,182400,126713310,10370,10370,10370,10370,0
20230907,182300,126713310,10370,10370,10370,10370,0
20230907,182200,126713310,10370,10370,10370,10370,0
20230907,182100,126713310,10370,10370,10370,10370,0
20230907,182000,126713310,10370,10370,10370,10370,0
20230907,181900,126713310,10370,10370,10370,10370,0
20230907,181800,126713310,10370,10370,10370,10370,0
20230907,181700,126713310,10370,10370,10370,10370,0
20230907,181600,126713310,10370,10370,10370,10370,0
20230907,181500,126713310,10370,10370,10370,10370,0
20230907,181400,126713310,10370,10370,10370,10370,0
20230907,181300,126713310,10370,10370,10370,10370,0
20230907,181200,126713310,10370,10370,10370,10370,0
20230907,181100,126713310,10370,10370,10370,10370,0
20230907,181000,126713310,10370,10370,10370,10370,0
20230907,180900,126713310,10370,10370,10370,10370,0
20230907,180800,126713310,10370,10370,10370,10370,0
20230907,180700,126713310,10370,10370,10370,10370,0
20230907,180600,126713310,10370,10370,10370,10370,0
20230907,180500,126713310,10370,10370,10370,10370,0
20230907,180400,126713310,10370,10370,10370,10370,0
20230907,180300,126713310,10370,10370,10370,10370,0
20230907,180200,126713310,10370,10370,10370,10370,15
20230907,180100,126713310,10370,10370,10370,10370,0
20230907,180000,126713310,10370,10370,10370,10370,0
20230907,175900,126713310,10370,10370,10370,10370,0
20230907,175800,126713310,10370,10370,10370,10370,0
20230907,175700,126713310,10370,10370,10370,10370,0
20230907,175600,126713310,10370,10370,10370,10370,0
20230907,175500,126713310,10370,10370,10370,10370,0
20230907,175400,126713310,10370,10370,10370,10370,0
20230907,175300,126713310,10370,10370,10370,10370,0
20230907,175200,126713310,10370,10370,10370,10370,0
20230907,175100,126713310,10370,10370,10370,10370,0
20230907,175000,126713310,10370,10370,10370,10370,0
20230907,174900,126713310,10370,10370,10370,10370,0
20230907,174800,126713310,10370,10370,10370,10370,0
20230907,174700,126713310,10370,10370,10370,10370,0
20230907,174600,126713310,10370,10370,10370,10370,0
20230907,174500,126713310,10370,10370,10370,10370,0
20230907,174400,126713310,10370,10370,10370,10370,0
20230907,174300,126713310,10370,10370,10370,10370,0
20230907,174200,126713310,10370,10370,10370,10370,0
20230907,174100,126713310,10370,10370,10370,10370,0
20230907,174000,126713310,10370,10370,10370,10370,0
20230907,173900,126713310,10370,10370,10370,10370,0
20230907,173800,126713310,10370,10370,10370,10370,0
20230907,173700,126713310,10370,10370,10370,10370,0
20230907,173600,126713310,10370,10370,10370,10370,0
20230907,173500,126713310,10370,10370,10370,10370,0
20230907,173400,126713310,10370,10370,10370,10370,0
20230907,173300,126713310,10370,10370,10370,10370,0
20230907,173200,126713310,10370,10370,10370,10370,15
20230907,173100,126713310,10370,10370,10370,10370,0
20230907,173000,126713310,10370,10370,10370,10370,0
20230907,172900,126713310,10370,10370,10370,10370,0
20230907,172800,126713310,10370,10370,10370,10370,0
20230907,172700,126713310,10370,10370,10370,10370,0
20230907,172600,126713310,10370,10370,10370,10370,0
20230907,172500,126713310,10370,10370,10370,10370,0
20230907,172400,126713310,10370,10370,10370,10370,0
20230907,172300,126713310,10370,10370,10370,10370,0
20230907,172200,126713310,10370,10370,10370,10370,0
20230907,172100,126713310,10370,10370,10370,10370,0
20230907,172000,126713310,10370,10370,10370,10370,0
20230907,171900,126713310,10370,10370,10370,10370,0
20230907,171800,126713310,10370,10370,10370,10370,0
20230907,171700,126713310,10370,10370,10370,10370,0
20230907,171600,126713310,10370,10370,10370,10370,0
20230907,171500,126713310,10370,10370,10370,10370,0
20230907,171400,126713310,10370,10370,10370,10370,0
20230907,171300,126713310,10370,10370,10370,10370,0
20230907,171200,126713310,10370,10370,10370,10370,0
20230907,171100,126713310,10370,10370,10370,10370,0
20230907,171000,126713310,10370,10370,10370,10370,0
20230907,170900,126713310,10370,10370,10370,10370,0
20230907,170800,126713310,10370,10370,10370,10370,0
20230907,170700,126713310,10370,10370,10370,10370,0
20230907,170600,126713310,10370,10370,10370,10370,0
20230907,170500,126713310,10370,10370,10370,10370,0
20230907,170400,126713310,10370,10370,10370,10370,0
20230907,170300,126713310,10370,10370,10370,10370,0
20230907,170200,126713310,10370,10370,10370,10370,15
20230907,170100,126713310,10370,10370,10370,10370,0
20230907,170000,126713310,10370,10370,10370,10370,0
20230907,165900,126713310,10370,10370,10370,10370,0
20230907,165800,126713310,10370,10370,10370,10370,0
20230907,165700,126713310,10370,10370,10370,10370,0
20230907,165600,126713310,10370,10370,10370,10370,0
20230907,165500,126713310,10370,10370,10370,10370,0
20230907,165400,126713310,10370,10370,10370,10370,0
20230907,165300,126713310,10370,10370,10370,10370,0
20230907,165200,126713310,10370,10370,10370,10370,0
20230907,165100,126713310,10370,10370,10370,10370,0
20230907,165000,126713310,10370,10370,10370,10370,0
20230907,164900,126713310,10370,10370,10370,10370,0
20230907,164800,126713310,10370,10370,10370,10370,0
20230907,164700,126713310,10370,10370,10370,10370,0
20230907,164600,126713310,10370,10370,10370,10370,0
20230907,164500,126713310,10370,10370,10370,10370,0
20230907,164400,126713310,10370,10370,10370,10370,0
20230907,164300,126713310,10370,10370,10370,10370,0
20230907,164200,126713310,10370,10370,10370,10370,0
20230907,164100,126713310,10370,10370,10370,10370,0
20230907,164000,126713310,10370,10370,10370,10370,0
20230907,163900,126713310,10370,10370,10370,10370,0
20230907,163800,126713310,10370,10370,10370,10370,0
20230907,163700,126713310,10370,10370,10370,10370,0
20230907,163600,126713310,10370,10370,10370,10370,0
20230907,163500,126713310,10370,10370,10370,10370,0
20230907,163400,126713310,10370,10370,10370,10370,0
20230907,163300,126713310,10370,10370,10370,10370,0
20230907,163200,126713310,10370,10370,10370,10370,15
20230907,163100,126713310,10370,10370,10370,10370,0
20230907,163000,126713310,10370,10370,10370,10370,0
20230907,162900,126713310,10370,10370,10370,10370,0
20230907,162800,126713310,10370,10370,10370,10370,0
20230907,162700,126713310,10370,10370,10370,10370,0
20230907,162600,126713310,10370,10370,10370,10370,0
20230907,162500,126713310,10370,10370,10370,10370,0
20230907,162400,126713310,10370,10370,10370,10370,0
20230907,162300,126713310,10370,10370,10370,10370,0
20230907,162200,126713310,10370,10370,10370,10370,0
20230907,162100,126713310,10370,10370,10370,10370,0
20230907,162000,126713310,10370,10370,10370,10370,0
20230907,161900,126713310,10370,10370,10370,10370,0
20230907,161800,126713310,10370,10370,10370,10370,0
20230907,161700,126713310,10370,10370,10370,10370,0
20230907,161600,126713310,10370,10370,10370,10370,0
20230907,161500,126713310,10370,10370,10370,10370,0
20230907,161400,126713310,10370,10370,10370,10370,0
20230907,161300,126713310,10370,10370,10370,10370,0
20230907,161200,126713310,10370,10370,10370,10370,0
20230907,161100,126713310,10370,10370,10370,10370,0
20230907,161000,126713310,10370,10370,10370,10370,0
20230907,160900,126713310,10370,10370,10370,10370,0
20230907,160800,126713310,10370,10370,10370,10370,0
20230907,160700,126713310,10370,10370,10370,10370,0
20230907,160600,126713310,10370,10370,10370,10370,0
20230907,160500,126713310,10370,10370,10370,10370,0
20230907,160400,126713310,10370,10370,10370,10370,0
20230907,160300,126713310,10370,10370,10370,10370,0
20230907,160200,126713310,10370,10370,10370,10370,15
20230907,160100,126713310,10370,10370,10370,10370,0
20230907,160000,126713310,10370,10370,10370,10370,0
20230907,155900,126713310,10370,10370,10370,10370,0
20230907,155800,126713310,10370,10370,10370,10370,0
20230907,155700,126713310,10370,10370,10370,10370,0
20230907,155600,126713310,10370,10370,10370,10370,0
20230907,155500,126713310,10370,10370,10370,10370,0
20230907,155400,126713310,10370,10370,10370,10370,0
20230907,155300,126713310,10370,10370,10370,10370,0
20230907,155200,126713310,10370,10370,10370,10370,0
20230907,155100,126713310,10370,10370,10370,10370,0
20230907,155000,126713310,10370,10370,10370,10370,0
20230907,154900,126713310,10370,10370,10370,10370,0
20230907,154800,126713310,10370,10370,10370,10370,0
20230907,154700,126713310,10370,10370,10370,10370,0
20230907,154600,126713310,10370,10370,10370,10370,0
20230907,154500,126713310,10370,10370,10370,10370,0
20230907,154400,126713310,10370,10370,10370,10370,0
20230907,154300,126713310,10370,10370,10370,10370,0
20230907,154200,126713310,10370,10370,10370,10370,0
20230907,154100,126713310,10370,10370,10370,10370,0
20230907,154000,126713310,10370,10370,10370,10370,0
20230907,153900,126713310,10370,10370,10370,10370,0
20230907,153800,126713310,10370,10370,10370,10370,0
20230907,153700,126713310,10370,10370,10370,10370,0
20230907,153600,126713310,10370,10370,10370,10370,0
20230907,153500,126713310,10370,10370,10370,10370,0
20230907,153400,126713310,10370,10370,10370,10370,0
20230907,153300,126713310,10370,10370,10370,10370,0
20230907,153200,126713310,10370,10370,10370,10370,15
20230907,153100,126713310,10370,10370,10370,10370,0
20230907,153000,126713310,10370,10370,10370,10370,15
20230907,152900,126557760,10370,10370,10370,10370,0
20230907,152800,126557760,10370,10370,10370,10370,0
20230907,152700,126557760,10370,10370,10370,10370,0
20230907,152600,126557760,10370,10370,10370,10370,0
20230907,152500,126557760,10370,10370,10370,10370,0
20230907,152400,126557760,10370,10370,10370,10370,0
20230907,152300,126557760,10370,10370,10370,10370,0
20230907,152200,126557760,10370,10370,10370,10370,0
20230907,152100,126557760,10370,10370,10370,10370,0
20230907,152000,126557760,10370,10370,10370,10370,0
20230907,151900,126557760,10370,10370,10370,10370,0
20230907,151800,126557760,10370,10370,10370,10370,1
20230907,151700,126547390,10290,10370,10370,10290,20
20230907,151600,126340780,10370,10370,10370,10370,0
20230907,151500,126340780,10370,10370,10370,10370,0
20230907,151400,126340780,10370,10370,10370,10370,3
20230907,151300,126309670,10370,10370,10370,10370,1
20230907,151200,126299300,10380,10380,10380,10380,0
20230907,151100,126299300,10380,10380,10380,10380,1
20230907,151000,126288920,10380,10380,10380,10380,114
20230907,150900,125105600,10370,10370,10370,10370,9
20230907,150800,125012270,10360,10360,10360,10360,0
20230907,150700,125012270,10360,10360,10360,10360,73
20230907,150600,124255990,10360,10360,10360,10360,0
20230907,150500,124255990,10360,10360,10360,10360,0
20230907,150400,124255990,10360,10360,10360,10360,35
20230907,150300,123893390,10350,10340,10350,10340,205
20230907,150200,121772390,10330,10330,10330,10330,13
20230907,150100,121638100,10330,10330,10330,10330,0
20230907,150000,121638100,10330,10330,10330,10330,0
20230907,145900,121638100,10330,10320,10330,10320,248
20230907,145800,119077490,10320,10320,10320,10320,0
20230907,145700,119077490,10320,10320,10320,10320,0
20230907,145600,119077490,10320,10320,10320,10320,0
20230907,145500,119077490,10320,10320,10320,10320,0
20230907,145400,119077490,10320,10320,10320,10320,0
20230907,145300,119077490,10320,10320,10320,10320,126
20230907,145200,117777170,10320,10320,10320,10320,0
20230907,145100,117777170,10320,10320,10320,10320,0
20230907,145000,117777170,10320,10310,10320,10310,96
20230907,144900,116787360,10310,10310,10310,10310,0
20230907,144800,116787360,10310,10310,10310,10310,0
20230907,144700,116787360,10310,10310,10310,10310,0
20230907,144600,116787360,10310,10310,10310,10310,1
20230907,144500,116777050,10300,10300,10300,10300,0
20230907,144400,116777050,10300,10300,10300,10300,0
20230907,144300,116777050,10300,10300,10300,10300,0
20230907,144200,116777050,10300,10300,10300,10300,0
20230907,144100,116777050,10300,10300,10300,10300,0
20230907,144000,116777050,10300,10300,10300,10300,0
20230907,143900,116777050,10300,10300,10300,10300,0
20230907,143800,116777050,10300,10300,10300,10300,0
20230907,143700,116777050,10300,10290,10300,10290,97
20230907,143600,115778530,10300,10300,10300,10300,0
20230907,143500,115778530,10300,10300,10300,10300,0
20230907,143400,115778530,10300,10300,10300,10300,0
20230907,143300,115778530,10300,10300,10300,10300,0
20230907,143200,115778530,10300,10300,10300,10300,0
20230907,143100,115778530,10300,10300,10300,10300,0
20230907,143000,115778530,10300,10300,10300,10300,0
20230907,142900,115778530,10300,10260,10300,10260,16
20230907,142800,115614330,10310,10310,10310,10310,0
20230907,142700,115614330,10310,10310,10310,10310,0
20230907,142600,115614330,10310,10310,10310,10310,0
20230907,142500,115614330,10310,10310,10310,10310,0
20230907,142400,115614330,10310,10310,10310,10310,0
20230907,142300,115614330,10310,10310,10310,10310,0
20230907,142200,115614330,10310,10310,10310,10310,0
20230907,142100,115614330,10310,10310,10310,10310,0
20230907,142000,115614330,10310,10310,10310,10310,0
20230907,141900,115614330,10310,10310,10310,10310,1
20230907,141800,115604020,10270,10270,10270,10270,0
20230907,141700,115604020,10270,10270,10270,10270,16
20230907,141600,115439700,10280,10280,10280,10280,0
20230907,141500,115439700,10280,10280,10280,10280,0
20230907,141400,115439700,10280,10280,10280,10280,0
20230907,141300,115439700,10280,10280,10280,10280,0
20230907,141200,115439700,10280,10280,10280,10280,0
20230907,141100,115439700,10280,10280,10280,10280,0
20230907,141000,115439700,10280,10280,10280,10280,52
20230907,140900,114905140,10260,10260,10260,10260,0
20230907,140800,114905140,10260,10270,10270,10260,24
20230907,140700,114658790,10300,10300,10300,10300,0
20230907,140600,114658790,10300,10300,10300,10300,0
20230907,140500,114658790,10300,10300,10300,10300,0
20230907,140400,114658790,10300,10300,10300,10300,0
20230907,140300,114658790,10300,10300,10300,10300,914
20230907,140200,105244590,10310,10310,10310,10310,0
20230907,140100,105244590,10310,10310,10310,10310,0
20230907,140000,105244590,10310,10310,10310,10310,0
20230907,135900,105244590,10310,10310,10310,10310,0
20230907,135800,105244590,10310,10310,10310,10310,0
20230907,135700,105244590,10310,10310,10310,10310,0
20230907,135600,105244590,10310,10310,10310,10310,0
20230907,135500,105244590,10310,10310,10310,10310,2
20230907,135400,105223970,10310,10310,10310,10310,0
20230907,135300,105223970,10310,10310,10310,10310,0
20230907,135200,105223970,10310,10310,10310,10310,15
20230907,135100,105069320,10300,10300,10300,10300,0
20230907,135000,105069320,10300,10300,10300,10300,0
20230907,134900,105069320,10300,10300,10300,10300,0
20230907,134800,105069320,10300,10300,10300,10300,0
20230907,134700,105069320,10300,10300,10300,10300,0
20230907,134600,105069320,10300,10300,10300,10300,0
20230907,134500,105069320,10300,10300,10300,10300,10
20230907,134400,104966320,10300,10300,10300,10300,0
20230907,134300,104966320,10300,10300,10300,10300,300
20230907,134200,101876320,10310,10310,10310,10310,0
20230907,134100,101876320,10310,10310,10310,10310,0
20230907,134000,101876320,10310,10310,10310,10310,0
20230907,133900,101876320,10310,10310,10310,10310,0
20230907,133800,101876320,10310,10310,10310,10310,0
20230907,133700,101876320,10310,10310,10310,10310,0
20230907,133600,101876320,10310,10310,10310,10310,0
20230907,133500,101876320,10310,10310,10310,10310,0
20230907,133400,101876320,10310,10310,10310,10310,0
20230907,133300,101876320,10310,10310,10310,10310,0
20230907,133200,101876320,10310,10310,10310,10310,5
20230907,133100,101824770,10320,10320,10320,10320,0
20230907,133000,101824770,10320,10320,10320,10320,0
20230907,132900,101824770,10320,10320,10320,10320,0
20230907,132800,101824770,10320,10320,10320,10320,0
20230907,132700,101824770,10320,10320,10320,10320,0
20230907,132600,101824770,10320,10320,10320,10320,0
20230907,132500,101824770,10320,10320,10320,10320,0
20230907,132400,101824770,10320,10320,10320,10320,0
20230907,132300,101824770,10320,10320,10320,10320,0
20230907,132200,101824770,10320,10320,10320,10320,0
20230907,132100,101824770,10320,10320,10320,10320,0
20230907,132000,101824770,10320,10320,10320,10320,0
20230907,131900,101824770,10320,10320,10320,10320,0
20230907,131800,101824770,10320,10320,10320,10320,0
20230907,131700,101824770,10320,10320,10320,10320,0
20230907,131600,101824770,10320,10320,10320,10320,0
20230907,131500,101824770,10320,10320,10320,10320,0
20230907,131400,101824770,10320,10320,10320,10320,0
20230907,131300,101824770,10320,10320,10320,10320,0
20230907,131200,101824770,10320,10320,10320,10320,0
20230907,131100,101824770,10320,10320,10320,10320,0
20230907,131000,101824770,10320,10320,10320,10320,0
20230907,130900,101824770,10320,10320,10320,10320,0
20230907,130800,101824770,10320,10320,10320,10320,0
20230907,130700,101824770,10320,10310,10320,10310,4
20230907,130600,101783520,10310,10310,10310,10310,0
20230907,130500,101783520,10310,10310,10310,10310,0
20230907,130400,101783520,10310,10310,10310,10310,1
20230907,130300,101773210,10300,10300,10300,10300,0
20230907,130200,101773210,10300,10300,10300,10300,0
20230907,130100,101773210,10300,10300,10300,10300,0
20230907,130000,101773210,10300,10300,10300,10300,0
20230907,125900,101773210,10300,10300,10300,10300,0
20230907,125800,101773210,10300,10300,10300,10300,0
20230907,125700,101773210,10300,10300,10300,10300,0
20230907,125600,101773210,10300,10300,10300,10300,0
20230907,125500,101773210,10300,10310,10310,10300,293
20230907,125400,98755090,10310,10310,10310,10310,0
20230907,125300,98755090,10310,10310,10310,10310,0
20230907,125200,98755090,10310,10310,10310,10310,0
20230907,125100,98755090,10310,10310,10310,10310,0
20230907,125000,98755090,10310,10310,10310,10310,0
20230907,124900,98755090,10310,10310,10310,10310,0
20230907,124800,98755090,10310,10310,10310,10310,0
20230907,124700,98755090,10310,10310,10310,10310,0
20230907,124600,98755090,10310,10310,10310,10310,60
20230907,124500,98136490,10300,10300,10300,10300,0
20230907,124400,98136490,10300,10300,10300,10300,0
20230907,124300,98136490,10300,10300,10300,10300,5
20230907,124200,98084990,10310,10310,10310,10310,0
20230907,124100,98084990,10310,10310,10310,10310,0
20230907,124000,98084990,10310,10310,10310,10310,0
20230907,123900,98084990,10310,10310,10310,10310,0
20230907,123800,98084990,10310,10310,10310,10310,0
20230907,123700,98084990,10310,10310,10310,10310,0
20230907,123600,98084990,10310,10310,10310,10310,36
20230907,123500,97713830,10320,10320,10320,10320,0
20230907,123400,97713830,10320,10320,10320,10320,0
20230907,123300,97713830,10320,10320,10320,10320,0
20230907,123200,97713830,10320,10320,10320,10320,0
20230907,123100,97713830,10320,10320,10320,10320,0
20230907,123000,97713830,10320,10320,10320,10320,0
20230907,122900,97713830,10320,10320,10320,10320,0
20230907,122800,97713830,10320,10320,10320,10320,0
20230907,122700,97713830,10320,10320,10320,10320,0
20230907,122600,97713830,10320,10300,10320,10300,5
20230907,122500,97662310,10310,10310,10310,10310,0
20230907,122400,97662310,10310,10280,10310,10280,515
20230907,122300,92362320,10280,10280,10280,10280,0
20230907,122200,92362320,10280,10280,10280,10280,0
20230907,122100,92362320,10280,10280,10280,10280,10
20230907,122000,92259520,10280,10280,10280,10280,1020
20230907,121900,81773920,10270,10270,10270,10270,0
20230907,121800,81773920,10270,10270,10270,10270,0
20230907,121700,81773920,10270,10270,10270,10270,0
20230907,121600,81773920,10270,10270,10270,10270,0
20230907,121500,81773920,10270,10270,10270,10270,0
20230907,121400,81773920,10270,10270,10270,10270,2
20230907,121300,81753380,10280,10280,10280,10280,0
20230907,121200,81753380,10280,10280,10280,10280,0
20230907,121100,81753380,10280,10280,10280,10280,0
20230907,121000,81753380,10280,10280,10280,10280,0
20230907,120900,81753380,10280,10280,10280,10280,0
20230907,120800,81753380,10280,10280,10280,10280,0
20230907,120700,81753380,10280,10280,10280,10280,0
20230907,120600,81753380,10280,10280,10280,10280,0
20230907,120500,81753380,10280,10280,10280,10280,0
20230907,120400,81753380,10280,10280,10280,10280,0
20230907,120300,81753380,10280,10280,10280,10280,0
20230907,120200,81753380,10280,10280,10280,10280,0
20230907,120100,81753380,10280,10280,10280,10280,0
20230907,120000,81753380,10280,10280,10280,10280,0
20230907,115900,81753380,10280,10280,10280,10280,0
20230907,115800,81753380,10280,10280,10280,10280,0
20230907,115700,81753380,10280,10280,10280,10280,1
20230907,115600,81743100,10280,10280,10280,10280,0
20230907,115500,81743100,10280,10280,10280,10280,0
20230907,115400,81743100,10280,10280,10280,10280,0
20230907,115300,81743100,10280,10280,10280,10280,0
20230907,115200,81743100,10280,10280,10280,10280,0
20230907,115100,81743100,10280,10280,10280,10280,0
20230907,115000,81743100,10280,10280,10280,10280,0
20230907,114900,81743100,10280,10280,10280,10280,1
20230907,114800,81732820,10250,10250,10250,10250,0
20230907,114700,81732820,10250,10250,10250,10250,100
20230907,114600,80707820,10250,10250,10250,10250,0
20230907,114500,80707820,10250,10250,10250,10250,0
20230907,114400,80707820,10250,10250,10250,10250,0
20230907,114300,80707820,10250,10250,10250,10250,0
20230907,114200,80707820,10250,10250,10250,10250,0
20230907,114100,80707820,10250,10250,10250,10250,0
20230907,114000,80707820,10250,10250,10250,10250,0
20230907,113900,80707820,10250,10270,10270,10250,1466
20230907,113800,65680640,10270,10270,10270,10270,0
20230907,113700,65680640,10270,10270,10270,10270,0
20230907,113600,65680640,10270,10270,10270,10270,0
20230907,113500,65680640,10270,10270,10270,10270,0
20230907,113400,65680640,10270,10270,10270,10270,0
20230907,113300,65680640,10270,10270,10270,10270,0
20230907,113200,65680640,10270,10270,10270,10270,0
20230907,113100,65680640,10270,10270,10270,10270,0
20230907,113000,65680640,10270,10270,10270,10270,0
20230907,112900,65680640,10270,10270,10270,10270,0
20230907,112800,65680640,10270,10270,10270,10270,0
20230907,112700,65680640,10270,10270,10270,10270,0
20230907,112600,65680640,10270,10270,10270,10270,0
20230907,112500,65680640,10270,10270,10270,10270,20
20230907,112400,65475240,10280,10280,10280,10280,0
20230907,112300,65475240,10280,10280,10280,10280,0
20230907,112200,65475240,10280,10280,10280,10280,0
20230907,112100,65475240,10280,10280,10280,10280,0
20230907,112000,65475240,10280,10280,10280,10280,10
20230907,111900,65372440,10280,10280,10280,10280,0
20230907,111800,65372440,10280,10280,10280,10280,0
20230907,111700,65372440,10280,10280,10280,10280,0
20230907,111600,65372440,10280,10280,10280,10280,0
20230907,111500,65372440,10280,10280,10280,10280,0
20230907,111400,65372440,10280,10280,10280,10280,0
20230907,111300,65372440,10280,10280,10280,10280,0
20230907,111200,65372440,10280,10280,10280,10280,0
20230907,111100,65372440,10280,10280,10280,10280,0
20230907,111000,65372440,10280,10280,10280,10280,1
20230907,110900,65362160,10280,10280,10280,10280,0
20230907,110800,65362160,10280,10280,10280,10280,0
20230907,110700,65362160,10280,10280,10280,10280,0
20230907,110600,65362160,10280,10270,10280,10270,2
20230907,110500,65341610,10250,10250,10250,10250,0
20230907,110400,65341610,10250,10250,10250,10250,0
20230907,110300,65341610,10250,10250,10250,10250,0
20230907,110200,65341610,10250,10250,10250,10250,0
20230907,110100,65341610,10250,10250,10250,10250,0
20230907,110000,65341610,10250,10250,10250,10250,0
20230907,105900,65341610,10250,10250,10250,10250,0
20230907,105800,65341610,10250,10250,10250,10250,0
20230907,105700,65341610,10250,10250,10250,10250,0
20230907,105600,65341610,10250,10250,10250,10250,0
20230907,105500,65341610,10250,10250,10250,10250,0
20230907,105400,65341610,10250,10250,10250,10250,0
20230907,105300,65341610,10250,10250,10250,10250,0
20230907,105200,65341610,10250,10250,10250,10250,0
20230907,105100,65341610,10250,10250,10250,10250,100
20230907,105000,64316610,10230,10230,10230,10230,0
20230907,104900,64316610,10230,10230,10230,10230,0
20230907,104800,64316610,10230,10230,10230,10230,0
20230907,104700,64316610,10230,10230,10230,10230,0
20230907,104600,64316610,10230,10230,10230,10230,0
20230907,104500,64316610,10230,10230,10230,10230,0
20230907,104400,64316610,10230,10230,10230,10230,0
20230907,104300,64316610,10230,10230,10230,10230,0
20230907,104200,64316610,10230,10230,10230,10230,10
20230907,104100,64214310,10230,10230,10230,10230,9
20230907,104000,64122240,10230,10230,10230,10230,50
20230907,103900,63610740,10230,10230,10230,10230,50
20230907,103800,63099240,10230,10230,10230,10230,892
20230907,103700,53974080,10230,10230,10230,10230,50
20230907,103600,53462580,10230,10230,10230,10230,0
20230907,103500,53462580,10230,10240,10240,10230,454
20230907,103400,48815110,10240,10240,10240,10240,0
20230907,103300,48815110,10240,10240,10240,10240,0
20230907,103200,48815110,10240,10240,10240,10240,0
20230907,103100,48815110,10240,10240,10240,10240,0
20230907,103000,48815110,10240,10240,10240,10240,200
20230907,102900,46767110,10240,10240,10240,10240,15
20230907,102800,46613510,10280,10280,10280,10280,0
20230907,102700,46613510,10280,10280,10280,10280,0
20230907,102600,46613510,10280,10280,10280,10280,1
20230907,102500,46603230,10250,10250,10250,10250,97
20230907,102400,45608980,10250,10240,10250,10240,102
20230907,102300,44563530,10250,10250,10250,10250,0
20230907,102200,44563530,10250,10250,10250,10250,0
20230907,102100,44563530,10250,10250,10250,10250,0
20230907,102000,44563530,10250,10250,10250,10250,20
20230907,101900,44358530,10240,10240,10240,10240,0
20230907,101800,44358530,10240,10240,10240,10240,0
20230907,101700,44358530,10240,10240,10240,10240,0
20230907,101600,44358530,10240,10240,10240,10240,50
20230907,101500,43846530,10240,10240,10240,10240,10
20230907,101400,43744130,10240,10240,10240,10240,10
20230907,101300,43641730,10240,10240,10240,10240,30
20230907,101200,43334530,10230,10230,10230,10230,10
20230907,101100,43232230,10230,10230,10230,10230,1
20230907,101000,43222000,10230,10230,10230,10230,0
20230907,100900,43222000,10230,10240,10240,10230,300
20230907,100800,40150360,10250,10250,10250,10250,0
20230907,100700,40150360,10250,10250,10250,10250,100
20230907,100600,39125360,10250,10250,10250,10250,0
20230907,100500,39125360,10250,10250,10250,10250,30
20230907,100400,38817860,10240,10240,10240,10240,408
20230907,100300,34639940,10240,10240,10240,10240,0
20230907,100200,34639940,10240,10240,10240,10240,2
20230907,100100,34619460,10250,10250,10250,10250,0
20230907,100000,34619460,10250,10250,10250,10250,79
20230907,095900,33809710,10250,10250,10250,10250,0
20230907,095800,33809710,10250,10250,10250,10250,2
20230907,095700,33789210,10280,10280,10280,10280,2
20230907,095600,33768650,10280,10280,10280,10280,0
20230907,095500,33768650,10280,10250,10280,10250,13
20230907,095400,33635370,10240,10250,10250,10240,260
20230907,095300,30972470,10280,10280,10280,10280,0
20230907,095200,30972470,10280,10280,10280,10280,1
20230907,095100,30962190,10280,10280,10280,10280,0
20230907,095000,30962190,10280,10280,10280,10280,0
20230907,094900,30962190,10280,10280,10280,10280,0
20230907,094800,30962190,10280,10270,10280,10270,2
20230907,094700,30941640,10250,10260,10260,10250,791
20230907,094600,22833880,10270,10270,10270,10270,1
20230907,094500,22823610,10280,10260,10280,10260,6
20230907,094400,22762030,10280,10280,10280,10280,2
20230907,094300,22741470,10290,10290,10290,10290,0
20230907,094200,22741470,10290,10290,10290,10290,0
20230907,094100,22741470,10290,10290,10290,10290,1
20230907,094000,22731180,10260,10260,10260,10260,5
20230907,093900,22679880,10250,10250,10250,10250,0
20230907,093800,22679880,10250,10250,10250,10250,0
20230907,093700,22679880,10250,10260,10260,10250,249
20230907,093600,20126600,10270,10280,10280,10260,18
20230907,093500,19941890,10260,10260,10260,10260,2
20230907,093400,19921370,10260,10260,10260,10260,0
20230907,093300,19921370,10260,10260,10260,10260,0
20230907,093200,19921370,10260,10260,10260,10260,0
20230907,093100,19921370,10260,10280,10280,10260,55
20230907,093000,19356870,10280,10290,10290,10280,105
20230907,092900,18277370,10300,10300,10300,10300,0
20230907,092800,18277370,10300,10300,10300,10300,1
20230907,092700,18267070,10300,10300,10300,10300,0
20230907,092600,18267070,10300,10290,10300,10290,34
20230907,092500,17917120,10300,10300,10300,10300,16
20230907,092400,17752320,10310,10310,10310,10310,3
20230907,092300,17721390,10320,10330,10330,10320,3
20230907,092200,17690420,10330,10330,10330,10330,0
20230907,092100,17690420,10330,10330,10330,10330,1
20230907,092000,17680090,10300,10300,10300,10300,30
20230907,091900,17371090,10340,10340,10340,10340,0
20230907,091800,17371090,10340,10340,10340,10340,0
20230907,091700,17371090,10340,10300,10340,10300,2
20230907,091600,17350450,10290,10270,10290,10270,1024
20230907,091500,6824210,10260,10260,10260,10260,168
20230907,091400,5100530,10250,10260,10260,10250,251
20230907,091300,2526740,10270,10280,10280,10270,100
20230907,091200,1499650,10280,10280,10280,10280,10
20230907,091100,1396850,10280,10280,10280,10280,0
20230907,091000,1396850,10280,10280,10280,10280,0
20230907,090900,1396850,10280,10280,10280,10280,1
20230907,090800,1386570,10280,10280,10280,10280,1
20230907,090700,1376290,10270,10270,10270,10270,0
20230907,090600,1376290,10270,10270,10270,10270,28
20230907,090500,1088730,10360,10360,10360,10360,0
20230907,090400,1088730,10360,10360,10360,10360,0
20230907,090300,1088730,10360,10280,10360,10280,2
20230907,090200,1068090,10270,10270,10270,10270,50
20230907,090100,554590,10280,10280,10280,10280,1
20230907,090000,544310,10270,10270,10270,10270,53