KissMeData/044990/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191800,216514300,17120,17120,17120,17120,23
20230927,191700,216514300,17120,17120,17120,17120,0
20230927,191600,216514300,17120,17120,17120,17120,0
20230927,191500,216514300,17120,17120,17120,17120,0
20230927,191400,216514300,17120,17120,17120,17120,0
20230927,191300,216514300,17120,17120,17120,17120,0
20230927,191200,216514300,17120,17120,17120,17120,0
20230927,191100,216514300,17120,17120,17120,17120,0
20230927,191000,216514300,17120,17120,17120,17120,0
20230927,190900,216514300,17120,17120,17120,17120,0
20230927,190800,216514300,17120,17120,17120,17120,0
20230927,190700,216514300,17120,17120,17120,17120,0
20230927,190600,216514300,17120,17120,17120,17120,0
20230927,190500,216514300,17120,17120,17120,17120,0
20230927,190400,216514300,17120,17120,17120,17120,0
20230927,190300,216514300,17120,17120,17120,17120,0
20230927,190200,216514300,17120,17120,17120,17120,0
20230927,190100,216514300,17120,17120,17120,17120,0
20230927,190000,216514300,17120,17120,17120,17120,0
20230927,185900,216514300,17120,17120,17120,17120,0
20230927,185800,216514300,17120,17120,17120,17120,0
20230927,185700,216514300,17120,17120,17120,17120,0
20230927,185600,216514300,17120,17120,17120,17120,0
20230927,185500,216514300,17120,17120,17120,17120,0
20230927,185400,216514300,17120,17120,17120,17120,0
20230927,185300,216514300,17120,17120,17120,17120,0
20230927,185200,216514300,17120,17120,17120,17120,0
20230927,185100,216514300,17120,17120,17120,17120,0
20230927,185000,216514300,17120,17120,17120,17120,0
20230927,184900,216514300,17120,17120,17120,17120,0
20230927,184800,216514300,17120,17120,17120,17120,23
20230927,184700,216514300,17120,17120,17120,17120,0
20230927,184600,216514300,17120,17120,17120,17120,0
20230927,184500,216514300,17120,17120,17120,17120,0
20230927,184400,216514300,17120,17120,17120,17120,0
20230927,184300,216514300,17120,17120,17120,17120,0
20230927,184200,216514300,17120,17120,17120,17120,0
20230927,184100,216514300,17120,17120,17120,17120,0
20230927,184000,216514300,17120,17120,17120,17120,0
20230927,183900,216514300,17120,17120,17120,17120,0
20230927,183800,216514300,17120,17120,17120,17120,0
20230927,183700,216514300,17120,17120,17120,17120,0
20230927,183600,216514300,17120,17120,17120,17120,0
20230927,183500,216514300,17120,17120,17120,17120,0
20230927,183400,216514300,17120,17120,17120,17120,0
20230927,183300,216514300,17120,17120,17120,17120,0
20230927,183200,216514300,17120,17120,17120,17120,0
20230927,183100,216514300,17120,17120,17120,17120,0
20230927,183000,216514300,17120,17120,17120,17120,0
20230927,182900,216514300,17120,17120,17120,17120,0
20230927,182800,216514300,17120,17120,17120,17120,0
20230927,182700,216514300,17120,17120,17120,17120,0
20230927,182600,216514300,17120,17120,17120,17120,0
20230927,182500,216514300,17120,17120,17120,17120,0
20230927,182400,216514300,17120,17120,17120,17120,0
20230927,182300,216514300,17120,17120,17120,17120,0
20230927,182200,216514300,17120,17120,17120,17120,0
20230927,182100,216514300,17120,17120,17120,17120,0
20230927,182000,216514300,17120,17120,17120,17120,0
20230927,181900,216514300,17120,17120,17120,17120,0
20230927,181800,216514300,17120,17120,17120,17120,23
20230927,181700,216514300,17120,17120,17120,17120,0
20230927,181600,216514300,17120,17120,17120,17120,0
20230927,181500,216514300,17120,17120,17120,17120,0
20230927,181400,216514300,17120,17120,17120,17120,0
20230927,181300,216514300,17120,17120,17120,17120,0
20230927,181200,216514300,17120,17120,17120,17120,0
20230927,181100,216514300,17120,17120,17120,17120,0
20230927,181000,216514300,17120,17120,17120,17120,0
20230927,180900,216514300,17120,17120,17120,17120,0
20230927,180800,216514300,17120,17120,17120,17120,0
20230927,180700,216514300,17120,17120,17120,17120,0
20230927,180600,216514300,17120,17120,17120,17120,0
20230927,180500,216514300,17120,17120,17120,17120,0
20230927,180400,216514300,17120,17120,17120,17120,0
20230927,180300,216514300,17120,17120,17120,17120,0
20230927,180200,216514300,17120,17120,17120,17120,0
20230927,180100,216514300,17120,17120,17120,17120,0
20230927,180000,216514300,17120,17120,17120,17120,0
20230927,175900,216514300,17120,17120,17120,17120,0
20230927,175800,216514300,17120,17120,17120,17120,0
20230927,175700,216514300,17120,17120,17120,17120,0
20230927,175600,216514300,17120,17120,17120,17120,0
20230927,175500,216514300,17120,17120,17120,17120,0
20230927,175400,216514300,17120,17120,17120,17120,0
20230927,175300,216514300,17120,17120,17120,17120,0
20230927,175200,216514300,17120,17120,17120,17120,0
20230927,175100,216514300,17120,17120,17120,17120,0
20230927,175000,216514300,17120,17120,17120,17120,0
20230927,174900,216514300,17120,17120,17120,17120,0
20230927,174800,216514300,17120,17120,17120,17120,23
20230927,174700,216514300,17120,17120,17120,17120,0
20230927,174600,216514300,17120,17120,17120,17120,0
20230927,174500,216514300,17120,17120,17120,17120,0
20230927,174400,216514300,17120,17120,17120,17120,0
20230927,174300,216514300,17120,17120,17120,17120,0
20230927,174200,216514300,17120,17120,17120,17120,0
20230927,174100,216514300,17120,17120,17120,17120,0
20230927,174000,216514300,17120,17120,17120,17120,0
20230927,173900,216514300,17120,17120,17120,17120,0
20230927,173800,216514300,17120,17120,17120,17120,0
20230927,173700,216514300,17120,17120,17120,17120,0
20230927,173600,216514300,17120,17120,17120,17120,0
20230927,173500,216514300,17120,17120,17120,17120,0
20230927,173400,216514300,17120,17120,17120,17120,0
20230927,173300,216514300,17120,17120,17120,17120,0
20230927,173200,216514300,17120,17120,17120,17120,0
20230927,173100,216514300,17120,17120,17120,17120,0
20230927,173000,216514300,17120,17120,17120,17120,0
20230927,172900,216514300,17120,17120,17120,17120,0
20230927,172800,216514300,17120,17120,17120,17120,0
20230927,172700,216514300,17120,17120,17120,17120,0
20230927,172600,216514300,17120,17120,17120,17120,0
20230927,172500,216514300,17120,17120,17120,17120,0
20230927,172400,216514300,17120,17120,17120,17120,0
20230927,172300,216514300,17120,17120,17120,17120,0
20230927,172200,216514300,17120,17120,17120,17120,0
20230927,172100,216514300,17120,17120,17120,17120,0
20230927,172000,216514300,17120,17120,17120,17120,0
20230927,171900,216514300,17120,17120,17120,17120,0
20230927,171800,216514300,17120,17120,17120,17120,23
20230927,171700,216514300,17120,17120,17120,17120,0
20230927,171600,216514300,17120,17120,17120,17120,0
20230927,171500,216514300,17120,17120,17120,17120,0
20230927,171400,216514300,17120,17120,17120,17120,0
20230927,171300,216514300,17120,17120,17120,17120,0
20230927,171200,216514300,17120,17120,17120,17120,0
20230927,171100,216514300,17120,17120,17120,17120,0
20230927,171000,216514300,17120,17120,17120,17120,0
20230927,170900,216514300,17120,17120,17120,17120,0
20230927,170800,216514300,17120,17120,17120,17120,0
20230927,170700,216514300,17120,17120,17120,17120,0
20230927,170600,216514300,17120,17120,17120,17120,0
20230927,170500,216514300,17120,17120,17120,17120,0
20230927,170400,216514300,17120,17120,17120,17120,0
20230927,170300,216514300,17120,17120,17120,17120,0
20230927,170200,216514300,17120,17120,17120,17120,0
20230927,170100,216514300,17120,17120,17120,17120,0
20230927,170000,216514300,17120,17120,17120,17120,0
20230927,165900,216514300,17120,17120,17120,17120,0
20230927,165800,216514300,17120,17120,17120,17120,0
20230927,165700,216514300,17120,17120,17120,17120,0
20230927,165600,216514300,17120,17120,17120,17120,0
20230927,165500,216514300,17120,17120,17120,17120,0
20230927,165400,216514300,17120,17120,17120,17120,0
20230927,165300,216514300,17120,17120,17120,17120,0
20230927,165200,216514300,17120,17120,17120,17120,0
20230927,165100,216514300,17120,17120,17120,17120,0
20230927,165000,216514300,17120,17120,17120,17120,0
20230927,164900,216514300,17120,17120,17120,17120,0
20230927,164800,216514300,17120,17120,17120,17120,23
20230927,164700,216514300,17120,17120,17120,17120,0
20230927,164600,216514300,17120,17120,17120,17120,0
20230927,164500,216514300,17120,17120,17120,17120,0
20230927,164400,216514300,17120,17120,17120,17120,0
20230927,164300,216514300,17120,17120,17120,17120,0
20230927,164200,216514300,17120,17120,17120,17120,0
20230927,164100,216514300,17120,17120,17120,17120,0
20230927,164000,216514300,17120,17120,17120,17120,0
20230927,163900,216514300,17120,17120,17120,17120,0
20230927,163800,216514300,17120,17120,17120,17120,0
20230927,163700,216514300,17120,17120,17120,17120,0
20230927,163600,216514300,17120,17120,17120,17120,0
20230927,163500,216514300,17120,17120,17120,17120,0
20230927,163400,216514300,17120,17120,17120,17120,0
20230927,163300,216514300,17120,17120,17120,17120,0
20230927,163200,216514300,17120,17120,17120,17120,0
20230927,163100,216514300,17120,17120,17120,17120,0
20230927,163000,216514300,17120,17120,17120,17120,0
20230927,162900,216514300,17120,17120,17120,17120,0
20230927,162800,216514300,17120,17120,17120,17120,0
20230927,162700,216514300,17120,17120,17120,17120,0
20230927,162600,216514300,17120,17120,17120,17120,0
20230927,162500,216514300,17120,17120,17120,17120,0
20230927,162400,216514300,17120,17120,17120,17120,0
20230927,162300,216514300,17120,17120,17120,17120,0
20230927,162200,216514300,17120,17120,17120,17120,0
20230927,162100,216514300,17120,17120,17120,17120,0
20230927,162000,216514300,17120,17120,17120,17120,0
20230927,161900,216514300,17120,17120,17120,17120,0
20230927,161800,216514300,17120,17120,17120,17120,23
20230927,161700,216514300,17120,17120,17120,17120,0
20230927,161600,216514300,17120,17120,17120,17120,0
20230927,161500,216514300,17120,17120,17120,17120,0
20230927,161400,216514300,17120,17120,17120,17120,0
20230927,161300,216514300,17120,17120,17120,17120,0
20230927,161200,216514300,17120,17120,17120,17120,0
20230927,161100,216514300,17120,17120,17120,17120,0
20230927,161000,216514300,17120,17120,17120,17120,0
20230927,160900,216514300,17120,17120,17120,17120,0
20230927,160800,216514300,17120,17120,17120,17120,0
20230927,160700,216514300,17120,17120,17120,17120,0
20230927,160600,216514300,17120,17120,17120,17120,0
20230927,160500,216514300,17120,17120,17120,17120,0
20230927,160400,216514300,17120,17120,17120,17120,0
20230927,160300,216514300,17120,17120,17120,17120,0
20230927,160200,216514300,17120,17120,17120,17120,0
20230927,160100,216514300,17120,17120,17120,17120,0
20230927,160000,216514300,17120,17120,17120,17120,0
20230927,155900,216514300,17120,17120,17120,17120,0
20230927,155800,216514300,17120,17120,17120,17120,0
20230927,155700,216514300,17120,17120,17120,17120,0
20230927,155600,216514300,17120,17120,17120,17120,0
20230927,155500,216514300,17120,17120,17120,17120,0
20230927,155400,216514300,17120,17120,17120,17120,0
20230927,155300,216514300,17120,17120,17120,17120,0
20230927,155200,216514300,17120,17120,17120,17120,0
20230927,155100,216514300,17120,17120,17120,17120,0
20230927,155000,216514300,17120,17120,17120,17120,0
20230927,154900,216514300,17120,17120,17120,17120,0
20230927,154800,216514300,17120,17120,17120,17120,23
20230927,154700,216514300,17120,17120,17120,17120,0
20230927,154600,216514300,17120,17120,17120,17120,0
20230927,154500,216514300,17120,17120,17120,17120,0
20230927,154400,216514300,17120,17120,17120,17120,0
20230927,154300,216514300,17120,17120,17120,17120,0
20230927,154200,216514300,17120,17120,17120,17120,0
20230927,154100,216514300,17120,17120,17120,17120,0
20230927,154000,216514300,17120,17120,17120,17120,0
20230927,153900,216514300,17120,17120,17120,17120,0
20230927,153800,216514300,17120,17120,17120,17120,0
20230927,153700,216514300,17120,17120,17120,17120,0
20230927,153600,216514300,17120,17120,17120,17120,0
20230927,153500,216514300,17120,17120,17120,17120,0
20230927,153400,216514300,17120,17120,17120,17120,0
20230927,153300,216514300,17120,17120,17120,17120,0
20230927,153200,216514300,17120,17120,17120,17120,0
20230927,153100,216514300,17120,17120,17120,17120,0
20230927,153000,216514300,17120,17120,17120,17120,23
20230927,152900,216120540,16980,16980,16980,16980,0
20230927,152800,216120540,16980,16980,16980,16980,0
20230927,152700,216120540,16980,16980,16980,16980,0
20230927,152600,216120540,16980,16980,16980,16980,0
20230927,152500,216120540,16980,16980,16980,16980,0
20230927,152400,216120540,16980,16980,16980,16980,0
20230927,152300,216120540,16980,16980,16980,16980,0
20230927,152200,216120540,16980,16980,16980,16980,0
20230927,152100,216120540,16980,16980,16980,16980,0
20230927,152000,216120540,16980,16980,16980,16980,0
20230927,151900,216120540,16980,16980,16980,16980,1
20230927,151800,216103560,16930,16930,16930,16930,0
20230927,151700,216103560,16930,16930,16930,16930,0
20230927,151600,216103560,16930,16930,16930,16930,0
20230927,151500,216103560,16930,16930,16930,16930,0
20230927,151400,216103560,16930,16930,16930,16930,0
20230927,151300,216103560,16930,16930,16930,16930,0
20230927,151200,216103560,16930,16930,16930,16930,0
20230927,151100,216103560,16930,16930,16930,16930,0
20230927,151000,216103560,16930,16930,16930,16930,0
20230927,150900,216103560,16930,16930,16930,16930,0
20230927,150800,216103560,16930,16930,16930,16930,0
20230927,150700,216103560,16930,16930,16930,16930,0
20230927,150600,216103560,16930,16930,16930,16930,0
20230927,150500,216103560,16930,16930,16930,16930,0
20230927,150400,216103560,16930,16930,16930,16930,0
20230927,150300,216103560,16930,16930,16930,16930,0
20230927,150200,216103560,16930,16930,16930,16930,0
20230927,150100,216103560,16930,16930,16930,16930,0
20230927,150000,216103560,16930,16930,16930,16930,0
20230927,145900,216103560,16930,16930,16930,16930,0
20230927,145800,216103560,16930,16930,16930,16930,0
20230927,145700,216103560,16930,16930,16930,16930,0
20230927,145600,216103560,16930,16930,16930,16930,0
20230927,145500,216103560,16930,16930,16930,16930,0
20230927,145400,216103560,16930,16930,16930,16930,0
20230927,145300,216103560,16930,16930,16930,16930,0
20230927,145200,216103560,16930,16930,16930,16930,0
20230927,145100,216103560,16930,16930,16930,16930,0
20230927,145000,216103560,16930,16930,16930,16930,0
20230927,144900,216103560,16930,16930,16930,16930,0
20230927,144800,216103560,16930,16930,16930,16930,0
20230927,144700,216103560,16930,16930,16930,16930,0
20230927,144600,216103560,16930,16930,16930,16930,0
20230927,144500,216103560,16930,16930,16930,16930,0
20230927,144400,216103560,16930,16930,16930,16930,0
20230927,144300,216103560,16930,16930,16930,16930,0
20230927,144200,216103560,16930,16930,16930,16930,0
20230927,144100,216103560,16930,16930,16930,16930,0
20230927,144000,216103560,16930,16930,16930,16930,1
20230927,143900,216086630,17070,17070,17070,17070,0
20230927,143800,216086630,17070,17070,17070,17070,0
20230927,143700,216086630,17070,17070,17070,17070,0
20230927,143600,216086630,17070,17070,17070,17070,0
20230927,143500,216086630,17070,17070,17070,17070,0
20230927,143400,216086630,17070,17070,17070,17070,1
20230927,143300,216069560,16970,16970,16970,16970,0
20230927,143200,216069560,16970,16970,16970,16970,0
20230927,143100,216069560,16970,16970,16970,16970,0
20230927,143000,216069560,16970,16970,16970,16970,0
20230927,142900,216069560,16970,16970,16970,16970,0
20230927,142800,216069560,16970,16970,16970,16970,0
20230927,142700,216069560,16970,16970,16970,16970,0
20230927,142600,216069560,16970,16970,16970,16970,0
20230927,142500,216069560,16970,16970,16970,16970,0
20230927,142400,216069560,16970,16970,16970,16970,0
20230927,142300,216069560,16970,16970,16970,16970,0
20230927,142200,216069560,16970,16970,16970,16970,0
20230927,142100,216069560,16970,16970,16970,16970,0
20230927,142000,216069560,16970,16970,16970,16970,0
20230927,141900,216069560,16970,16970,16970,16970,0
20230927,141800,216069560,16970,16970,16970,16970,0
20230927,141700,216069560,16970,16970,16970,16970,0
20230927,141600,216069560,16970,16970,16970,16970,0
20230927,141500,216069560,16970,17260,17270,16970,80
20230927,141400,214690550,17250,17220,17250,17220,604
20230927,141300,204271610,16970,16970,16970,16970,0
20230927,141200,204271610,16970,16970,16970,16970,0
20230927,141100,204271610,16970,17250,17260,16970,506
20230927,141000,195543240,16870,16870,16870,16870,0
20230927,140900,195543240,16870,17190,17250,16870,1745
20230927,140800,165457050,17210,17210,17210,17210,0
20230927,140700,165457050,17210,17210,17210,17210,0
20230927,140600,165457050,17210,17210,17210,17210,0
20230927,140500,165457050,17210,17210,17210,17210,0
20230927,140400,165457050,17210,17210,17210,17210,0
20230927,140300,165457050,17210,17210,17210,17210,0
20230927,140200,165457050,17210,17210,17210,17210,0
20230927,140100,165457050,17210,17210,17210,17210,0
20230927,140000,165457050,17210,17210,17210,17210,0
20230927,135900,165457050,17210,17210,17210,17210,0
20230927,135800,165457050,17210,17210,17210,17210,0
20230927,135700,165457050,17210,17210,17210,17210,0
20230927,135600,165457050,17210,17210,17210,17210,0
20230927,135500,165457050,17210,17210,17210,17210,0
20230927,135400,165457050,17210,17210,17210,17210,0
20230927,135300,165457050,17210,17210,17210,17210,0
20230927,135200,165457050,17210,17210,17210,17210,0
20230927,135100,165457050,17210,17210,17210,17210,0
20230927,135000,165457050,17210,17210,17210,17210,0
20230927,134900,165457050,17210,17210,17210,17210,0
20230927,134800,165457050,17210,17210,17210,17210,0
20230927,134700,165457050,17210,17210,17210,17210,0
20230927,134600,165457050,17210,17210,17210,17210,0
20230927,134500,165457050,17210,17210,17210,17210,0
20230927,134400,165457050,17210,17210,17210,17210,0
20230927,134300,165457050,17210,17210,17210,17210,0
20230927,134200,165457050,17210,17210,17210,17210,0
20230927,134100,165457050,17210,17210,17210,17210,0
20230927,134000,165457050,17210,17210,17210,17210,1
20230927,133900,165439840,16850,16850,16850,16850,0
20230927,133800,165439840,16850,16850,16850,16850,0
20230927,133700,165439840,16850,16850,16850,16850,0
20230927,133600,165439840,16850,17210,17210,16850,11
20230927,133500,165250890,16850,16850,16850,16850,0
20230927,133400,165250890,16850,16850,16850,16850,0
20230927,133300,165250890,16850,16850,16850,16850,0
20230927,133200,165250890,16850,16850,16850,16850,0
20230927,133100,165250890,16850,16850,16850,16850,0
20230927,133000,165250890,16850,16850,16850,16850,0
20230927,132900,165250890,16850,16850,16850,16850,0
20230927,132800,165250890,16850,16850,16850,16850,0
20230927,132700,165250890,16850,16850,16850,16850,0
20230927,132600,165250890,16850,16850,16850,16850,0
20230927,132500,165250890,16850,16850,16850,16850,0
20230927,132400,165250890,16850,16850,16850,16850,1
20230927,132300,165234040,17250,16840,17250,16840,1008
20230927,132200,147846590,17260,17260,17260,17260,1009
20230927,132100,130431250,16830,16830,16830,16830,0
20230927,132000,130431250,16830,16830,16830,16830,0
20230927,131900,130431250,16830,16830,16830,16830,0
20230927,131800,130431250,16830,16830,16830,16830,0
20230927,131700,130431250,16830,16830,16830,16830,0
20230927,131600,130431250,16830,16830,16830,16830,0
20230927,131500,130431250,16830,16830,16830,16830,0
20230927,131400,130431250,16830,16830,16830,16830,0
20230927,131300,130431250,16830,16830,16830,16830,0
20230927,131200,130431250,16830,16830,16830,16830,0
20230927,131100,130431250,16830,16830,16830,16830,0
20230927,131000,130431250,16830,16830,16830,16830,0
20230927,130900,130431250,16830,16830,16830,16830,0
20230927,130800,130431250,16830,16830,16830,16830,0
20230927,130700,130431250,16830,16830,16830,16830,0
20230927,130600,130431250,16830,16830,16830,16830,0
20230927,130500,130431250,16830,16830,16830,16830,0
20230927,130400,130431250,16830,16830,16830,16830,0
20230927,130300,130431250,16830,16830,16830,16830,0
20230927,130200,130431250,16830,16830,16830,16830,0
20230927,130100,130431250,16830,16830,16830,16830,0
20230927,130000,130431250,16830,16830,16830,16830,0
20230927,125900,130431250,16830,16830,16830,16830,0
20230927,125800,130431250,16830,16830,16830,16830,0
20230927,125700,130431250,16830,16830,16830,16830,0
20230927,125600,130431250,16830,17100,17290,16830,1772
20230927,125500,99949990,16820,16820,16820,16820,0
20230927,125400,99949990,16820,16820,16820,16820,0
20230927,125300,99949990,16820,16820,16820,16820,0
20230927,125200,99949990,16820,16820,16820,16820,0
20230927,125100,99949990,16820,16820,16820,16820,0
20230927,125000,99949990,16820,16820,16820,16820,0
20230927,124900,99949990,16820,16820,16820,16820,0
20230927,124800,99949990,16820,16820,16820,16820,0
20230927,124700,99949990,16820,16820,16820,16820,0
20230927,124600,99949990,16820,16820,16820,16820,0
20230927,124500,99949990,16820,16820,16820,16820,0
20230927,124400,99949990,16820,16820,16820,16820,0
20230927,124300,99949990,16820,16820,16820,16820,0
20230927,124200,99949990,16820,16820,16820,16820,0
20230927,124100,99949990,16820,16820,16820,16820,0
20230927,124000,99949990,16820,16820,16820,16820,0
20230927,123900,99949990,16820,16820,16820,16820,0
20230927,123800,99949990,16820,16820,16820,16820,0
20230927,123700,99949990,16820,16820,16820,16820,1
20230927,123600,99933170,16770,16770,16770,16770,0
20230927,123500,99933170,16770,16770,16770,16770,0
20230927,123400,99933170,16770,16770,16770,16770,0
20230927,123300,99933170,16770,16770,16770,16770,0
20230927,123200,99933170,16770,16770,16770,16770,0
20230927,123100,99933170,16770,16770,16770,16770,0
20230927,123000,99933170,16770,16770,16770,16770,0
20230927,122900,99933170,16770,16770,16770,16770,0
20230927,122800,99933170,16770,16770,16770,16770,0
20230927,122700,99933170,16770,16770,16770,16770,0
20230927,122600,99933170,16770,16770,16770,16770,0
20230927,122500,99933170,16770,16770,16770,16770,0
20230927,122400,99933170,16770,16770,16770,16770,0
20230927,122300,99933170,16770,16770,16770,16770,0
20230927,122200,99933170,16770,16770,16770,16770,0
20230927,122100,99933170,16770,16770,16770,16770,0
20230927,122000,99933170,16770,16770,16770,16770,0
20230927,121900,99933170,16770,16770,16770,16770,0
20230927,121800,99933170,16770,16770,16770,16770,0
20230927,121700,99933170,16770,16770,16770,16770,0
20230927,121600,99933170,16770,16770,16770,16770,0
20230927,121500,99933170,16770,16770,16770,16770,0
20230927,121400,99933170,16770,16770,16770,16770,0
20230927,121300,99933170,16770,16770,16770,16770,0
20230927,121200,99933170,16770,16770,16770,16770,0
20230927,121100,99933170,16770,16770,16770,16770,0
20230927,121000,99933170,16770,16770,16770,16770,0
20230927,120900,99933170,16770,16770,16770,16770,0
20230927,120800,99933170,16770,16770,16770,16770,0
20230927,120700,99933170,16770,16770,16770,16770,0
20230927,120600,99933170,16770,16770,16770,16770,0
20230927,120500,99933170,16770,16770,16770,16770,0
20230927,120400,99933170,16770,16770,16770,16770,0
20230927,120300,99933170,16770,16770,16770,16770,0
20230927,120200,99933170,16770,16770,16770,16770,0
20230927,120100,99933170,16770,16770,16770,16770,0
20230927,120000,99933170,16770,16770,16770,16770,0
20230927,115900,99933170,16770,16770,16770,16770,0
20230927,115800,99933170,16770,16770,16770,16770,0
20230927,115700,99933170,16770,16770,16770,16770,0
20230927,115600,99933170,16770,16770,16770,16770,0
20230927,115500,99933170,16770,16770,16770,16770,0
20230927,115400,99933170,16770,16770,16770,16770,0
20230927,115300,99933170,16770,16770,16770,16770,0
20230927,115200,99933170,16770,16770,16770,16770,0
20230927,115100,99933170,16770,16770,16770,16770,0
20230927,115000,99933170,16770,16770,16770,16770,0
20230927,114900,99933170,16770,16770,16770,16770,0
20230927,114800,99933170,16770,16770,16770,16770,0
20230927,114700,99933170,16770,16770,16770,16770,0
20230927,114600,99933170,16770,16770,16770,16770,0
20230927,114500,99933170,16770,16770,16770,16770,0
20230927,114400,99933170,16770,16770,16770,16770,0
20230927,114300,99933170,16770,16770,16770,16770,0
20230927,114200,99933170,16770,16770,16770,16770,0
20230927,114100,99933170,16770,16770,16770,16770,0
20230927,114000,99933170,16770,16770,16770,16770,0
20230927,113900,99933170,16770,16770,16770,16770,0
20230927,113800,99933170,16770,16770,16770,16770,0
20230927,113700,99933170,16770,16770,16770,16770,0
20230927,113600,99933170,16770,16770,16770,16770,0
20230927,113500,99933170,16770,16770,16770,16770,0
20230927,113400,99933170,16770,16770,16770,16770,0
20230927,113300,99933170,16770,16770,16770,16770,0
20230927,113200,99933170,16770,16770,16770,16770,0
20230927,113100,99933170,16770,16830,16830,16770,8
20230927,113000,99798770,16830,16830,16830,16830,0
20230927,112900,99798770,16830,16830,16830,16830,0
20230927,112800,99798770,16830,16830,16830,16830,0
20230927,112700,99798770,16830,16830,16830,16830,0
20230927,112600,99798770,16830,16830,16830,16830,0
20230927,112500,99798770,16830,16830,16830,16830,0
20230927,112400,99798770,16830,16830,16830,16830,0
20230927,112300,99798770,16830,16830,16830,16830,0
20230927,112200,99798770,16830,16830,16830,16830,0
20230927,112100,99798770,16830,16830,16830,16830,0
20230927,112000,99798770,16830,16830,16830,16830,0
20230927,111900,99798770,16830,16830,16830,16830,0
20230927,111800,99798770,16830,16830,16830,16830,0
20230927,111700,99798770,16830,16830,16830,16830,0
20230927,111600,99798770,16830,16830,16830,16830,0
20230927,111500,99798770,16830,16830,16830,16830,0
20230927,111400,99798770,16830,16830,16830,16830,0
20230927,111300,99798770,16830,16830,16830,16830,0
20230927,111200,99798770,16830,16830,16830,16830,0
20230927,111100,99798770,16830,16830,16830,16830,0
20230927,111000,99798770,16830,16830,16830,16830,1
20230927,110900,99781940,17000,17000,17000,17000,0
20230927,110800,99781940,17000,17000,17000,17000,49
20230927,110700,98948940,16840,16840,16840,16840,0
20230927,110600,98948940,16840,16840,16840,16840,0
20230927,110500,98948940,16840,16840,16840,16840,3
20230927,110400,98898420,16740,16890,16890,16740,7
20230927,110300,98780490,16900,16900,16900,16900,0
20230927,110200,98780490,16900,17050,17050,16900,2388
20230927,110100,58097140,17050,17050,17050,17050,0
20230927,110000,58097140,17050,17050,17050,17050,0
20230927,105900,58097140,17050,17050,17050,17050,0
20230927,105800,58097140,17050,17050,17050,17050,0
20230927,105700,58097140,17050,17050,17050,17050,0
20230927,105600,58097140,17050,17050,17050,17050,0
20230927,105500,58097140,17050,17050,17050,17050,0
20230927,105400,58097140,17050,17050,17050,17050,0
20230927,105300,58097140,17050,17050,17050,17050,0
20230927,105200,58097140,17050,17050,17050,17050,0
20230927,105100,58097140,17050,17050,17050,17050,0
20230927,105000,58097140,17050,17050,17050,17050,0
20230927,104900,58097140,17050,17050,17050,17050,0
20230927,104800,58097140,17050,17050,17050,17050,0
20230927,104700,58097140,17050,17050,17050,17050,0
20230927,104600,58097140,17050,17050,17050,17050,0
20230927,104500,58097140,17050,17050,17050,17050,20
20230927,104400,57756140,17040,17040,17040,17040,0
20230927,104300,57756140,17040,17040,17040,17040,0
20230927,104200,57756140,17040,17040,17040,17040,0
20230927,104100,57756140,17040,17040,17040,17040,0
20230927,104000,57756140,17040,17040,17040,17040,0
20230927,103900,57756140,17040,17040,17040,17040,0
20230927,103800,57756140,17040,17040,17040,17040,0
20230927,103700,57756140,17040,17040,17040,17040,0
20230927,103600,57756140,17040,17040,17040,17040,0
20230927,103500,57756140,17040,17040,17040,17040,0
20230927,103400,57756140,17040,17040,17040,17040,0
20230927,103300,57756140,17040,17040,17040,17040,0
20230927,103200,57756140,17040,17040,17040,17040,0
20230927,103100,57756140,17040,17040,17040,17040,0
20230927,103000,57756140,17040,17040,17040,17040,0
20230927,102900,57756140,17040,17040,17040,17040,0
20230927,102800,57756140,17040,17040,17040,17040,0
20230927,102700,57756140,17040,17040,17040,17040,0
20230927,102600,57756140,17040,17040,17040,17040,0
20230927,102500,57756140,17040,17040,17040,17040,0
20230927,102400,57756140,17040,17040,17040,17040,0
20230927,102300,57756140,17040,17040,17040,17040,0
20230927,102200,57756140,17040,17040,17040,17040,0
20230927,102100,57756140,17040,17040,17040,17040,0
20230927,102000,57756140,17040,17040,17040,17040,0
20230927,101900,57756140,17040,17040,17040,17040,0
20230927,101800,57756140,17040,17040,17040,17040,0
20230927,101700,57756140,17040,17040,17040,17040,0
20230927,101600,57756140,17040,17040,17040,17040,0
20230927,101500,57756140,17040,17040,17040,17040,0
20230927,101400,57756140,17040,17040,17040,17040,0
20230927,101300,57756140,17040,17040,17040,17040,0
20230927,101200,57756140,17040,17040,17040,17040,0
20230927,101100,57756140,17040,17040,17040,17040,0
20230927,101000,57756140,17040,17040,17040,17040,0
20230927,100900,57756140,17040,17040,17040,17040,0
20230927,100800,57756140,17040,17040,17040,17040,0
20230927,100700,57756140,17040,17040,17040,17040,0
20230927,100600,57756140,17040,17040,17040,17040,0
20230927,100500,57756140,17040,17040,17040,17040,0
20230927,100400,57756140,17040,17040,17040,17040,0
20230927,100300,57756140,17040,17040,17040,17040,0
20230927,100200,57756140,17040,17040,17040,17040,0
20230927,100100,57756140,17040,17040,17040,17040,0
20230927,100000,57756140,17040,17040,17040,17040,0
20230927,095900,57756140,17040,17040,17040,17040,0
20230927,095800,57756140,17040,17040,17040,17040,0
20230927,095700,57756140,17040,17040,17040,17040,0
20230927,095600,57756140,17040,17040,17040,17040,0
20230927,095500,57756140,17040,17040,17040,17040,0
20230927,095400,57756140,17040,17040,17040,17040,0
20230927,095300,57756140,17040,17040,17040,17040,0
20230927,095200,57756140,17040,17040,17040,17040,0
20230927,095100,57756140,17040,17040,17040,17040,0
20230927,095000,57756140,17040,17040,17040,17040,0
20230927,094900,57756140,17040,17040,17040,17040,0
20230927,094800,57756140,17040,17040,17040,17040,0
20230927,094700,57756140,17040,17040,17040,17040,0
20230927,094600,57756140,17040,17040,17040,17040,0
20230927,094500,57756140,17040,17040,17040,17040,0
20230927,094400,57756140,17040,17040,17040,17040,1
20230927,094300,57739100,17020,17020,17020,17020,0
20230927,094200,57739100,17020,17020,17020,17020,0
20230927,094100,57739100,17020,17020,17020,17020,0
20230927,094000,57739100,17020,17020,17020,17020,0
20230927,093900,57739100,17020,17290,17290,17020,2
20230927,093800,57704790,17020,17020,17020,17020,0
20230927,093700,57704790,17020,17020,17020,17020,1
20230927,093600,57687770,17000,17000,17000,17000,0
20230927,093500,57687770,17000,17000,17000,17000,0
20230927,093400,57687770,17000,17000,17000,17000,0
20230927,093300,57687770,17000,17000,17000,17000,0
20230927,093200,57687770,17000,17000,17000,17000,0
20230927,093100,57687770,17000,17000,17000,17000,0
20230927,093000,57687770,17000,17000,17000,17000,0
20230927,092900,57687770,17000,17000,17000,17000,0
20230927,092800,57687770,17000,17000,17000,17000,0
20230927,092700,57687770,17000,17000,17000,17000,0
20230927,092600,57687770,17000,17000,17000,17000,0
20230927,092500,57687770,17000,17000,17000,17000,0
20230927,092400,57687770,17000,17000,17000,17000,1
20230927,092300,57670770,16840,16840,16840,16840,1
20230927,092200,57653930,16800,16800,16800,16800,0
20230927,092100,57653930,16800,16800,16800,16800,0
20230927,092000,57653930,16800,16800,16800,16800,0
20230927,091900,57653930,16800,17430,17430,16800,2
20230927,091800,57619700,17430,17420,17430,17420,30
20230927,091700,57097000,16600,16860,17300,16600,3251
20230927,091600,1044210,16600,16600,16600,16600,0
20230927,091500,1044210,16600,16600,16600,16600,0
20230927,091400,1044210,16600,16600,16600,16600,0
20230927,091300,1044210,16600,16580,16940,16580,22
20230927,091200,672900,16890,16760,16900,16580,15
20230927,091100,420800,16580,16800,16800,16580,3
20230927,091000,370840,16580,16850,16900,16580,21
20230927,090900,16510,16510,16510,16510,16510,0
20230927,090800,16510,16510,16510,16510,16510,0
20230927,090700,16510,16510,16510,16510,16510,0
20230927,090600,16510,16510,16510,16510,16510,0
20230927,090500,16510,16510,16510,16510,16510,0
20230927,090400,16510,16510,16510,16510,16510,0
20230927,090300,16510,16510,16510,16510,16510,0
20230927,090200,16510,16510,16510,16510,16510,0
20230927,090100,16510,16510,16510,16510,16510,1
20230927,090000,0,16670,16670,16670,16670,0