KissMeData/001070/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183200,119365160,9730,9730,9730,9730,59
20230927,183100,119365160,9730,9730,9730,9730,0
20230927,183000,119365160,9730,9730,9730,9730,0
20230927,182900,119365160,9730,9730,9730,9730,0
20230927,182800,119365160,9730,9730,9730,9730,0
20230927,182700,119365160,9730,9730,9730,9730,0
20230927,182600,119365160,9730,9730,9730,9730,0
20230927,182500,119365160,9730,9730,9730,9730,0
20230927,182400,119365160,9730,9730,9730,9730,0
20230927,182300,119365160,9730,9730,9730,9730,0
20230927,182200,119365160,9730,9730,9730,9730,0
20230927,182100,119365160,9730,9730,9730,9730,0
20230927,182000,119365160,9730,9730,9730,9730,0
20230927,181900,119365160,9730,9730,9730,9730,0
20230927,181800,119365160,9730,9730,9730,9730,0
20230927,181700,119365160,9730,9730,9730,9730,0
20230927,181600,119365160,9730,9730,9730,9730,0
20230927,181500,119365160,9730,9730,9730,9730,0
20230927,181400,119365160,9730,9730,9730,9730,0
20230927,181300,119365160,9730,9730,9730,9730,0
20230927,181200,119365160,9730,9730,9730,9730,0
20230927,181100,119365160,9730,9730,9730,9730,0
20230927,181000,119365160,9730,9730,9730,9730,0
20230927,180900,119365160,9730,9730,9730,9730,0
20230927,180800,119365160,9730,9730,9730,9730,0
20230927,180700,119365160,9730,9730,9730,9730,0
20230927,180600,119365160,9730,9730,9730,9730,0
20230927,180500,119365160,9730,9730,9730,9730,0
20230927,180400,119365160,9730,9730,9730,9730,0
20230927,180300,119365160,9730,9730,9730,9730,0
20230927,180200,119365160,9730,9730,9730,9730,59
20230927,180100,119365160,9730,9730,9730,9730,0
20230927,180000,119365160,9730,9730,9730,9730,0
20230927,175900,119365160,9730,9730,9730,9730,0
20230927,175800,119365160,9730,9730,9730,9730,0
20230927,175700,119365160,9730,9730,9730,9730,0
20230927,175600,119365160,9730,9730,9730,9730,0
20230927,175500,119365160,9730,9730,9730,9730,0
20230927,175400,119365160,9730,9730,9730,9730,0
20230927,175300,119365160,9730,9730,9730,9730,0
20230927,175200,119365160,9730,9730,9730,9730,0
20230927,175100,119365160,9730,9730,9730,9730,0
20230927,175000,119365160,9730,9730,9730,9730,0
20230927,174900,119365160,9730,9730,9730,9730,0
20230927,174800,119365160,9730,9730,9730,9730,0
20230927,174700,119365160,9730,9730,9730,9730,0
20230927,174600,119365160,9730,9730,9730,9730,0
20230927,174500,119365160,9730,9730,9730,9730,0
20230927,174400,119365160,9730,9730,9730,9730,0
20230927,174300,119365160,9730,9730,9730,9730,0
20230927,174200,119365160,9730,9730,9730,9730,0
20230927,174100,119365160,9730,9730,9730,9730,0
20230927,174000,119365160,9730,9730,9730,9730,0
20230927,173900,119365160,9730,9730,9730,9730,0
20230927,173800,119365160,9730,9730,9730,9730,0
20230927,173700,119365160,9730,9730,9730,9730,0
20230927,173600,119365160,9730,9730,9730,9730,0
20230927,173500,119365160,9730,9730,9730,9730,0
20230927,173400,119365160,9730,9730,9730,9730,0
20230927,173300,119365160,9730,9730,9730,9730,0
20230927,173200,119365160,9730,9730,9730,9730,59
20230927,173100,119365160,9730,9730,9730,9730,0
20230927,173000,119365160,9730,9730,9730,9730,0
20230927,172900,119365160,9730,9730,9730,9730,0
20230927,172800,119365160,9730,9730,9730,9730,0
20230927,172700,119365160,9730,9730,9730,9730,0
20230927,172600,119365160,9730,9730,9730,9730,0
20230927,172500,119365160,9730,9730,9730,9730,0
20230927,172400,119365160,9730,9730,9730,9730,0
20230927,172300,119365160,9730,9730,9730,9730,0
20230927,172200,119365160,9730,9730,9730,9730,0
20230927,172100,119365160,9730,9730,9730,9730,0
20230927,172000,119365160,9730,9730,9730,9730,0
20230927,171900,119365160,9730,9730,9730,9730,0
20230927,171800,119365160,9730,9730,9730,9730,0
20230927,171700,119365160,9730,9730,9730,9730,0
20230927,171600,119365160,9730,9730,9730,9730,0
20230927,171500,119365160,9730,9730,9730,9730,0
20230927,171400,119365160,9730,9730,9730,9730,0
20230927,171300,119365160,9730,9730,9730,9730,0
20230927,171200,119365160,9730,9730,9730,9730,0
20230927,171100,119365160,9730,9730,9730,9730,0
20230927,171000,119365160,9730,9730,9730,9730,0
20230927,170900,119365160,9730,9730,9730,9730,0
20230927,170800,119365160,9730,9730,9730,9730,0
20230927,170700,119365160,9730,9730,9730,9730,0
20230927,170600,119365160,9730,9730,9730,9730,0
20230927,170500,119365160,9730,9730,9730,9730,0
20230927,170400,119365160,9730,9730,9730,9730,0
20230927,170300,119365160,9730,9730,9730,9730,0
20230927,170200,119365160,9730,9730,9730,9730,59
20230927,170100,119365160,9730,9730,9730,9730,0
20230927,170000,119365160,9730,9730,9730,9730,0
20230927,165900,119365160,9730,9730,9730,9730,0
20230927,165800,119365160,9730,9730,9730,9730,0
20230927,165700,119365160,9730,9730,9730,9730,0
20230927,165600,119365160,9730,9730,9730,9730,0
20230927,165500,119365160,9730,9730,9730,9730,0
20230927,165400,119365160,9730,9730,9730,9730,0
20230927,165300,119365160,9730,9730,9730,9730,0
20230927,165200,119365160,9730,9730,9730,9730,0
20230927,165100,119365160,9730,9730,9730,9730,0
20230927,165000,119365160,9730,9730,9730,9730,0
20230927,164900,119365160,9730,9730,9730,9730,0
20230927,164800,119365160,9730,9730,9730,9730,0
20230927,164700,119365160,9730,9730,9730,9730,0
20230927,164600,119365160,9730,9730,9730,9730,0
20230927,164500,119365160,9730,9730,9730,9730,0
20230927,164400,119365160,9730,9730,9730,9730,0
20230927,164300,119365160,9730,9730,9730,9730,0
20230927,164200,119365160,9730,9730,9730,9730,0
20230927,164100,119365160,9730,9730,9730,9730,0
20230927,164000,119365160,9730,9730,9730,9730,0
20230927,163900,119365160,9730,9730,9730,9730,0
20230927,163800,119365160,9730,9730,9730,9730,0
20230927,163700,119365160,9730,9730,9730,9730,0
20230927,163600,119365160,9730,9730,9730,9730,0
20230927,163500,119365160,9730,9730,9730,9730,0
20230927,163400,119365160,9730,9730,9730,9730,0
20230927,163300,119365160,9730,9730,9730,9730,0
20230927,163200,119365160,9730,9730,9730,9730,59
20230927,163100,119365160,9730,9730,9730,9730,0
20230927,163000,119365160,9730,9730,9730,9730,0
20230927,162900,119365160,9730,9730,9730,9730,0
20230927,162800,119365160,9730,9730,9730,9730,0
20230927,162700,119365160,9730,9730,9730,9730,0
20230927,162600,119365160,9730,9730,9730,9730,0
20230927,162500,119365160,9730,9730,9730,9730,0
20230927,162400,119365160,9730,9730,9730,9730,0
20230927,162300,119365160,9730,9730,9730,9730,0
20230927,162200,119365160,9730,9730,9730,9730,0
20230927,162100,119365160,9730,9730,9730,9730,0
20230927,162000,119365160,9730,9730,9730,9730,0
20230927,161900,119365160,9730,9730,9730,9730,0
20230927,161800,119365160,9730,9730,9730,9730,0
20230927,161700,119365160,9730,9730,9730,9730,0
20230927,161600,119365160,9730,9730,9730,9730,0
20230927,161500,119365160,9730,9730,9730,9730,0
20230927,161400,119365160,9730,9730,9730,9730,0
20230927,161300,119365160,9730,9730,9730,9730,0
20230927,161200,119365160,9730,9730,9730,9730,0
20230927,161100,119365160,9730,9730,9730,9730,0
20230927,161000,119365160,9730,9730,9730,9730,0
20230927,160900,119365160,9730,9730,9730,9730,0
20230927,160800,119365160,9730,9730,9730,9730,0
20230927,160700,119365160,9730,9730,9730,9730,0
20230927,160600,119365160,9730,9730,9730,9730,0
20230927,160500,119365160,9730,9730,9730,9730,0
20230927,160400,119365160,9730,9730,9730,9730,0
20230927,160300,119365160,9730,9730,9730,9730,0
20230927,160200,119365160,9730,9730,9730,9730,59
20230927,160100,119365160,9730,9730,9730,9730,0
20230927,160000,119365160,9730,9730,9730,9730,0
20230927,155900,119365160,9730,9730,9730,9730,0
20230927,155800,119365160,9730,9730,9730,9730,0
20230927,155700,119365160,9730,9730,9730,9730,0
20230927,155600,119365160,9730,9730,9730,9730,0
20230927,155500,119365160,9730,9730,9730,9730,0
20230927,155400,119365160,9730,9730,9730,9730,0
20230927,155300,119365160,9730,9730,9730,9730,0
20230927,155200,119365160,9730,9730,9730,9730,0
20230927,155100,119365160,9730,9730,9730,9730,0
20230927,155000,119365160,9730,9730,9730,9730,0
20230927,154900,119365160,9730,9730,9730,9730,0
20230927,154800,119365160,9730,9730,9730,9730,0
20230927,154700,119365160,9730,9730,9730,9730,0
20230927,154600,119365160,9730,9730,9730,9730,0
20230927,154500,119365160,9730,9730,9730,9730,0
20230927,154400,119365160,9730,9730,9730,9730,0
20230927,154300,119365160,9730,9730,9730,9730,0
20230927,154200,119365160,9730,9730,9730,9730,0
20230927,154100,119365160,9730,9730,9730,9730,0
20230927,154000,119365160,9730,9730,9730,9730,0
20230927,153900,119365160,9730,9730,9730,9730,0
20230927,153800,119365160,9730,9730,9730,9730,0
20230927,153700,119365160,9730,9730,9730,9730,0
20230927,153600,119365160,9730,9730,9730,9730,0
20230927,153500,119365160,9730,9730,9730,9730,0
20230927,153400,119365160,9730,9730,9730,9730,0
20230927,153300,119365160,9730,9730,9730,9730,0
20230927,153200,119365160,9730,9730,9730,9730,59
20230927,153100,119365160,9730,9730,9730,9730,0
20230927,153000,119365160,9730,9730,9730,9730,59
20230927,152900,118791090,9730,9730,9730,9730,0
20230927,152800,118791090,9730,9730,9730,9730,0
20230927,152700,118791090,9730,9730,9730,9730,0
20230927,152600,118791090,9730,9730,9730,9730,0
20230927,152500,118791090,9730,9730,9730,9730,0
20230927,152400,118791090,9730,9730,9730,9730,0
20230927,152300,118791090,9730,9730,9730,9730,0
20230927,152200,118791090,9730,9730,9730,9730,0
20230927,152100,118791090,9730,9730,9730,9730,0
20230927,152000,118791090,9730,9730,9730,9730,0
20230927,151900,118791090,9730,9720,9730,9720,55
20230927,151800,118256390,9700,9700,9700,9700,0
20230927,151700,118256390,9700,9700,9700,9700,220
20230927,151600,116122390,9720,9720,9720,9720,10
20230927,151500,116025190,9720,9720,9720,9720,0
20230927,151400,116025190,9720,9720,9720,9720,0
20230927,151300,116025190,9720,9720,9720,9720,0
20230927,151200,116025190,9720,9720,9720,9720,0
20230927,151100,116025190,9720,9720,9720,9720,0
20230927,151000,116025190,9720,9720,9720,9720,0
20230927,150900,116025190,9720,9720,9720,9720,0
20230927,150800,116025190,9720,9720,9720,9720,1
20230927,150700,116015470,9710,9710,9710,9710,0
20230927,150600,116015470,9710,9710,9710,9710,0
20230927,150500,116015470,9710,9710,9710,9710,0
20230927,150400,116015470,9710,9710,9710,9710,0
20230927,150300,116015470,9710,9710,9710,9710,0
20230927,150200,116015470,9710,9710,9710,9710,0
20230927,150100,116015470,9710,9710,9710,9710,0
20230927,150000,116015470,9710,9710,9710,9710,13
20230927,145900,115889240,9710,9710,9710,9710,0
20230927,145800,115889240,9710,9710,9710,9710,0
20230927,145700,115889240,9710,9710,9710,9710,0
20230927,145600,115889240,9710,9710,9710,9710,0
20230927,145500,115889240,9710,9710,9710,9710,6
20230927,145400,115830980,9710,9710,9710,9710,0
20230927,145300,115830980,9710,9710,9710,9710,0
20230927,145200,115830980,9710,9710,9710,9710,0
20230927,145100,115830980,9710,9710,9710,9710,0
20230927,145000,115830980,9710,9710,9710,9710,2
20230927,144900,115811560,9710,9710,9710,9710,0
20230927,144800,115811560,9710,9710,9710,9710,2
20230927,144700,115792140,9700,9700,9700,9700,913
20230927,144600,106936040,9700,9700,9700,9700,0
20230927,144500,106936040,9700,9690,9700,9690,2966
20230927,144400,78165950,9660,9660,9660,9660,0
20230927,144300,78165950,9660,9660,9660,9660,0
20230927,144200,78165950,9660,9660,9660,9660,0
20230927,144100,78165950,9660,9660,9660,9660,0
20230927,144000,78165950,9660,9660,9660,9660,0
20230927,143900,78165950,9660,9660,9660,9660,0
20230927,143800,78165950,9660,9660,9660,9660,0
20230927,143700,78165950,9660,9670,9670,9660,100
20230927,143600,77199620,9700,9700,9700,9700,1045
20230927,143500,67063120,9700,9700,9700,9700,0
20230927,143400,67063120,9700,9700,9700,9700,0
20230927,143300,67063120,9700,9700,9700,9700,0
20230927,143200,67063120,9700,9700,9700,9700,0
20230927,143100,67063120,9700,9700,9700,9700,0
20230927,143000,67063120,9700,9700,9700,9700,0
20230927,142900,67063120,9700,9700,9700,9700,0
20230927,142800,67063120,9700,9700,9700,9700,0
20230927,142700,67063120,9700,9700,9700,9700,0
20230927,142600,67063120,9700,9700,9700,9700,0
20230927,142500,67063120,9700,9700,9700,9700,0
20230927,142400,67063120,9700,9700,9700,9700,0
20230927,142300,67063120,9700,9700,9700,9700,0
20230927,142200,67063120,9700,9700,9700,9700,0
20230927,142100,67063120,9700,9700,9700,9700,0
20230927,142000,67063120,9700,9700,9700,9700,1
20230927,141900,67053420,9720,9720,9720,9720,1
20230927,141800,67043700,9710,9710,9710,9710,8
20230927,141700,66966020,9720,9720,9720,9720,0
20230927,141600,66966020,9720,9720,9720,9720,0
20230927,141500,66966020,9720,9720,9720,9720,0
20230927,141400,66966020,9720,9720,9720,9720,0
20230927,141300,66966020,9720,9720,9720,9720,0
20230927,141200,66966020,9720,9720,9720,9720,0
20230927,141100,66966020,9720,9710,9720,9710,123
20230927,141000,65771400,9700,9700,9700,9700,20
20230927,140900,65577400,9700,9700,9700,9700,41
20230927,140800,65179700,9710,9710,9710,9710,0
20230927,140700,65179700,9710,9710,9710,9710,0
20230927,140600,65179700,9710,9710,9710,9710,0
20230927,140500,65179700,9710,9710,9710,9710,5
20230927,140400,65131150,9710,9710,9710,9710,20
20230927,140300,64936950,9710,9710,9710,9710,0
20230927,140200,64936950,9710,9710,9710,9710,30
20230927,140100,64645650,9710,9710,9710,9710,0
20230927,140000,64645650,9710,9710,9710,9710,0
20230927,135900,64645650,9710,9710,9710,9710,3
20230927,135800,64616520,9700,9700,9700,9700,150
20230927,135700,63161520,9700,9680,9700,9680,191
20230927,135600,61310600,9680,9680,9680,9680,0
20230927,135500,61310600,9680,9680,9680,9680,0
20230927,135400,61310600,9680,9680,9680,9680,0
20230927,135300,61310600,9680,9680,9680,9680,0
20230927,135200,61310600,9680,9680,9680,9680,0
20230927,135100,61310600,9680,9680,9680,9680,0
20230927,135000,61310600,9680,9680,9680,9680,0
20230927,134900,61310600,9680,9680,9680,9680,0
20230927,134800,61310600,9680,9680,9680,9680,0
20230927,134700,61310600,9680,9680,9680,9680,0
20230927,134600,61310600,9680,9680,9680,9680,0
20230927,134500,61310600,9680,9680,9680,9680,0
20230927,134400,61310600,9680,9680,9680,9680,0
20230927,134300,61310600,9680,9680,9680,9680,0
20230927,134200,61310600,9680,9680,9680,9680,0
20230927,134100,61310600,9680,9680,9680,9680,0
20230927,134000,61310600,9680,9680,9680,9680,0
20230927,133900,61310600,9680,9680,9680,9680,0
20230927,133800,61310600,9680,9680,9680,9680,0
20230927,133700,61310600,9680,9680,9680,9680,0
20230927,133600,61310600,9680,9680,9680,9680,0
20230927,133500,61310600,9680,9680,9680,9680,0
20230927,133400,61310600,9680,9680,9680,9680,0
20230927,133300,61310600,9680,9680,9680,9680,0
20230927,133200,61310600,9680,9680,9680,9680,0
20230927,133100,61310600,9680,9680,9680,9680,0
20230927,133000,61310600,9680,9680,9680,9680,0
20230927,132900,61310600,9680,9680,9680,9680,0
20230927,132800,61310600,9680,9680,9680,9680,0
20230927,132700,61310600,9680,9680,9680,9680,13
20230927,132600,61184760,9680,9680,9680,9680,0
20230927,132500,61184760,9680,9680,9680,9680,0
20230927,132400,61184760,9680,9680,9680,9680,0
20230927,132300,61184760,9680,9680,9680,9680,0
20230927,132200,61184760,9680,9680,9680,9680,0
20230927,132100,61184760,9680,9680,9680,9680,0
20230927,132000,61184760,9680,9680,9680,9680,0
20230927,131900,61184760,9680,9680,9680,9680,0
20230927,131800,61184760,9680,9680,9680,9680,0
20230927,131700,61184760,9680,9680,9680,9680,0
20230927,131600,61184760,9680,9680,9680,9680,0
20230927,131500,61184760,9680,9680,9680,9680,0
20230927,131400,61184760,9680,9680,9680,9680,108
20230927,131300,60139320,9670,9670,9670,9670,0
20230927,131200,60139320,9670,9670,9670,9670,77
20230927,131100,59394730,9670,9670,9670,9670,0
20230927,131000,59394730,9670,9670,9670,9670,0
20230927,130900,59394730,9670,9670,9670,9670,0
20230927,130800,59394730,9670,9670,9670,9670,0
20230927,130700,59394730,9670,9670,9670,9670,0
20230927,130600,59394730,9670,9670,9670,9670,1
20230927,130500,59385060,9660,9660,9660,9660,0
20230927,130400,59385060,9660,9660,9660,9660,50
20230927,130300,58902060,9660,9660,9660,9660,0
20230927,130200,58902060,9660,9660,9660,9660,21
20230927,130100,58699200,9670,9670,9670,9670,0
20230927,130000,58699200,9670,9670,9670,9670,0
20230927,125900,58699200,9670,9670,9670,9670,0
20230927,125800,58699200,9670,9670,9670,9670,1
20230927,125700,58689530,9670,9670,9670,9670,0
20230927,125600,58689530,9670,9670,9670,9670,0
20230927,125500,58689530,9670,9670,9670,9670,0
20230927,125400,58689530,9670,9670,9670,9670,1
20230927,125300,58679860,9650,9650,9650,9650,0
20230927,125200,58679860,9650,9650,9650,9650,0
20230927,125100,58679860,9650,9650,9650,9650,0
20230927,125000,58679860,9650,9650,9650,9650,0
20230927,124900,58679860,9650,9650,9650,9650,500
20230927,124800,53854860,9660,9660,9660,9660,0
20230927,124700,53854860,9660,9660,9660,9660,0
20230927,124600,53854860,9660,9660,9660,9660,0
20230927,124500,53854860,9660,9660,9660,9660,0
20230927,124400,53854860,9660,9660,9660,9660,0
20230927,124300,53854860,9660,9660,9660,9660,0
20230927,124200,53854860,9660,9660,9660,9660,0
20230927,124100,53854860,9660,9660,9660,9660,0
20230927,124000,53854860,9660,9660,9660,9660,0
20230927,123900,53854860,9660,9660,9660,9660,0
20230927,123800,53854860,9660,9660,9660,9660,0
20230927,123700,53854860,9660,9660,9660,9660,0
20230927,123600,53854860,9660,9660,9660,9660,0
20230927,123500,53854860,9660,9660,9660,9660,0
20230927,123400,53854860,9660,9660,9660,9660,0
20230927,123300,53854860,9660,9660,9660,9660,0
20230927,123200,53854860,9660,9660,9660,9660,0
20230927,123100,53854860,9660,9660,9660,9660,0
20230927,123000,53854860,9660,9660,9660,9660,0
20230927,122900,53854860,9660,9660,9660,9660,0
20230927,122800,53854860,9660,9660,9660,9660,0
20230927,122700,53854860,9660,9660,9660,9660,0
20230927,122600,53854860,9660,9660,9660,9660,0
20230927,122500,53854860,9660,9660,9660,9660,0
20230927,122400,53854860,9660,9660,9660,9660,0
20230927,122300,53854860,9660,9660,9660,9660,0
20230927,122200,53854860,9660,9660,9660,9660,0
20230927,122100,53854860,9660,9660,9660,9660,0
20230927,122000,53854860,9660,9660,9660,9660,0
20230927,121900,53854860,9660,9660,9660,9660,0
20230927,121800,53854860,9660,9660,9660,9660,0
20230927,121700,53854860,9660,9650,9660,9650,70
20230927,121600,53179310,9650,9650,9650,9650,0
20230927,121500,53179310,9650,9650,9650,9650,0
20230927,121400,53179310,9650,9650,9650,9650,0
20230927,121300,53179310,9650,9650,9650,9650,0
20230927,121200,53179310,9650,9640,9650,9640,56
20230927,121100,52639460,9650,9650,9650,9650,0
20230927,121000,52639460,9650,9650,9650,9650,0
20230927,120900,52639460,9650,9650,9650,9650,0
20230927,120800,52639460,9650,9650,9650,9650,4
20230927,120700,52600860,9650,9650,9650,9650,1585
20230927,120600,37305610,9670,9670,9670,9670,0
20230927,120500,37305610,9670,9670,9670,9670,0
20230927,120400,37305610,9670,9670,9670,9670,0
20230927,120300,37305610,9670,9670,9670,9670,0
20230927,120200,37305610,9670,9670,9670,9670,65
20230927,120100,36677060,9670,9670,9670,9670,0
20230927,120000,36677060,9670,9670,9670,9670,0
20230927,115900,36677060,9670,9670,9670,9670,0
20230927,115800,36677060,9670,9670,9670,9670,1
20230927,115700,36667390,9660,9660,9660,9660,0
20230927,115600,36667390,9660,9660,9660,9660,0
20230927,115500,36667390,9660,9660,9660,9660,0
20230927,115400,36667390,9660,9660,9660,9660,0
20230927,115300,36667390,9660,9660,9660,9660,1
20230927,115200,36657730,9660,9660,9660,9660,0
20230927,115100,36657730,9660,9660,9660,9660,0
20230927,115000,36657730,9660,9660,9660,9660,0
20230927,114900,36657730,9660,9660,9660,9660,0
20230927,114800,36657730,9660,9660,9660,9660,0
20230927,114700,36657730,9660,9660,9660,9660,0
20230927,114600,36657730,9660,9660,9660,9660,6
20230927,114500,36599770,9660,9660,9660,9660,0
20230927,114400,36599770,9660,9660,9660,9660,0
20230927,114300,36599770,9660,9660,9660,9660,0
20230927,114200,36599770,9660,9660,9660,9660,1
20230927,114100,36590110,9680,9680,9680,9680,0
20230927,114000,36590110,9680,9680,9680,9680,0
20230927,113900,36590110,9680,9680,9680,9680,0
20230927,113800,36590110,9680,9680,9680,9680,0
20230927,113700,36590110,9680,9680,9680,9680,1
20230927,113600,36580430,9660,9660,9660,9660,0
20230927,113500,36580430,9660,9660,9660,9660,0
20230927,113400,36580430,9660,9660,9660,9660,0
20230927,113300,36580430,9660,9660,9660,9660,0
20230927,113200,36580430,9660,9660,9660,9660,0
20230927,113100,36580430,9660,9660,9660,9660,0
20230927,113000,36580430,9660,9660,9660,9660,0
20230927,112900,36580430,9660,9660,9660,9660,0
20230927,112800,36580430,9660,9660,9660,9660,0
20230927,112700,36580430,9660,9660,9660,9660,0
20230927,112600,36580430,9660,9660,9660,9660,0
20230927,112500,36580430,9660,9660,9660,9660,0
20230927,112400,36580430,9660,9660,9660,9660,0
20230927,112300,36580430,9660,9660,9660,9660,0
20230927,112200,36580430,9660,9660,9660,9660,0
20230927,112100,36580430,9660,9660,9660,9660,0
20230927,112000,36580430,9660,9660,9660,9660,0
20230927,111900,36580430,9660,9660,9660,9660,0
20230927,111800,36580430,9660,9660,9660,9660,0
20230927,111700,36580430,9660,9660,9660,9660,0
20230927,111600,36580430,9660,9660,9660,9660,0
20230927,111500,36580430,9660,9660,9660,9660,0
20230927,111400,36580430,9660,9660,9660,9660,0
20230927,111300,36580430,9660,9660,9660,9660,0
20230927,111200,36580430,9660,9660,9660,9660,0
20230927,111100,36580430,9660,9660,9660,9660,0
20230927,111000,36580430,9660,9660,9660,9660,100
20230927,110900,35614430,9670,9670,9670,9670,0
20230927,110800,35614430,9670,9670,9670,9670,0
20230927,110700,35614430,9670,9670,9670,9670,0
20230927,110600,35614430,9670,9670,9670,9670,21
20230927,110500,35411360,9680,9680,9680,9680,0
20230927,110400,35411360,9680,9680,9680,9680,0
20230927,110300,35411360,9680,9680,9680,9680,0
20230927,110200,35411360,9680,9680,9680,9680,0
20230927,110100,35411360,9680,9670,9680,9670,81
20230927,110000,34628080,9660,9660,9660,9650,196
20230927,105900,32736220,9660,9660,9660,9660,0
20230927,105800,32736220,9660,9660,9660,9660,0
20230927,105700,32736220,9660,9660,9660,9660,2
20230927,105600,32716900,9650,9650,9650,9650,0
20230927,105500,32716900,9650,9660,9660,9650,155
20230927,105400,31221140,9650,9650,9650,9650,0
20230927,105300,31221140,9650,9650,9650,9650,50
20230927,105200,30738640,9650,9650,9650,9650,20
20230927,105100,30545640,9660,9660,9660,9660,0
20230927,105000,30545640,9660,9660,9660,9660,0
20230927,104900,30545640,9660,9660,9660,9660,0
20230927,104800,30545640,9660,9660,9660,9660,0
20230927,104700,30545640,9660,9660,9660,9660,0
20230927,104600,30545640,9660,9660,9660,9660,0
20230927,104500,30545640,9660,9660,9660,9660,0
20230927,104400,30545640,9660,9660,9660,9660,0
20230927,104300,30545640,9660,9660,9660,9660,0
20230927,104200,30545640,9660,9660,9660,9660,0
20230927,104100,30545640,9660,9660,9660,9660,0
20230927,104000,30545640,9660,9660,9660,9660,0
20230927,103900,30545640,9660,9660,9660,9660,0
20230927,103800,30545640,9660,9660,9660,9660,0
20230927,103700,30545640,9660,9660,9660,9660,1
20230927,103600,30535980,9650,9650,9650,9650,0
20230927,103500,30535980,9650,9650,9650,9650,100
20230927,103400,29570980,9650,9650,9650,9650,0
20230927,103300,29570980,9650,9650,9650,9650,0
20230927,103200,29570980,9650,9650,9650,9650,9
20230927,103100,29484130,9650,9650,9650,9650,0
20230927,103000,29484130,9650,9650,9650,9650,1
20230927,102900,29474480,9660,9660,9660,9660,0
20230927,102800,29474480,9660,9660,9660,9660,0
20230927,102700,29474480,9660,9660,9660,9660,0
20230927,102600,29474480,9660,9660,9660,9660,0
20230927,102500,29474480,9660,9660,9660,9660,0
20230927,102400,29474480,9660,9660,9660,9660,0
20230927,102300,29474480,9660,9660,9660,9660,1
20230927,102200,29464820,9670,9660,9670,9660,2
20230927,102100,29445490,9670,9670,9670,9670,0
20230927,102000,29445490,9670,9670,9670,9670,0
20230927,101900,29445490,9670,9670,9670,9670,0
20230927,101800,29445490,9670,9670,9670,9670,1
20230927,101700,29435820,9660,9660,9660,9660,0
20230927,101600,29435820,9660,9660,9660,9660,0
20230927,101500,29435820,9660,9660,9660,9660,0
20230927,101400,29435820,9660,9660,9660,9660,0
20230927,101300,29435820,9660,9660,9660,9660,0
20230927,101200,29435820,9660,9660,9660,9660,1
20230927,101100,29426160,9670,9670,9670,9670,0
20230927,101000,29426160,9670,9670,9670,9670,0
20230927,100900,29426160,9670,9670,9670,9670,0
20230927,100800,29426160,9670,9670,9670,9670,0
20230927,100700,29426160,9670,9670,9670,9670,5
20230927,100600,29377810,9670,9670,9670,9670,0
20230927,100500,29377810,9670,9670,9670,9670,0
20230927,100400,29377810,9670,9670,9670,9670,0
20230927,100300,29377810,9670,9670,9670,9670,0
20230927,100200,29377810,9670,9660,9670,9660,20
20230927,100100,29184510,9670,9670,9670,9670,5
20230927,100000,29136160,9690,9690,9690,9690,0
20230927,095900,29136160,9690,9690,9690,9690,0
20230927,095800,29136160,9690,9690,9690,9690,0
20230927,095700,29136160,9690,9690,9690,9690,0
20230927,095600,29136160,9690,9690,9690,9690,5
20230927,095500,29087710,9690,9690,9690,9690,0
20230927,095400,29087710,9690,9690,9690,9690,0
20230927,095300,29087710,9690,9690,9690,9690,0
20230927,095200,29087710,9690,9690,9690,9690,0
20230927,095100,29087710,9690,9690,9690,9690,5
20230927,095000,29039260,9690,9690,9690,9690,0
20230927,094900,29039260,9690,9690,9690,9690,1
20230927,094800,29029570,9650,9660,9660,9650,1000
20230927,094700,19379500,9690,9690,9690,9690,0
20230927,094600,19379500,9690,9690,9690,9690,0
20230927,094500,19379500,9690,9690,9690,9690,5
20230927,094400,19331050,9720,9720,9720,9720,0
20230927,094300,19331050,9720,9720,9720,9720,0
20230927,094200,19331050,9720,9720,9720,9720,0
20230927,094100,19331050,9720,9720,9720,9720,0
20230927,094000,19331050,9720,9720,9720,9720,0
20230927,093900,19331050,9720,9670,9720,9670,14
20230927,093800,19195530,9670,9670,9670,9670,1
20230927,093700,19185860,9670,9650,9670,9650,201
20230927,093600,17245690,9640,9640,9640,9640,51
20230927,093500,16754050,9620,9640,9640,9620,2
20230927,093400,16734790,9630,9630,9630,9630,1
20230927,093300,16725160,9630,9630,9630,9630,0
20230927,093200,16725160,9630,9630,9630,9630,0
20230927,093100,16725160,9630,9630,9630,9630,0
20230927,093000,16725160,9630,9630,9630,9630,0
20230927,092900,16725160,9630,9600,9630,9590,101
20230927,092800,15756480,9590,9590,9590,9590,0
20230927,092700,15756480,9590,9590,9590,9590,0
20230927,092600,15756480,9590,9590,9590,9590,0
20230927,092500,15756480,9590,9590,9590,9590,200
20230927,092400,13838480,9600,9630,9630,9600,138
20230927,092300,12513610,9610,9610,9610,9610,0
20230927,092200,12513610,9610,9610,9610,9610,0
20230927,092100,12513610,9610,9610,9610,9610,0
20230927,092000,12513610,9610,9640,9640,9610,2
20230927,091900,12494360,9610,9640,9640,9610,2
20230927,091800,12475110,9650,9650,9650,9650,0
20230927,091700,12475110,9650,9650,9650,9650,0
20230927,091600,12475110,9650,9640,9650,9640,11
20230927,091500,12369060,9630,9630,9630,9630,0
20230927,091400,12369060,9630,9630,9630,9630,1
20230927,091300,12359430,9580,9580,9580,9580,0
20230927,091200,12359430,9580,9580,9580,9580,1
20230927,091100,12349850,9580,9580,9580,9580,1
20230927,091000,12340270,9590,9590,9590,9590,3
20230927,090900,12311500,9590,9590,9590,9590,0
20230927,090800,12311500,9590,9630,9630,9590,11
20230927,090700,12205610,9630,9610,9630,9590,21
20230927,090600,12003800,9610,9550,9610,9550,2
20230927,090500,11984640,9550,9550,9550,9550,1
20230927,090400,11975090,9550,9550,9550,9550,0
20230927,090300,11975090,9550,9550,9550,9550,1
20230927,090200,11965540,9550,9550,9550,9550,1
20230927,090100,11955990,9540,9540,9540,9540,38
20230927,090000,11593470,9570,9590,9590,9570,1211