KissMeData/089850/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194500,708418420,16670,16670,16670,16670,732
20230926,194400,708418420,16670,16670,16670,16670,0
20230926,194300,708418420,16670,16670,16670,16670,0
20230926,194200,708418420,16670,16670,16670,16670,0
20230926,194100,708418420,16670,16670,16670,16670,0
20230926,194000,708418420,16670,16670,16670,16670,0
20230926,193900,708418420,16670,16670,16670,16670,0
20230926,193800,708418420,16670,16670,16670,16670,0
20230926,193700,708418420,16670,16670,16670,16670,0
20230926,193600,708418420,16670,16670,16670,16670,0
20230926,193500,708418420,16670,16670,16670,16670,0
20230926,193400,708418420,16670,16670,16670,16670,0
20230926,193300,708418420,16670,16670,16670,16670,0
20230926,193200,708418420,16670,16670,16670,16670,0
20230926,193100,708418420,16670,16670,16670,16670,0
20230926,193000,708418420,16670,16670,16670,16670,0
20230926,192900,708418420,16670,16670,16670,16670,0
20230926,192800,708418420,16670,16670,16670,16670,0
20230926,192700,708418420,16670,16670,16670,16670,0
20230926,192600,708418420,16670,16670,16670,16670,0
20230926,192500,708418420,16670,16670,16670,16670,0
20230926,192400,708418420,16670,16670,16670,16670,0
20230926,192300,708418420,16670,16670,16670,16670,0
20230926,192200,708418420,16670,16670,16670,16670,0
20230926,192100,708418420,16670,16670,16670,16670,0
20230926,192000,708418420,16670,16670,16670,16670,0
20230926,191900,708418420,16670,16670,16670,16670,0
20230926,191800,708418420,16670,16670,16670,16670,0
20230926,191700,708418420,16670,16670,16670,16670,0
20230926,191600,708418420,16670,16670,16670,16670,0
20230926,191500,708418420,16670,16670,16670,16670,732
20230926,191400,708418420,16670,16670,16670,16670,0
20230926,191300,708418420,16670,16670,16670,16670,0
20230926,191200,708418420,16670,16670,16670,16670,0
20230926,191100,708418420,16670,16670,16670,16670,0
20230926,191000,708418420,16670,16670,16670,16670,0
20230926,190900,708418420,16670,16670,16670,16670,0
20230926,190800,708418420,16670,16670,16670,16670,0
20230926,190700,708418420,16670,16670,16670,16670,0
20230926,190600,708418420,16670,16670,16670,16670,0
20230926,190500,708418420,16670,16670,16670,16670,0
20230926,190400,708418420,16670,16670,16670,16670,0
20230926,190300,708418420,16670,16670,16670,16670,0
20230926,190200,708418420,16670,16670,16670,16670,0
20230926,190100,708418420,16670,16670,16670,16670,0
20230926,190000,708418420,16670,16670,16670,16670,0
20230926,185900,708418420,16670,16670,16670,16670,0
20230926,185800,708418420,16670,16670,16670,16670,0
20230926,185700,708418420,16670,16670,16670,16670,0
20230926,185600,708418420,16670,16670,16670,16670,0
20230926,185500,708418420,16670,16670,16670,16670,0
20230926,185400,708418420,16670,16670,16670,16670,0
20230926,185300,708418420,16670,16670,16670,16670,0
20230926,185200,708418420,16670,16670,16670,16670,0
20230926,185100,708418420,16670,16670,16670,16670,0
20230926,185000,708418420,16670,16670,16670,16670,0
20230926,184900,708418420,16670,16670,16670,16670,0
20230926,184800,708418420,16670,16670,16670,16670,0
20230926,184700,708418420,16670,16670,16670,16670,0
20230926,184600,708418420,16670,16670,16670,16670,0
20230926,184500,708418420,16670,16670,16670,16670,732
20230926,184400,708418420,16670,16670,16670,16670,0
20230926,184300,708418420,16670,16670,16670,16670,0
20230926,184200,708418420,16670,16670,16670,16670,0
20230926,184100,708418420,16670,16670,16670,16670,0
20230926,184000,708418420,16670,16670,16670,16670,0
20230926,183900,708418420,16670,16670,16670,16670,0
20230926,183800,708418420,16670,16670,16670,16670,0
20230926,183700,708418420,16670,16670,16670,16670,0
20230926,183600,708418420,16670,16670,16670,16670,0
20230926,183500,708418420,16670,16670,16670,16670,0
20230926,183400,708418420,16670,16670,16670,16670,0
20230926,183300,708418420,16670,16670,16670,16670,0
20230926,183200,708418420,16670,16670,16670,16670,0
20230926,183100,708418420,16670,16670,16670,16670,0
20230926,183000,708418420,16670,16670,16670,16670,0
20230926,182900,708418420,16670,16670,16670,16670,0
20230926,182800,708418420,16670,16670,16670,16670,0
20230926,182700,708418420,16670,16670,16670,16670,0
20230926,182600,708418420,16670,16670,16670,16670,0
20230926,182500,708418420,16670,16670,16670,16670,0
20230926,182400,708418420,16670,16670,16670,16670,0
20230926,182300,708418420,16670,16670,16670,16670,0
20230926,182200,708418420,16670,16670,16670,16670,0
20230926,182100,708418420,16670,16670,16670,16670,0
20230926,182000,708418420,16670,16670,16670,16670,0
20230926,181900,708418420,16670,16670,16670,16670,0
20230926,181800,708418420,16670,16670,16670,16670,0
20230926,181700,708418420,16670,16670,16670,16670,0
20230926,181600,708418420,16670,16670,16670,16670,0
20230926,181500,708418420,16670,16670,16670,16670,732
20230926,181400,708418420,16670,16670,16670,16670,0
20230926,181300,708418420,16670,16670,16670,16670,0
20230926,181200,708418420,16670,16670,16670,16670,0
20230926,181100,708418420,16670,16670,16670,16670,0
20230926,181000,708418420,16670,16670,16670,16670,0
20230926,180900,708418420,16670,16670,16670,16670,0
20230926,180800,708418420,16670,16670,16670,16670,0
20230926,180700,708418420,16670,16670,16670,16670,0
20230926,180600,708418420,16670,16670,16670,16670,0
20230926,180500,708418420,16670,16670,16670,16670,0
20230926,180400,708418420,16670,16670,16670,16670,0
20230926,180300,708418420,16670,16670,16670,16670,0
20230926,180200,708418420,16670,16670,16670,16670,0
20230926,180100,708418420,16670,16670,16670,16670,0
20230926,180000,708418420,16670,16670,16670,16670,0
20230926,175900,708418420,16670,16670,16670,16670,0
20230926,175800,708418420,16670,16670,16670,16670,0
20230926,175700,708418420,16670,16670,16670,16670,0
20230926,175600,708418420,16670,16670,16670,16670,0
20230926,175500,708418420,16670,16670,16670,16670,0
20230926,175400,708418420,16670,16670,16670,16670,0
20230926,175300,708418420,16670,16670,16670,16670,0
20230926,175200,708418420,16670,16670,16670,16670,0
20230926,175100,708418420,16670,16670,16670,16670,0
20230926,175000,708418420,16670,16670,16670,16670,0
20230926,174900,708418420,16670,16670,16670,16670,0
20230926,174800,708418420,16670,16670,16670,16670,0
20230926,174700,708418420,16670,16670,16670,16670,0
20230926,174600,708418420,16670,16670,16670,16670,0
20230926,174500,708418420,16670,16670,16670,16670,732
20230926,174400,708418420,16670,16670,16670,16670,0
20230926,174300,708418420,16670,16670,16670,16670,0
20230926,174200,708418420,16670,16670,16670,16670,0
20230926,174100,708418420,16670,16670,16670,16670,0
20230926,174000,708418420,16670,16670,16670,16670,0
20230926,173900,708418420,16670,16670,16670,16670,0
20230926,173800,708418420,16670,16670,16670,16670,0
20230926,173700,708418420,16670,16670,16670,16670,0
20230926,173600,708418420,16670,16670,16670,16670,0
20230926,173500,708418420,16670,16670,16670,16670,0
20230926,173400,708418420,16670,16670,16670,16670,0
20230926,173300,708418420,16670,16670,16670,16670,0
20230926,173200,708418420,16670,16670,16670,16670,0
20230926,173100,708418420,16670,16670,16670,16670,0
20230926,173000,708418420,16670,16670,16670,16670,0
20230926,172900,708418420,16670,16670,16670,16670,0
20230926,172800,708418420,16670,16670,16670,16670,0
20230926,172700,708418420,16670,16670,16670,16670,0
20230926,172600,708418420,16670,16670,16670,16670,0
20230926,172500,708418420,16670,16670,16670,16670,0
20230926,172400,708418420,16670,16670,16670,16670,0
20230926,172300,708418420,16670,16670,16670,16670,0
20230926,172200,708418420,16670,16670,16670,16670,0
20230926,172100,708418420,16670,16670,16670,16670,0
20230926,172000,708418420,16670,16670,16670,16670,0
20230926,171900,708418420,16670,16670,16670,16670,0
20230926,171800,708418420,16670,16670,16670,16670,0
20230926,171700,708418420,16670,16670,16670,16670,0
20230926,171600,708418420,16670,16670,16670,16670,0
20230926,171500,708418420,16670,16670,16670,16670,732
20230926,171400,708418420,16670,16670,16670,16670,0
20230926,171300,708418420,16670,16670,16670,16670,0
20230926,171200,708418420,16670,16670,16670,16670,0
20230926,171100,708418420,16670,16670,16670,16670,0
20230926,171000,708418420,16670,16670,16670,16670,0
20230926,170900,708418420,16670,16670,16670,16670,0
20230926,170800,708418420,16670,16670,16670,16670,0
20230926,170700,708418420,16670,16670,16670,16670,0
20230926,170600,708418420,16670,16670,16670,16670,0
20230926,170500,708418420,16670,16670,16670,16670,0
20230926,170400,708418420,16670,16670,16670,16670,0
20230926,170300,708418420,16670,16670,16670,16670,0
20230926,170200,708418420,16670,16670,16670,16670,0
20230926,170100,708418420,16670,16670,16670,16670,0
20230926,170000,708418420,16670,16670,16670,16670,0
20230926,165900,708418420,16670,16670,16670,16670,0
20230926,165800,708418420,16670,16670,16670,16670,0
20230926,165700,708418420,16670,16670,16670,16670,0
20230926,165600,708418420,16670,16670,16670,16670,0
20230926,165500,708418420,16670,16670,16670,16670,0
20230926,165400,708418420,16670,16670,16670,16670,0
20230926,165300,708418420,16670,16670,16670,16670,0
20230926,165200,708418420,16670,16670,16670,16670,0
20230926,165100,708418420,16670,16670,16670,16670,0
20230926,165000,708418420,16670,16670,16670,16670,0
20230926,164900,708418420,16670,16670,16670,16670,0
20230926,164800,708418420,16670,16670,16670,16670,0
20230926,164700,708418420,16670,16670,16670,16670,0
20230926,164600,708418420,16670,16670,16670,16670,0
20230926,164500,708418420,16670,16670,16670,16670,732
20230926,164400,708418420,16670,16670,16670,16670,0
20230926,164300,708418420,16670,16670,16670,16670,0
20230926,164200,708418420,16670,16670,16670,16670,0
20230926,164100,708418420,16670,16670,16670,16670,0
20230926,164000,708418420,16670,16670,16670,16670,0
20230926,163900,708418420,16670,16670,16670,16670,0
20230926,163800,708418420,16670,16670,16670,16670,0
20230926,163700,708418420,16670,16670,16670,16670,0
20230926,163600,708418420,16670,16670,16670,16670,0
20230926,163500,708418420,16670,16670,16670,16670,0
20230926,163400,708418420,16670,16670,16670,16670,0
20230926,163300,708418420,16670,16670,16670,16670,0
20230926,163200,708418420,16670,16670,16670,16670,0
20230926,163100,708418420,16670,16670,16670,16670,0
20230926,163000,708418420,16670,16670,16670,16670,0
20230926,162900,708418420,16670,16670,16670,16670,0
20230926,162800,708418420,16670,16670,16670,16670,0
20230926,162700,708418420,16670,16670,16670,16670,0
20230926,162600,708418420,16670,16670,16670,16670,0
20230926,162500,708418420,16670,16670,16670,16670,0
20230926,162400,708418420,16670,16670,16670,16670,0
20230926,162300,708418420,16670,16670,16670,16670,0
20230926,162200,708418420,16670,16670,16670,16670,0
20230926,162100,708418420,16670,16670,16670,16670,0
20230926,162000,708418420,16670,16670,16670,16670,0
20230926,161900,708418420,16670,16670,16670,16670,0
20230926,161800,708418420,16670,16670,16670,16670,0
20230926,161700,708418420,16670,16670,16670,16670,0
20230926,161600,708418420,16670,16670,16670,16670,0
20230926,161500,708418420,16670,16670,16670,16670,732
20230926,161400,708418420,16670,16670,16670,16670,0
20230926,161300,708418420,16670,16670,16670,16670,0
20230926,161200,708418420,16670,16670,16670,16670,0
20230926,161100,708418420,16670,16670,16670,16670,0
20230926,161000,708418420,16670,16670,16670,16670,0
20230926,160900,708418420,16670,16670,16670,16670,0
20230926,160800,708418420,16670,16670,16670,16670,0
20230926,160700,708418420,16670,16670,16670,16670,0
20230926,160600,708418420,16670,16670,16670,16670,0
20230926,160500,708418420,16670,16670,16670,16670,0
20230926,160400,708418420,16670,16670,16670,16670,0
20230926,160300,708418420,16670,16670,16670,16670,0
20230926,160200,708418420,16670,16670,16670,16670,0
20230926,160100,708418420,16670,16670,16670,16670,0
20230926,160000,708418420,16670,16670,16670,16670,0
20230926,155900,708418420,16670,16670,16670,16670,0
20230926,155800,708418420,16670,16670,16670,16670,0
20230926,155700,708418420,16670,16670,16670,16670,0
20230926,155600,708418420,16670,16670,16670,16670,0
20230926,155500,708418420,16670,16670,16670,16670,0
20230926,155400,708418420,16670,16670,16670,16670,0
20230926,155300,708418420,16670,16670,16670,16670,0
20230926,155200,708418420,16670,16670,16670,16670,0
20230926,155100,708418420,16670,16670,16670,16670,0
20230926,155000,708418420,16670,16670,16670,16670,0
20230926,154900,708418420,16670,16670,16670,16670,0
20230926,154800,708418420,16670,16670,16670,16670,0
20230926,154700,708418420,16670,16670,16670,16670,0
20230926,154600,708418420,16670,16670,16670,16670,0
20230926,154500,708418420,16670,16670,16670,16670,732
20230926,154400,708418420,16670,16670,16670,16670,0
20230926,154300,708418420,16670,16670,16670,16670,0
20230926,154200,708418420,16670,16670,16670,16670,0
20230926,154100,708418420,16670,16670,16670,16670,0
20230926,154000,708418420,16670,16670,16670,16670,0
20230926,153900,708418420,16670,16670,16670,16670,0
20230926,153800,708418420,16670,16670,16670,16670,0
20230926,153700,708418420,16670,16670,16670,16670,0
20230926,153600,708418420,16670,16670,16670,16670,0
20230926,153500,708418420,16670,16670,16670,16670,0
20230926,153400,708418420,16670,16670,16670,16670,0
20230926,153300,708418420,16670,16670,16670,16670,0
20230926,153200,708418420,16670,16670,16670,16670,0
20230926,153100,708418420,16670,16670,16670,16670,0
20230926,153000,708418420,16670,16670,16670,16670,732
20230926,152900,696215980,16680,16680,16680,16680,0
20230926,152800,696215980,16680,16680,16680,16680,0
20230926,152700,696215980,16680,16680,16680,16680,0
20230926,152600,696215980,16680,16680,16680,16680,0
20230926,152500,696215980,16680,16680,16680,16680,0
20230926,152400,696215980,16680,16680,16680,16680,0
20230926,152300,696215980,16680,16680,16680,16680,0
20230926,152200,696215980,16680,16680,16680,16680,0
20230926,152100,696215980,16680,16680,16680,16680,0
20230926,152000,696215980,16680,16680,16680,16680,0
20230926,151900,696215980,16680,16670,16680,16620,108
20230926,151800,694415530,16670,16670,16670,16670,1
20230926,151700,694398860,16610,16620,16620,16610,300
20230926,151600,689415730,16630,16630,16630,16630,114
20230926,151500,687519910,16620,16620,16620,16620,3
20230926,151400,687470050,16610,16630,16630,16610,206
20230926,151300,684047390,16670,16670,16670,16670,1
20230926,151200,684030720,16620,16670,16670,16620,19
20230926,151100,683714890,16620,16620,16620,16620,2
20230926,151000,683681650,16680,16620,16680,16620,89
20230926,150900,682202410,16610,16660,16660,16610,750
20230926,150800,669724850,16690,16680,16690,16680,3
20230926,150700,669674800,16660,16660,16660,16660,0
20230926,150600,669674800,16660,16650,16660,16650,42
20230926,150500,668975450,16660,16660,16660,16660,1
20230926,150400,668958790,16690,16690,16690,16690,0
20230926,150300,668958790,16690,16690,16690,16690,0
20230926,150200,668958790,16690,16690,16690,16690,3
20230926,150100,668908720,16700,16700,16700,16700,0
20230926,150000,668908720,16700,16700,16700,16700,3
20230926,145900,668858620,16700,16700,16700,16700,0
20230926,145800,668858620,16700,16700,16700,16700,0
20230926,145700,668858620,16700,16700,16700,16700,0
20230926,145600,668858620,16700,16700,16700,16700,1
20230926,145500,668841920,16710,16710,16710,16710,83
20230926,145400,667454990,16710,16710,16710,16710,1
20230926,145300,667438280,16710,16710,16710,16710,1
20230926,145200,667421570,16650,16650,16650,16650,0
20230926,145100,667421570,16650,16710,16710,16650,1020
20230926,145000,650433120,16710,16700,16710,16700,33
20230926,144900,649881990,16710,16710,16710,16710,1
20230926,144800,649865280,16700,16700,16700,16700,79
20230926,144700,648545980,16700,16700,16710,16700,106
20230926,144600,646775570,16710,16700,16710,16700,225
20230926,144500,643017070,16610,16700,16700,16610,22
20230926,144400,642649760,16700,16700,16700,16700,0
20230926,144300,642649760,16700,16700,16700,16700,50
20230926,144200,641814760,16700,16700,16700,16700,2
20230926,144100,641781360,16700,16700,16700,16700,2
20230926,144000,641747960,16600,16700,16700,16600,2030
20230926,143900,607990530,16700,16690,16700,16690,126
20230926,143800,605886460,16660,16660,16660,16660,1
20230926,143700,605869800,16690,16690,16690,16690,0
20230926,143600,605869800,16690,16660,16690,16650,79
20230926,143500,604553820,16690,16690,16690,16690,2
20230926,143400,604520440,16690,16690,16690,16690,0
20230926,143300,604520440,16690,16690,16690,16690,27
20230926,143200,604069810,16650,16650,16650,16650,8
20230926,143100,603936610,16690,16690,16690,16690,2
20230926,143000,603903230,16690,16690,16690,16690,1
20230926,142900,603886540,16690,16690,16690,16690,1
20230926,142800,603869850,16670,16690,16690,16670,31
20230926,142700,603353060,16690,16690,16690,16690,2
20230926,142600,603319680,16690,16690,16690,16690,0
20230926,142500,603319680,16690,16690,16690,16690,1
20230926,142400,603302990,16690,16690,16690,16690,0
20230926,142300,603302990,16690,16690,16690,16690,12
20230926,142200,603102710,16690,16690,16690,16690,2
20230926,142100,603069330,16690,16690,16690,16690,0
20230926,142000,603069330,16690,16690,16690,16690,1
20230926,141900,603052640,16690,16690,16690,16630,142
20230926,141800,600685060,16700,16700,16700,16700,0
20230926,141700,600685060,16700,16700,16700,16700,1
20230926,141600,600668360,16700,16720,16720,16700,17
20230926,141500,600384440,16720,16660,16720,16660,236
20230926,141400,596452560,16720,16720,16720,16720,0
20230926,141300,596452560,16720,16720,16720,16720,1
20230926,141200,596435840,16720,16610,16720,16610,25
20230926,141100,596020480,16600,16730,16730,16600,1844
20230926,141000,565365340,16730,16720,16730,16720,101
20230926,140900,563676420,16640,16640,16640,16640,0
20230926,140800,563676420,16640,16730,16730,16640,2
20230926,140700,563643050,16730,16640,16730,16640,200
20230926,140600,560303070,16650,16650,16650,16650,5
20230926,140500,560219820,16710,16650,16710,16650,2
20230926,140400,560186460,16710,16710,16710,16710,2
20230926,140300,560153040,16710,16710,16710,16710,0
20230926,140200,560153040,16710,16710,16710,16710,2
20230926,140100,560119620,16640,16640,16640,16640,2
20230926,140000,560086340,16710,16710,16710,16710,1
20230926,135900,560069630,16710,16710,16710,16710,1
20230926,135800,560052920,16710,16640,16710,16640,32
20230926,135700,559520300,16710,16710,16710,16710,1
20230926,135600,559503590,16710,16640,16710,16640,5
20230926,135500,559420250,16710,16710,16710,16710,0
20230926,135400,559420250,16710,16700,16710,16700,589
20230926,135300,549582930,16700,16700,16700,16700,4
20230926,135200,549516130,16710,16710,16710,16710,1
20230926,135100,549499420,16710,16630,16710,16630,4
20230926,135000,549432820,16710,16700,16710,16700,5
20230926,134900,549349300,16700,16700,16700,16700,0
20230926,134800,549349300,16700,16700,16700,16700,2
20230926,134700,549315900,16630,16630,16630,16630,10
20230926,134600,549149600,16630,16630,16700,16630,7
20230926,134500,549033120,16700,16700,16700,16700,2
20230926,134400,548999720,16700,16680,16700,16680,556
20230926,134300,539725620,16680,16680,16680,16680,1
20230926,134200,539708940,16700,16690,16700,16680,284
20230926,134100,534971780,16680,16680,16680,16680,121
20230926,134000,532953500,16690,16690,16690,16690,3
20230926,133900,532903430,16690,16690,16690,16690,0
20230926,133800,532903430,16690,16680,16690,16680,143
20230926,133700,530517710,16630,16680,16680,16630,4
20230926,133600,530451140,16680,16630,16680,16630,5
20230926,133500,530367890,16680,16680,16680,16680,0
20230926,133400,530367890,16680,16680,16680,16680,1
20230926,133300,530351210,16680,16680,16680,16680,0
20230926,133200,530351210,16680,16680,16680,16680,2
20230926,133100,530317850,16680,16630,16680,16630,15
20230926,133000,530067800,16680,16680,16680,16680,0
20230926,132900,530067800,16680,16680,16680,16680,1
20230926,132800,530051120,16660,16680,16680,16660,3
20230926,132700,530001100,16680,16680,16680,16680,0
20230926,132600,530001100,16680,16630,16680,16620,4
20230926,132500,529934550,16690,16690,16690,16690,1
20230926,132400,529917860,16630,16610,16630,16610,63
20230926,132300,528870390,16610,16620,16620,16610,142
20230926,132200,526511300,16620,16620,16620,16620,50
20230926,132100,525680300,16620,16620,16620,16620,0
20230926,132000,525680300,16620,16620,16620,16620,3
20230926,131900,525630440,16700,16700,16700,16700,0
20230926,131800,525630440,16700,16690,16700,16690,2
20230926,131700,525597050,16610,16610,16610,16610,1
20230926,131600,525580440,16610,16610,16610,16610,0
20230926,131500,525580440,16610,16610,16610,16610,1001
20230926,131400,508953830,16610,16610,16610,16610,574
20230926,131300,499419690,16600,16600,16600,16600,0
20230926,131200,499419690,16600,16600,16600,16600,0
20230926,131100,499419690,16600,16600,16600,16600,0
20230926,131000,499419690,16600,16620,16620,16600,1724
20230926,130900,470795430,16620,16660,16660,16620,987
20230926,130800,454376290,16660,16720,16720,16660,21
20230926,130700,454025830,16720,16720,16720,16720,0
20230926,130600,454025830,16720,16720,16720,16720,0
20230926,130500,454025830,16720,16720,16720,16720,8
20230926,130400,453892070,16720,16720,16720,16720,0
20230926,130300,453892070,16720,16720,16720,16720,0
20230926,130200,453892070,16720,16720,16720,16720,17
20230926,130100,453607830,16720,16710,16720,16710,2
20230926,130000,453574400,16700,16700,16700,16700,58
20230926,125900,452605800,16700,16700,16700,16700,294
20230926,125800,447696000,16700,16700,16700,16700,0
20230926,125700,447696000,16700,16700,16700,16700,150
20230926,125600,445191000,16720,16720,16720,16720,0
20230926,125500,445191000,16720,16720,16720,16720,0
20230926,125400,445191000,16720,16720,16720,16720,0
20230926,125300,445191000,16720,16720,16720,16720,1
20230926,125200,445174280,16640,16640,16640,16640,9
20230926,125100,445024520,16720,16710,16720,16710,201
20230926,125000,441665800,16710,16650,16710,16640,732
20230926,124900,429484540,16740,16740,16740,16740,0
20230926,124800,429484540,16740,16740,16740,16740,0
20230926,124700,429484540,16740,16740,16740,16740,0
20230926,124600,429484540,16740,16740,16740,16740,1
20230926,124500,429467800,16640,16690,16740,16640,55
20230926,124400,428552210,16640,16690,16690,16640,701
20230926,124300,416872870,16690,16690,16690,16660,702
20230926,124200,405162320,16700,16700,16700,16700,20
20230926,124100,404828320,16700,16700,16700,16700,9
20230926,124000,404678020,16700,16700,16700,16700,436
20230926,123900,397396820,16700,16720,16720,16700,795
20230926,123800,384114080,16730,16730,16730,16730,66
20230926,123700,383009900,16730,16730,16730,16730,0
20230926,123600,383009900,16730,16730,16730,16730,57
20230926,123500,382056290,16730,16730,16730,16730,0
20230926,123400,382056290,16730,16740,16740,16730,10
20230926,123300,381888980,16750,16750,16750,16750,0
20230926,123200,381888980,16750,16750,16750,16750,0
20230926,123100,381888980,16750,16750,16750,16750,4
20230926,123000,381821980,16790,16790,16790,16790,1
20230926,122900,381805190,16750,16760,16760,16750,308
20230926,122800,376645190,16800,16800,16800,16800,0
20230926,122700,376645190,16800,16800,16800,16800,1
20230926,122600,376628390,16800,16800,16800,16800,520
20230926,122500,367892390,16810,16810,16810,16810,1
20230926,122400,367875580,16810,16790,16810,16790,81
20230926,122300,366514930,16790,16790,16790,16790,1
20230926,122200,366498140,16800,16800,16800,16800,0
20230926,122100,366498140,16800,16800,16800,16800,1
20230926,122000,366481340,16800,16800,16800,16800,0
20230926,121900,366481340,16800,16780,16800,16780,59
20230926,121800,365490330,16780,16780,16780,16780,0
20230926,121700,365490330,16780,16780,16780,16780,0
20230926,121600,365490330,16780,16780,16780,16780,1
20230926,121500,365473550,16750,16780,16780,16750,15
20230926,121400,365221970,16780,16780,16780,16780,5
20230926,121300,365138070,16780,16770,16780,16750,14
20230926,121200,364903440,16780,16780,16780,16780,20
20230926,121100,364567840,16790,16790,16790,16790,0
20230926,121000,364567840,16790,16790,16790,16790,0
20230926,120900,364567840,16790,16790,16790,16790,0
20230926,120800,364567840,16790,16790,16790,16790,0
20230926,120700,364567840,16790,16790,16790,16790,0
20230926,120600,364567840,16790,16790,16790,16790,0
20230926,120500,364567840,16790,16790,16790,16790,0
20230926,120400,364567840,16790,16790,16790,16790,0
20230926,120300,364567840,16790,16790,16790,16790,0
20230926,120200,364567840,16790,16790,16790,16790,10
20230926,120100,364399940,16800,16800,16800,16800,0
20230926,120000,364399940,16800,16800,16800,16800,0
20230926,115900,364399940,16800,16800,16800,16800,0
20230926,115800,364399940,16800,16800,16800,16800,0
20230926,115700,364399940,16800,16800,16800,16800,0
20230926,115600,364399940,16800,16800,16800,16800,0
20230926,115500,364399940,16800,16800,16800,16800,0
20230926,115400,364399940,16800,16800,16800,16800,0
20230926,115300,364399940,16800,16800,16800,16800,1
20230926,115200,364383140,16730,16730,16730,16730,15
20230926,115100,364132190,16800,16800,16800,16800,0
20230926,115000,364132190,16800,16740,16800,16730,44
20230926,114900,363395990,16730,16730,16730,16730,0
20230926,114800,363395990,16730,16730,16730,16730,1
20230926,114700,363379260,16800,16800,16800,16800,0
20230926,114600,363379260,16800,16800,16800,16800,0
20230926,114500,363379260,16800,16800,16800,16800,0
20230926,114400,363379260,16800,16800,16800,16800,0
20230926,114300,363379260,16800,16800,16800,16800,0
20230926,114200,363379260,16800,16800,16800,16800,0
20230926,114100,363379260,16800,16800,16800,16800,0
20230926,114000,363379260,16800,16800,16800,16800,20
20230926,113900,363043260,16800,16800,16800,16800,2
20230926,113800,363009660,16800,16800,16800,16800,0
20230926,113700,363009660,16800,16800,16800,16800,13
20230926,113600,362791260,16800,16800,16800,16800,0
20230926,113500,362791260,16800,16800,16800,16800,0
20230926,113400,362791260,16800,16710,16800,16710,2
20230926,113300,362757750,16810,16810,16810,16810,0
20230926,113200,362757750,16810,16810,16810,16810,0
20230926,113100,362757750,16810,16770,16810,16770,3
20230926,113000,362707400,16770,16770,16770,16770,1
20230926,112900,362690630,16710,16760,16760,16710,756
20230926,112800,350046320,16770,16770,16770,16770,0
20230926,112700,350046320,16770,16770,16770,16770,0
20230926,112600,350046320,16770,16840,16840,16770,101
20230926,112500,348352480,16830,16850,16850,16830,440
20230926,112400,340944770,16860,16860,16860,16860,0
20230926,112300,340944770,16860,16860,16860,16860,0
20230926,112200,340944770,16860,16860,16860,16860,0
20230926,112100,340944770,16860,16860,16860,16860,12
20230926,112000,340742450,16860,16860,16860,16860,0
20230926,111900,340742450,16860,16860,16860,16860,0
20230926,111800,340742450,16860,16860,16860,16860,0
20230926,111700,340742450,16860,16860,16860,16860,0
20230926,111600,340742450,16860,16860,16860,16860,0
20230926,111500,340742450,16860,16860,16860,16860,0
20230926,111400,340742450,16860,16860,16860,16860,30
20230926,111300,340236650,16860,16870,16870,16860,100
20230926,111200,338550030,16860,16860,16860,16860,0
20230926,111100,338550030,16860,16860,16860,16860,0
20230926,111000,338550030,16860,16900,16960,16860,94
20230926,110900,336963410,16900,16900,16900,16900,0
20230926,110800,336963410,16900,16900,16900,16900,2
20230926,110700,336929610,16900,16900,16900,16900,0
20230926,110600,336929610,16900,16900,16900,16900,3
20230926,110500,336878910,16900,16900,16900,16900,0
20230926,110400,336878910,16900,16900,16900,16900,1
20230926,110300,336862010,16820,16820,16820,16820,100
20230926,110200,335180010,16820,16900,16900,16820,59
20230926,110100,334187550,16820,16820,16820,16820,0
20230926,110000,334187550,16820,16770,16820,16770,1288
20230926,105900,312528600,16750,16750,16750,16750,0
20230926,105800,312528600,16750,16880,16880,16650,4325
20230926,105700,240172710,16880,16880,16880,16880,31
20230926,105600,239649430,16880,16890,16890,16880,30
20230926,105500,239142940,16890,16880,16890,16880,13
20230926,105400,238923390,16880,16880,16880,16880,19
20230926,105300,238602670,16880,16880,16880,16880,31
20230926,105200,238079390,16900,16900,16900,16900,0
20230926,105100,238079390,16900,16900,16900,16900,1
20230926,105000,238062490,16870,16960,16960,16870,190
20230926,104900,234847080,16990,16990,16990,16990,5
20230926,104800,234762130,16990,16990,16990,16990,0
20230926,104700,234762130,16990,16990,16990,16990,1
20230926,104600,234745140,16990,16990,16990,16990,22
20230926,104500,234371360,16990,16990,16990,16990,2
20230926,104400,234337380,16990,16990,16990,16990,0
20230926,104300,234337380,16990,17000,17000,16960,582
20230926,104200,224455600,17020,17020,17020,17020,11
20230926,104100,224268380,17020,17020,17020,17020,0
20230926,104000,224268380,17020,17020,17020,17020,0
20230926,103900,224268380,17020,17020,17020,17020,0
20230926,103800,224268380,17020,17010,17020,17010,413
20230926,103700,217243120,17020,17020,17020,17020,23
20230926,103600,216851660,17060,17060,17060,17060,5
20230926,103500,216766360,17060,17060,17060,17060,0
20230926,103400,216766360,17060,17060,17060,17060,0
20230926,103300,216766360,17060,17060,17060,17060,0
20230926,103200,216766360,17060,17060,17060,17060,20
20230926,103100,216425160,17060,17060,17060,17060,0
20230926,103000,216425160,17060,17060,17060,17060,61
20230926,102900,215384500,17060,17060,17060,17060,0
20230926,102800,215384500,17060,17070,17070,17060,11
20230926,102700,215196830,17060,17050,17060,17050,210
20230926,102600,211616230,17040,17040,17040,17040,30
20230926,102500,211105030,17040,17040,17040,17040,1
20230926,102400,211087990,17000,17020,17020,17000,125
20230926,102300,208962290,17010,17010,17010,17010,0
20230926,102200,208962290,17010,17020,17020,17010,27
20230926,102100,208502800,17020,17020,17020,17020,55
20230926,102000,207566700,17010,17010,17010,17010,5
20230926,101900,207481650,17000,17000,17000,17000,20
20230926,101800,207141650,17000,17000,17000,17000,0
20230926,101700,207141650,17000,17000,17000,17000,0
20230926,101600,207141650,17000,17010,17010,17000,406
20230926,101500,200239010,17020,17020,17020,17020,99
20230926,101400,198554030,17030,17030,17030,17030,1
20230926,101300,198537000,17030,17020,17030,17020,110
20230926,101200,196664700,17020,17020,17020,17020,10
20230926,101100,196494500,17020,17030,17030,17020,51
20230926,101000,195626070,17030,17030,17030,17030,20
20230926,100900,195285470,17030,17030,17030,17030,200
20230926,100800,191879470,17030,17040,17040,17030,95
20230926,100700,190261020,17050,17050,17050,17050,29
20230926,100600,189766570,17040,17060,17060,17040,260
20230926,100500,185333610,17060,17060,17060,17060,30
20230926,100400,184821810,17060,17060,17060,17060,0
20230926,100300,184821810,17060,17060,17060,17060,20
20230926,100200,184480610,17060,17060,17060,17060,63
20230926,100100,183405830,17060,17060,17060,17060,211
20230926,100000,179806170,17090,17090,17090,17090,6
20230926,095900,179703630,17100,17100,17100,17100,0
20230926,095800,179703630,17100,17100,17100,17100,0
20230926,095700,179703630,17100,17060,17100,17060,201
20230926,095600,176274530,17080,17080,17080,17080,0
20230926,095500,176274530,17080,17090,17090,17080,36
20230926,095400,175659490,17100,17100,17100,17100,1
20230926,095300,175642390,17090,17090,17090,17090,0
20230926,095200,175642390,17090,17090,17090,17090,0
20230926,095100,175642390,17090,17090,17090,17090,0
20230926,095000,175642390,17090,17090,17090,17090,1
20230926,094900,175625300,17090,17090,17090,17090,10
20230926,094800,175454400,17190,17090,17190,17090,470
20230926,094700,167378300,17080,17080,17080,17080,55
20230926,094600,166438900,17050,17060,17060,17050,100
20230926,094500,164733890,17080,17080,17080,17080,8
20230926,094400,164597250,17080,17080,17080,17080,2
20230926,094300,164563090,17080,17050,17080,17050,2
20230926,094200,164528960,17050,17050,17050,17050,1
20230926,094100,164511910,17080,17040,17080,17040,335
20230926,094000,158803270,17040,17100,17100,17040,358
20230926,093900,152686350,17250,17150,17250,17150,9
20230926,093800,152531350,17150,17140,17150,17140,11
20230926,093700,152342800,17110,17120,17140,17110,81
20230926,093600,150956190,17120,17120,17120,17120,51
20230926,093500,150083070,17140,17150,17150,17140,54
20230926,093400,149157470,17160,17200,17210,17160,280
20230926,093300,144350060,17200,17200,17200,17200,0
20230926,093200,144350060,17200,17200,17200,17200,0
20230926,093100,144350060,17200,17200,17200,17200,1
20230926,093000,144332860,17200,17200,17200,17200,0
20230926,092900,144332860,17200,17200,17200,17200,46
20230926,092800,143541660,17210,17220,17220,17210,100
20230926,092700,141819710,17220,17220,17220,17220,0
20230926,092600,141819710,17220,17220,17220,17220,0
20230926,092500,141819710,17220,17220,17220,17220,0
20230926,092400,141819710,17220,17370,17370,17220,380
20230926,092300,135258300,17270,17370,17370,17270,46
20230926,092200,134461480,17370,17350,17380,17350,43
20230926,092100,133714540,17380,17380,17380,17380,33
20230926,092000,133141000,17380,17380,17380,17380,82
20230926,091900,131715840,17390,17390,17390,17390,11
20230926,091800,131524550,17390,17430,17430,17390,55
20230926,091700,130566970,17450,17430,17450,17430,14
20230926,091600,130322870,17460,17460,17460,17460,45
20230926,091500,129537170,17470,17480,17480,17470,27
20230926,091400,129065450,17490,17260,17500,17260,197
20230926,091300,125640850,17200,17200,17200,17200,0
20230926,091200,125640850,17200,17200,17200,17200,0
20230926,091100,125640850,17200,17200,17200,17200,0
20230926,091000,125640850,17200,17150,17200,17150,5746
20230926,090900,26814010,17150,17100,17150,17100,39
20230926,090800,26146210,17100,17100,17100,17100,0
20230926,090700,26146210,17100,17100,17100,17100,394
20230926,090600,19408810,17100,17100,17100,17090,87
20230926,090500,17921120,17100,17100,17100,17100,10
20230926,090400,17750120,17100,17170,17170,17100,356
20230926,090300,11648030,17240,17240,17250,17240,324
20230926,090200,6061360,17240,17240,17240,17240,82
20230926,090100,4647680,17240,17150,17240,17150,181
20230926,090000,1542450,17150,17150,17150,17150,69