KissMeData/101930/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,195300,102067300,10700,10700,10700,10700,1815
20230927,195200,102067300,10700,10700,10700,10700,0
20230927,195100,102067300,10700,10700,10700,10700,0
20230927,195000,102067300,10700,10700,10700,10700,0
20230927,194900,102067300,10700,10700,10700,10700,0
20230927,194800,102067300,10700,10700,10700,10700,0
20230927,194700,102067300,10700,10700,10700,10700,0
20230927,194600,102067300,10700,10700,10700,10700,0
20230927,194500,102067300,10700,10700,10700,10700,0
20230927,194400,102067300,10700,10700,10700,10700,0
20230927,194300,102067300,10700,10700,10700,10700,0
20230927,194200,102067300,10700,10700,10700,10700,0
20230927,194100,102067300,10700,10700,10700,10700,0
20230927,194000,102067300,10700,10700,10700,10700,0
20230927,193900,102067300,10700,10700,10700,10700,0
20230927,193800,102067300,10700,10700,10700,10700,0
20230927,193700,102067300,10700,10700,10700,10700,0
20230927,193600,102067300,10700,10700,10700,10700,0
20230927,193500,102067300,10700,10700,10700,10700,0
20230927,193400,102067300,10700,10700,10700,10700,0
20230927,193300,102067300,10700,10700,10700,10700,0
20230927,193200,102067300,10700,10700,10700,10700,0
20230927,193100,102067300,10700,10700,10700,10700,0
20230927,193000,102067300,10700,10700,10700,10700,0
20230927,192900,102067300,10700,10700,10700,10700,0
20230927,192800,102067300,10700,10700,10700,10700,0
20230927,192700,102067300,10700,10700,10700,10700,0
20230927,192600,102067300,10700,10700,10700,10700,0
20230927,192500,102067300,10700,10700,10700,10700,0
20230927,192400,102067300,10700,10700,10700,10700,0
20230927,192300,102067300,10700,10700,10700,10700,1815
20230927,192200,102067300,10700,10700,10700,10700,0
20230927,192100,102067300,10700,10700,10700,10700,0
20230927,192000,102067300,10700,10700,10700,10700,0
20230927,191900,102067300,10700,10700,10700,10700,0
20230927,191800,102067300,10700,10700,10700,10700,0
20230927,191700,102067300,10700,10700,10700,10700,0
20230927,191600,102067300,10700,10700,10700,10700,0
20230927,191500,102067300,10700,10700,10700,10700,0
20230927,191400,102067300,10700,10700,10700,10700,0
20230927,191300,102067300,10700,10700,10700,10700,0
20230927,191200,102067300,10700,10700,10700,10700,0
20230927,191100,102067300,10700,10700,10700,10700,0
20230927,191000,102067300,10700,10700,10700,10700,0
20230927,190900,102067300,10700,10700,10700,10700,0
20230927,190800,102067300,10700,10700,10700,10700,0
20230927,190700,102067300,10700,10700,10700,10700,0
20230927,190600,102067300,10700,10700,10700,10700,0
20230927,190500,102067300,10700,10700,10700,10700,0
20230927,190400,102067300,10700,10700,10700,10700,0
20230927,190300,102067300,10700,10700,10700,10700,0
20230927,190200,102067300,10700,10700,10700,10700,0
20230927,190100,102067300,10700,10700,10700,10700,0
20230927,190000,102067300,10700,10700,10700,10700,0
20230927,185900,102067300,10700,10700,10700,10700,0
20230927,185800,102067300,10700,10700,10700,10700,0
20230927,185700,102067300,10700,10700,10700,10700,0
20230927,185600,102067300,10700,10700,10700,10700,0
20230927,185500,102067300,10700,10700,10700,10700,0
20230927,185400,102067300,10700,10700,10700,10700,0
20230927,185300,102067300,10700,10700,10700,10700,1815
20230927,185200,102067300,10700,10700,10700,10700,0
20230927,185100,102067300,10700,10700,10700,10700,0
20230927,185000,102067300,10700,10700,10700,10700,0
20230927,184900,102067300,10700,10700,10700,10700,0
20230927,184800,102067300,10700,10700,10700,10700,0
20230927,184700,102067300,10700,10700,10700,10700,0
20230927,184600,102067300,10700,10700,10700,10700,0
20230927,184500,102067300,10700,10700,10700,10700,0
20230927,184400,102067300,10700,10700,10700,10700,0
20230927,184300,102067300,10700,10700,10700,10700,0
20230927,184200,102067300,10700,10700,10700,10700,0
20230927,184100,102067300,10700,10700,10700,10700,0
20230927,184000,102067300,10700,10700,10700,10700,0
20230927,183900,102067300,10700,10700,10700,10700,0
20230927,183800,102067300,10700,10700,10700,10700,0
20230927,183700,102067300,10700,10700,10700,10700,0
20230927,183600,102067300,10700,10700,10700,10700,0
20230927,183500,102067300,10700,10700,10700,10700,0
20230927,183400,102067300,10700,10700,10700,10700,0
20230927,183300,102067300,10700,10700,10700,10700,0
20230927,183200,102067300,10700,10700,10700,10700,0
20230927,183100,102067300,10700,10700,10700,10700,0
20230927,183000,102067300,10700,10700,10700,10700,0
20230927,182900,102067300,10700,10700,10700,10700,0
20230927,182800,102067300,10700,10700,10700,10700,0
20230927,182700,102067300,10700,10700,10700,10700,0
20230927,182600,102067300,10700,10700,10700,10700,0
20230927,182500,102067300,10700,10700,10700,10700,0
20230927,182400,102067300,10700,10700,10700,10700,0
20230927,182300,102067300,10700,10700,10700,10700,1815
20230927,182200,102067300,10700,10700,10700,10700,0
20230927,182100,102067300,10700,10700,10700,10700,0
20230927,182000,102067300,10700,10700,10700,10700,0
20230927,181900,102067300,10700,10700,10700,10700,0
20230927,181800,102067300,10700,10700,10700,10700,0
20230927,181700,102067300,10700,10700,10700,10700,0
20230927,181600,102067300,10700,10700,10700,10700,0
20230927,181500,102067300,10700,10700,10700,10700,0
20230927,181400,102067300,10700,10700,10700,10700,0
20230927,181300,102067300,10700,10700,10700,10700,0
20230927,181200,102067300,10700,10700,10700,10700,0
20230927,181100,102067300,10700,10700,10700,10700,0
20230927,181000,102067300,10700,10700,10700,10700,0
20230927,180900,102067300,10700,10700,10700,10700,0
20230927,180800,102067300,10700,10700,10700,10700,0
20230927,180700,102067300,10700,10700,10700,10700,0
20230927,180600,102067300,10700,10700,10700,10700,0
20230927,180500,102067300,10700,10700,10700,10700,0
20230927,180400,102067300,10700,10700,10700,10700,0
20230927,180300,102067300,10700,10700,10700,10700,0
20230927,180200,102067300,10700,10700,10700,10700,0
20230927,180100,102067300,10700,10700,10700,10700,0
20230927,180000,102067300,10700,10700,10700,10700,0
20230927,175900,102067300,10700,10700,10700,10700,0
20230927,175800,102067300,10700,10700,10700,10700,0
20230927,175700,102067300,10700,10700,10700,10700,0
20230927,175600,102067300,10700,10700,10700,10700,0
20230927,175500,102067300,10700,10700,10700,10700,0
20230927,175400,102067300,10700,10700,10700,10700,0
20230927,175300,102067300,10700,10700,10700,10700,1815
20230927,175200,102067300,10700,10700,10700,10700,0
20230927,175100,102067300,10700,10700,10700,10700,0
20230927,175000,102067300,10700,10700,10700,10700,0
20230927,174900,102067300,10700,10700,10700,10700,0
20230927,174800,102067300,10700,10700,10700,10700,0
20230927,174700,102067300,10700,10700,10700,10700,0
20230927,174600,102067300,10700,10700,10700,10700,0
20230927,174500,102067300,10700,10700,10700,10700,0
20230927,174400,102067300,10700,10700,10700,10700,0
20230927,174300,102067300,10700,10700,10700,10700,0
20230927,174200,102067300,10700,10700,10700,10700,0
20230927,174100,102067300,10700,10700,10700,10700,0
20230927,174000,102067300,10700,10700,10700,10700,0
20230927,173900,102067300,10700,10700,10700,10700,0
20230927,173800,102067300,10700,10700,10700,10700,0
20230927,173700,102067300,10700,10700,10700,10700,0
20230927,173600,102067300,10700,10700,10700,10700,0
20230927,173500,102067300,10700,10700,10700,10700,0
20230927,173400,102067300,10700,10700,10700,10700,0
20230927,173300,102067300,10700,10700,10700,10700,0
20230927,173200,102067300,10700,10700,10700,10700,0
20230927,173100,102067300,10700,10700,10700,10700,0
20230927,173000,102067300,10700,10700,10700,10700,0
20230927,172900,102067300,10700,10700,10700,10700,0
20230927,172800,102067300,10700,10700,10700,10700,0
20230927,172700,102067300,10700,10700,10700,10700,0
20230927,172600,102067300,10700,10700,10700,10700,0
20230927,172500,102067300,10700,10700,10700,10700,0
20230927,172400,102067300,10700,10700,10700,10700,0
20230927,172300,102067300,10700,10700,10700,10700,1815
20230927,172200,102067300,10700,10700,10700,10700,0
20230927,172100,102067300,10700,10700,10700,10700,0
20230927,172000,102067300,10700,10700,10700,10700,0
20230927,171900,102067300,10700,10700,10700,10700,0
20230927,171800,102067300,10700,10700,10700,10700,0
20230927,171700,102067300,10700,10700,10700,10700,0
20230927,171600,102067300,10700,10700,10700,10700,0
20230927,171500,102067300,10700,10700,10700,10700,0
20230927,171400,102067300,10700,10700,10700,10700,0
20230927,171300,102067300,10700,10700,10700,10700,0
20230927,171200,102067300,10700,10700,10700,10700,0
20230927,171100,102067300,10700,10700,10700,10700,0
20230927,171000,102067300,10700,10700,10700,10700,0
20230927,170900,102067300,10700,10700,10700,10700,0
20230927,170800,102067300,10700,10700,10700,10700,0
20230927,170700,102067300,10700,10700,10700,10700,0
20230927,170600,102067300,10700,10700,10700,10700,0
20230927,170500,102067300,10700,10700,10700,10700,0
20230927,170400,102067300,10700,10700,10700,10700,0
20230927,170300,102067300,10700,10700,10700,10700,0
20230927,170200,102067300,10700,10700,10700,10700,0
20230927,170100,102067300,10700,10700,10700,10700,0
20230927,170000,102067300,10700,10700,10700,10700,0
20230927,165900,102067300,10700,10700,10700,10700,0
20230927,165800,102067300,10700,10700,10700,10700,0
20230927,165700,102067300,10700,10700,10700,10700,0
20230927,165600,102067300,10700,10700,10700,10700,0
20230927,165500,102067300,10700,10700,10700,10700,0
20230927,165400,102067300,10700,10700,10700,10700,0
20230927,165300,102067300,10700,10700,10700,10700,1815
20230927,165200,102067300,10700,10700,10700,10700,0
20230927,165100,102067300,10700,10700,10700,10700,0
20230927,165000,102067300,10700,10700,10700,10700,0
20230927,164900,102067300,10700,10700,10700,10700,0
20230927,164800,102067300,10700,10700,10700,10700,0
20230927,164700,102067300,10700,10700,10700,10700,0
20230927,164600,102067300,10700,10700,10700,10700,0
20230927,164500,102067300,10700,10700,10700,10700,0
20230927,164400,102067300,10700,10700,10700,10700,0
20230927,164300,102067300,10700,10700,10700,10700,0
20230927,164200,102067300,10700,10700,10700,10700,0
20230927,164100,102067300,10700,10700,10700,10700,0
20230927,164000,102067300,10700,10700,10700,10700,0
20230927,163900,102067300,10700,10700,10700,10700,0
20230927,163800,102067300,10700,10700,10700,10700,0
20230927,163700,102067300,10700,10700,10700,10700,0
20230927,163600,102067300,10700,10700,10700,10700,0
20230927,163500,102067300,10700,10700,10700,10700,0
20230927,163400,102067300,10700,10700,10700,10700,0
20230927,163300,102067300,10700,10700,10700,10700,0
20230927,163200,102067300,10700,10700,10700,10700,0
20230927,163100,102067300,10700,10700,10700,10700,0
20230927,163000,102067300,10700,10700,10700,10700,0
20230927,162900,102067300,10700,10700,10700,10700,0
20230927,162800,102067300,10700,10700,10700,10700,0
20230927,162700,102067300,10700,10700,10700,10700,0
20230927,162600,102067300,10700,10700,10700,10700,0
20230927,162500,102067300,10700,10700,10700,10700,0
20230927,162400,102067300,10700,10700,10700,10700,0
20230927,162300,102067300,10700,10700,10700,10700,1815
20230927,162200,102067300,10700,10700,10700,10700,0
20230927,162100,102067300,10700,10700,10700,10700,0
20230927,162000,102067300,10700,10700,10700,10700,0
20230927,161900,102067300,10700,10700,10700,10700,0
20230927,161800,102067300,10700,10700,10700,10700,0
20230927,161700,102067300,10700,10700,10700,10700,0
20230927,161600,102067300,10700,10700,10700,10700,0
20230927,161500,102067300,10700,10700,10700,10700,0
20230927,161400,102067300,10700,10700,10700,10700,0
20230927,161300,102067300,10700,10700,10700,10700,0
20230927,161200,102067300,10700,10700,10700,10700,0
20230927,161100,102067300,10700,10700,10700,10700,0
20230927,161000,102067300,10700,10700,10700,10700,0
20230927,160900,102067300,10700,10700,10700,10700,0
20230927,160800,102067300,10700,10700,10700,10700,0
20230927,160700,102067300,10700,10700,10700,10700,0
20230927,160600,102067300,10700,10700,10700,10700,0
20230927,160500,102067300,10700,10700,10700,10700,0
20230927,160400,102067300,10700,10700,10700,10700,0
20230927,160300,102067300,10700,10700,10700,10700,0
20230927,160200,102067300,10700,10700,10700,10700,0
20230927,160100,102067300,10700,10700,10700,10700,0
20230927,160000,102067300,10700,10700,10700,10700,0
20230927,155900,102067300,10700,10700,10700,10700,0
20230927,155800,102067300,10700,10700,10700,10700,0
20230927,155700,102067300,10700,10700,10700,10700,0
20230927,155600,102067300,10700,10700,10700,10700,0
20230927,155500,102067300,10700,10700,10700,10700,0
20230927,155400,102067300,10700,10700,10700,10700,0
20230927,155300,102067300,10700,10700,10700,10700,1815
20230927,155200,102067300,10700,10700,10700,10700,0
20230927,155100,102067300,10700,10700,10700,10700,0
20230927,155000,102067300,10700,10700,10700,10700,0
20230927,154900,102067300,10700,10700,10700,10700,0
20230927,154800,102067300,10700,10700,10700,10700,0
20230927,154700,102067300,10700,10700,10700,10700,0
20230927,154600,102067300,10700,10700,10700,10700,0
20230927,154500,102067300,10700,10700,10700,10700,0
20230927,154400,102067300,10700,10700,10700,10700,0
20230927,154300,102067300,10700,10700,10700,10700,0
20230927,154200,102067300,10700,10700,10700,10700,0
20230927,154100,102067300,10700,10700,10700,10700,0
20230927,154000,102067300,10700,10700,10700,10700,0
20230927,153900,102067300,10700,10700,10700,10700,0
20230927,153800,102067300,10700,10700,10700,10700,0
20230927,153700,102067300,10700,10700,10700,10700,0
20230927,153600,102067300,10700,10700,10700,10700,0
20230927,153500,102067300,10700,10700,10700,10700,0
20230927,153400,102067300,10700,10700,10700,10700,0
20230927,153300,102067300,10700,10700,10700,10700,0
20230927,153200,102067300,10700,10700,10700,10700,0
20230927,153100,102067300,10700,10700,10700,10700,0
20230927,153000,102067300,10700,10700,10700,10700,1815
20230927,152900,82646800,10800,10800,10800,10800,0
20230927,152800,82646800,10800,10800,10800,10800,0
20230927,152700,82646800,10800,10800,10800,10800,0
20230927,152600,82646800,10800,10800,10800,10800,0
20230927,152500,82646800,10800,10800,10800,10800,0
20230927,152400,82646800,10800,10800,10800,10800,0
20230927,152300,82646800,10800,10800,10800,10800,0
20230927,152200,82646800,10800,10800,10800,10800,0
20230927,152100,82646800,10800,10800,10800,10800,0
20230927,152000,82646800,10800,10800,10800,10800,0
20230927,151900,82646800,10800,10690,10800,10690,16
20230927,151800,82475610,10690,10760,10760,10690,1652
20230927,151700,64789050,10890,10890,10890,10890,0
20230927,151600,64789050,10890,10890,10890,10890,0
20230927,151500,64789050,10890,10890,10890,10890,0
20230927,151400,64789050,10890,10890,10890,10890,0
20230927,151300,64789050,10890,10890,10890,10890,0
20230927,151200,64789050,10890,10890,10890,10890,0
20230927,151100,64789050,10890,10890,10890,10890,0
20230927,151000,64789050,10890,10890,10890,10890,0
20230927,150900,64789050,10890,10890,10890,10890,0
20230927,150800,64789050,10890,10870,10890,10870,170
20230927,150700,62938130,10860,10860,10860,10860,204
20230927,150600,60722690,10860,10860,10860,10860,0
20230927,150500,60722690,10860,10860,10860,10860,0
20230927,150400,60722690,10860,10860,10860,10860,0
20230927,150300,60722690,10860,10860,10860,10860,0
20230927,150200,60722690,10860,10860,10860,10860,0
20230927,150100,60722690,10860,10860,10860,10860,0
20230927,150000,60722690,10860,10860,10860,10860,0
20230927,145900,60722690,10860,10860,10860,10860,0
20230927,145800,60722690,10860,10760,10860,10760,76
20230927,145700,59904730,10760,10760,10760,10760,0
20230927,145600,59904730,10760,10720,10760,10720,436
20230927,145500,55229170,10720,10720,10720,10720,50
20230927,145400,54693170,10720,10720,10720,10720,150
20230927,145300,53085170,10720,10720,10720,10720,0
20230927,145200,53085170,10720,10720,10720,10720,0
20230927,145100,53085170,10720,10720,10720,10720,200
20230927,145000,50941170,10710,10700,10710,10700,468
20230927,144900,45929020,10640,10640,10640,10640,0
20230927,144800,45929020,10640,10640,10640,10640,0
20230927,144700,45929020,10640,10640,10640,10640,0
20230927,144600,45929020,10640,10640,10640,10640,0
20230927,144500,45929020,10640,10640,10640,10640,0
20230927,144400,45929020,10640,10640,10640,10640,0
20230927,144300,45929020,10640,10640,10640,10640,0
20230927,144200,45929020,10640,10640,10640,10640,0
20230927,144100,45929020,10640,10640,10640,10640,0
20230927,144000,45929020,10640,10640,10640,10640,0
20230927,143900,45929020,10640,10650,10650,10640,80
20230927,143800,45077790,10650,10650,10650,10650,4
20230927,143700,45035190,10650,10650,10650,10650,0
20230927,143600,45035190,10650,10650,10650,10650,0
20230927,143500,45035190,10650,10650,10650,10650,1
20230927,143400,45024540,10710,10710,10710,10710,0
20230927,143300,45024540,10710,10710,10710,10710,0
20230927,143200,45024540,10710,10710,10710,10710,0
20230927,143100,45024540,10710,10710,10710,10710,0
20230927,143000,45024540,10710,10710,10710,10710,0
20230927,142900,45024540,10710,10710,10710,10710,0
20230927,142800,45024540,10710,10710,10710,10710,0
20230927,142700,45024540,10710,10710,10710,10710,0
20230927,142600,45024540,10710,10710,10710,10710,0
20230927,142500,45024540,10710,10710,10710,10710,0
20230927,142400,45024540,10710,10710,10710,10710,0
20230927,142300,45024540,10710,10710,10710,10710,0
20230927,142200,45024540,10710,10710,10710,10710,0
20230927,142100,45024540,10710,10710,10710,10710,0
20230927,142000,45024540,10710,10710,10710,10710,0
20230927,141900,45024540,10710,10710,10710,10710,0
20230927,141800,45024540,10710,10710,10710,10710,0
20230927,141700,45024540,10710,10710,10710,10710,0
20230927,141600,45024540,10710,10710,10710,10710,0
20230927,141500,45024540,10710,10710,10710,10710,0
20230927,141400,45024540,10710,10710,10710,10710,0
20230927,141300,45024540,10710,10710,10710,10710,0
20230927,141200,45024540,10710,10710,10710,10710,0
20230927,141100,45024540,10710,10710,10710,10710,0
20230927,141000,45024540,10710,10710,10710,10710,0
20230927,140900,45024540,10710,10710,10710,10710,6
20230927,140800,44960280,10720,10720,10720,10720,0
20230927,140700,44960280,10720,10720,10720,10720,0
20230927,140600,44960280,10720,10720,10720,10720,0
20230927,140500,44960280,10720,10720,10720,10720,0
20230927,140400,44960280,10720,10720,10720,10720,0
20230927,140300,44960280,10720,10720,10720,10720,0
20230927,140200,44960280,10720,10720,10720,10720,0
20230927,140100,44960280,10720,10720,10720,10720,50
20230927,140000,44424280,10710,10710,10710,10710,2
20230927,135900,44402860,10720,10720,10720,10720,0
20230927,135800,44402860,10720,10710,10720,10710,197
20230927,135700,42291990,10710,10710,10710,10710,0
20230927,135600,42291990,10710,10710,10710,10710,0
20230927,135500,42291990,10710,10710,10710,10710,0
20230927,135400,42291990,10710,10710,10710,10710,0
20230927,135300,42291990,10710,10700,10710,10700,5
20230927,135200,42238450,10620,10620,10620,10620,0
20230927,135100,42238450,10620,10620,10620,10620,0
20230927,135000,42238450,10620,10620,10620,10620,0
20230927,134900,42238450,10620,10620,10620,10620,0
20230927,134800,42238450,10620,10620,10620,10620,0
20230927,134700,42238450,10620,10620,10620,10620,0
20230927,134600,42238450,10620,10620,10620,10620,0
20230927,134500,42238450,10620,10620,10620,10620,0
20230927,134400,42238450,10620,10620,10620,10620,0
20230927,134300,42238450,10620,10620,10620,10620,0
20230927,134200,42238450,10620,10620,10620,10620,0
20230927,134100,42238450,10620,10620,10620,10620,2
20230927,134000,42217210,10720,10720,10720,10720,0
20230927,133900,42217210,10720,10720,10720,10720,0
20230927,133800,42217210,10720,10720,10720,10720,0
20230927,133700,42217210,10720,10720,10720,10720,0
20230927,133600,42217210,10720,10720,10720,10720,0
20230927,133500,42217210,10720,10720,10720,10720,0
20230927,133400,42217210,10720,10720,10720,10720,0
20230927,133300,42217210,10720,10720,10720,10720,600
20230927,133200,35785210,10710,10690,10710,10690,333
20230927,133100,32219930,10710,10710,10710,10710,0
20230927,133000,32219930,10710,10710,10710,10710,0
20230927,132900,32219930,10710,10710,10710,10710,0
20230927,132800,32219930,10710,10710,10710,10710,0
20230927,132700,32219930,10710,10710,10710,10710,0
20230927,132600,32219930,10710,10620,10710,10620,901
20230927,132500,22651220,10600,10580,10600,10580,159
20230927,132400,20966280,10570,10570,10570,10570,0
20230927,132300,20966280,10570,10570,10570,10570,0
20230927,132200,20966280,10570,10570,10570,10570,0
20230927,132100,20966280,10570,10570,10570,10570,0
20230927,132000,20966280,10570,10570,10570,10570,0
20230927,131900,20966280,10570,10570,10570,10570,0
20230927,131800,20966280,10570,10570,10570,10570,0
20230927,131700,20966280,10570,10570,10570,10570,0
20230927,131600,20966280,10570,10570,10570,10570,0
20230927,131500,20966280,10570,10570,10570,10570,0
20230927,131400,20966280,10570,10570,10570,10570,0
20230927,131300,20966280,10570,10570,10570,10570,17
20230927,131200,20786590,10570,10570,10570,10570,0
20230927,131100,20786590,10570,10570,10570,10570,0
20230927,131000,20786590,10570,10570,10570,10570,0
20230927,130900,20786590,10570,10570,10570,10570,0
20230927,130800,20786590,10570,10570,10570,10570,0
20230927,130700,20786590,10570,10570,10570,10570,0
20230927,130600,20786590,10570,10570,10570,10570,0
20230927,130500,20786590,10570,10570,10570,10570,0
20230927,130400,20786590,10570,10570,10570,10570,0
20230927,130300,20786590,10570,10570,10570,10570,0
20230927,130200,20786590,10570,10570,10570,10570,0
20230927,130100,20786590,10570,10570,10570,10570,0
20230927,130000,20786590,10570,10570,10570,10570,0
20230927,125900,20786590,10570,10570,10570,10570,0
20230927,125800,20786590,10570,10570,10570,10570,0
20230927,125700,20786590,10570,10570,10570,10570,0
20230927,125600,20786590,10570,10570,10570,10570,0
20230927,125500,20786590,10570,10570,10570,10570,0
20230927,125400,20786590,10570,10570,10570,10570,0
20230927,125300,20786590,10570,10570,10570,10570,0
20230927,125200,20786590,10570,10570,10570,10570,17
20230927,125100,20606900,10570,10570,10570,10570,0
20230927,125000,20606900,10570,10570,10570,10570,0
20230927,124900,20606900,10570,10570,10570,10570,0
20230927,124800,20606900,10570,10570,10570,10570,0
20230927,124700,20606900,10570,10570,10570,10570,0
20230927,124600,20606900,10570,10570,10570,10570,0
20230927,124500,20606900,10570,10570,10570,10570,0
20230927,124400,20606900,10570,10570,10570,10570,0
20230927,124300,20606900,10570,10570,10570,10570,0
20230927,124200,20606900,10570,10570,10570,10570,0
20230927,124100,20606900,10570,10570,10570,10570,0
20230927,124000,20606900,10570,10570,10570,10570,0
20230927,123900,20606900,10570,10570,10570,10570,0
20230927,123800,20606900,10570,10570,10570,10570,0
20230927,123700,20606900,10570,10570,10570,10570,0
20230927,123600,20606900,10570,10570,10570,10570,0
20230927,123500,20606900,10570,10570,10570,10570,0
20230927,123400,20606900,10570,10570,10570,10570,0
20230927,123300,20606900,10570,10570,10570,10570,0
20230927,123200,20606900,10570,10570,10570,10570,0
20230927,123100,20606900,10570,10570,10570,10570,1
20230927,123000,20596330,10580,10580,10580,10580,0
20230927,122900,20596330,10580,10580,10580,10580,0
20230927,122800,20596330,10580,10580,10580,10580,1
20230927,122700,20585750,10590,10590,10590,10590,0
20230927,122600,20585750,10590,10590,10590,10590,0
20230927,122500,20585750,10590,10590,10590,10590,0
20230927,122400,20585750,10590,10590,10590,10590,0
20230927,122300,20585750,10590,10590,10590,10590,0
20230927,122200,20585750,10590,10590,10590,10590,0
20230927,122100,20585750,10590,10590,10590,10590,0
20230927,122000,20585750,10590,10590,10590,10590,0
20230927,121900,20585750,10590,10590,10590,10590,0
20230927,121800,20585750,10590,10590,10590,10590,2
20230927,121700,20564570,10600,10600,10600,10600,0
20230927,121600,20564570,10600,10600,10600,10600,0
20230927,121500,20564570,10600,10600,10600,10600,0
20230927,121400,20564570,10600,10600,10600,10600,10
20230927,121300,20458570,10600,10600,10600,10600,0
20230927,121200,20458570,10600,10600,10600,10600,0
20230927,121100,20458570,10600,10600,10600,10600,0
20230927,121000,20458570,10600,10600,10600,10600,0
20230927,120900,20458570,10600,10600,10600,10600,0
20230927,120800,20458570,10600,10600,10600,10600,0
20230927,120700,20458570,10600,10600,10600,10600,0
20230927,120600,20458570,10600,10600,10600,10600,0
20230927,120500,20458570,10600,10600,10600,10600,0
20230927,120400,20458570,10600,10600,10600,10600,0
20230927,120300,20458570,10600,10600,10600,10600,0
20230927,120200,20458570,10600,10600,10600,10600,0
20230927,120100,20458570,10600,10600,10600,10600,0
20230927,120000,20458570,10600,10600,10600,10600,0
20230927,115900,20458570,10600,10600,10600,10600,0
20230927,115800,20458570,10600,10600,10600,10600,0
20230927,115700,20458570,10600,10600,10600,10600,0
20230927,115600,20458570,10600,10600,10600,10600,0
20230927,115500,20458570,10600,10600,10600,10600,0
20230927,115400,20458570,10600,10600,10600,10600,0
20230927,115300,20458570,10600,10600,10600,10600,0
20230927,115200,20458570,10600,10580,10600,10580,160
20230927,115100,18765690,10520,10520,10520,10520,0
20230927,115000,18765690,10520,10520,10520,10520,0
20230927,114900,18765690,10520,10520,10520,10520,0
20230927,114800,18765690,10520,10570,10570,10520,2
20230927,114700,18744600,10520,10520,10520,10520,1
20230927,114600,18734080,10550,10550,10550,10550,0
20230927,114500,18734080,10550,10550,10550,10550,0
20230927,114400,18734080,10550,10550,10550,10550,0
20230927,114300,18734080,10550,10550,10550,10550,0
20230927,114200,18734080,10550,10550,10550,10550,0
20230927,114100,18734080,10550,10550,10550,10550,0
20230927,114000,18734080,10550,10550,10550,10550,0
20230927,113900,18734080,10550,10550,10550,10550,0
20230927,113800,18734080,10550,10550,10550,10550,0
20230927,113700,18734080,10550,10550,10550,10550,0
20230927,113600,18734080,10550,10550,10550,10550,0
20230927,113500,18734080,10550,10550,10550,10550,0
20230927,113400,18734080,10550,10550,10550,10550,0
20230927,113300,18734080,10550,10550,10550,10550,0
20230927,113200,18734080,10550,10550,10550,10550,0
20230927,113100,18734080,10550,10550,10550,10550,0
20230927,113000,18734080,10550,10550,10550,10550,0
20230927,112900,18734080,10550,10550,10550,10550,0
20230927,112800,18734080,10550,10550,10550,10550,0
20230927,112700,18734080,10550,10550,10550,10550,0
20230927,112600,18734080,10550,10550,10550,10550,0
20230927,112500,18734080,10550,10550,10550,10550,0
20230927,112400,18734080,10550,10560,10560,10550,53
20230927,112300,18174920,10580,10580,10580,10580,0
20230927,112200,18174920,10580,10580,10580,10580,0
20230927,112100,18174920,10580,10580,10580,10580,0
20230927,112000,18174920,10580,10580,10580,10580,0
20230927,111900,18174920,10580,10580,10580,10580,0
20230927,111800,18174920,10580,10580,10580,10580,0
20230927,111700,18174920,10580,10580,10580,10580,0
20230927,111600,18174920,10580,10580,10580,10580,0
20230927,111500,18174920,10580,10580,10580,10580,0
20230927,111400,18174920,10580,10580,10580,10580,0
20230927,111300,18174920,10580,10580,10580,10580,0
20230927,111200,18174920,10580,10580,10580,10580,0
20230927,111100,18174920,10580,10580,10580,10580,0
20230927,111000,18174920,10580,10580,10580,10580,0
20230927,110900,18174920,10580,10580,10580,10580,0
20230927,110800,18174920,10580,10580,10580,10580,0
20230927,110700,18174920,10580,10580,10580,10580,0
20230927,110600,18174920,10580,10580,10580,10580,0
20230927,110500,18174920,10580,10580,10580,10580,0
20230927,110400,18174920,10580,10580,10580,10580,0
20230927,110300,18174920,10580,10580,10580,10580,1
20230927,110200,18164340,10570,10570,10570,10570,0
20230927,110100,18164340,10570,10570,10570,10570,0
20230927,110000,18164340,10570,10570,10570,10570,0
20230927,105900,18164340,10570,10570,10570,10570,0
20230927,105800,18164340,10570,10570,10570,10570,0
20230927,105700,18164340,10570,10570,10570,10570,0
20230927,105600,18164340,10570,10570,10570,10570,0
20230927,105500,18164340,10570,10570,10570,10570,0
20230927,105400,18164340,10570,10570,10570,10570,0
20230927,105300,18164340,10570,10570,10570,10570,0
20230927,105200,18164340,10570,10570,10570,10570,0
20230927,105100,18164340,10570,10570,10570,10570,0
20230927,105000,18164340,10570,10570,10570,10570,0
20230927,104900,18164340,10570,10570,10570,10570,0
20230927,104800,18164340,10570,10570,10570,10570,0
20230927,104700,18164340,10570,10570,10570,10570,210
20230927,104600,15944640,10570,10570,10570,10570,0
20230927,104500,15944640,10570,10570,10570,10570,0
20230927,104400,15944640,10570,10570,10570,10570,10
20230927,104300,15838940,10450,10450,10450,10450,0
20230927,104200,15838940,10450,10450,10450,10450,0
20230927,104100,15838940,10450,10560,10570,10450,8
20230927,104000,15754570,10500,10510,10510,10500,267
20230927,103900,12949550,10510,10540,10540,10510,200
20230927,103800,10845850,10610,10610,10610,10610,0
20230927,103700,10845850,10610,10610,10610,10610,0
20230927,103600,10845850,10610,10610,10610,10610,0
20230927,103500,10845850,10610,10610,10610,10610,0
20230927,103400,10845850,10610,10540,10610,10540,38
20230927,103300,10444490,10540,10540,10540,10540,0
20230927,103200,10444490,10540,10540,10540,10540,0
20230927,103100,10444490,10540,10540,10540,10540,0
20230927,103000,10444490,10540,10540,10540,10540,3
20230927,102900,10412870,10540,10600,10600,10540,71
20230927,102800,9664410,10600,10600,10600,10600,0
20230927,102700,9664410,10600,10600,10600,10600,0
20230927,102600,9664410,10600,10600,10600,10600,0
20230927,102500,9664410,10600,10600,10600,10600,0
20230927,102400,9664410,10600,10600,10600,10600,0
20230927,102300,9664410,10600,10600,10600,10600,0
20230927,102200,9664410,10600,10600,10600,10600,0
20230927,102100,9664410,10600,10600,10600,10600,0
20230927,102000,9664410,10600,10600,10600,10600,0
20230927,101900,9664410,10600,10600,10600,10600,0
20230927,101800,9664410,10600,10600,10600,10600,0
20230927,101700,9664410,10600,10600,10600,10600,0
20230927,101600,9664410,10600,10600,10600,10600,0
20230927,101500,9664410,10600,10600,10600,10600,1
20230927,101400,9653810,10610,10610,10610,10610,0
20230927,101300,9653810,10610,10610,10610,10610,30
20230927,101200,9335510,10610,10610,10610,10610,0
20230927,101100,9335510,10610,10610,10610,10610,0
20230927,101000,9335510,10610,10610,10610,10610,0
20230927,100900,9335510,10610,10610,10610,10610,0
20230927,100800,9335510,10610,10610,10610,10610,4
20230927,100700,9293070,10540,10540,10540,10540,0
20230927,100600,9293070,10540,10540,10540,10540,0
20230927,100500,9293070,10540,10540,10540,10540,0
20230927,100400,9293070,10540,10540,10540,10540,0
20230927,100300,9293070,10540,10550,10550,10540,89
20230927,100200,8354520,10550,10550,10550,10550,1
20230927,100100,8343970,10670,10670,10670,10670,0
20230927,100000,8343970,10670,10670,10670,10670,0
20230927,095900,8343970,10670,10670,10670,10670,0
20230927,095800,8343970,10670,10670,10670,10670,0
20230927,095700,8343970,10670,10670,10670,10670,1
20230927,095600,8333300,10670,10670,10670,10670,3
20230927,095500,8301290,10560,10560,10560,10560,0
20230927,095400,8301290,10560,10560,10560,10560,14
20230927,095300,8153450,10560,10560,10560,10560,0
20230927,095200,8153450,10560,10560,10560,10560,0
20230927,095100,8153450,10560,10560,10560,10560,0
20230927,095000,8153450,10560,10560,10560,10560,0
20230927,094900,8153450,10560,10560,10560,10560,0
20230927,094800,8153450,10560,10560,10560,10560,0
20230927,094700,8153450,10560,10560,10560,10560,0
20230927,094600,8153450,10560,10560,10560,10560,0
20230927,094500,8153450,10560,10560,10560,10560,0
20230927,094400,8153450,10560,10560,10560,10560,9
20230927,094300,8058410,10550,10550,10550,10550,0
20230927,094200,8058410,10550,10550,10550,10550,0
20230927,094100,8058410,10550,10550,10550,10550,0
20230927,094000,8058410,10550,10550,10550,10550,0
20230927,093900,8058410,10550,10550,10550,10550,1
20230927,093800,8047860,10690,10540,10690,10540,2
20230927,093700,8026630,10690,10540,10690,10540,6
20230927,093600,7962940,10690,10540,10690,10540,2
20230927,093500,7941710,10690,10690,10690,10690,1
20230927,093400,7931020,10530,10530,10530,10530,1
20230927,093300,7920490,10540,10540,10540,10540,1
20230927,093200,7909950,10690,10690,10690,10690,1
20230927,093100,7899260,10690,10690,10690,10690,0
20230927,093000,7899260,10690,10690,10690,10690,0
20230927,092900,7899260,10690,10690,10690,10690,1
20230927,092800,7888570,10760,10760,10760,10760,0
20230927,092700,7888570,10760,10760,10760,10760,0
20230927,092600,7888570,10760,10760,10760,10760,0
20230927,092500,7888570,10760,10760,10760,10760,0
20230927,092400,7888570,10760,10760,10760,10760,0
20230927,092300,7888570,10760,10760,10760,10760,0
20230927,092200,7888570,10760,10540,10760,10540,88
20230927,092100,6960650,10540,10540,10540,10540,419
20230927,092000,2544390,10720,10720,10720,10720,0
20230927,091900,2544390,10720,10720,10720,10720,0
20230927,091800,2544390,10720,10720,10720,10720,0
20230927,091700,2544390,10720,10720,10720,10720,0
20230927,091600,2544390,10720,10720,10720,10720,0
20230927,091500,2544390,10720,10720,10720,10720,0
20230927,091400,2544390,10720,10720,10720,10720,0
20230927,091300,2544390,10720,10720,10720,10720,30
20230927,091200,2222790,10750,10750,10750,10750,0
20230927,091100,2222790,10750,10750,10750,10750,0
20230927,091000,2222790,10750,10750,10750,10750,4
20230927,090900,2179790,10720,10720,10720,10720,0
20230927,090800,2179790,10720,10720,10720,10720,0
20230927,090700,2179790,10720,10720,10720,10720,0
20230927,090600,2179790,10720,10720,10720,10720,0
20230927,090500,2179790,10720,10720,10720,10720,0
20230927,090400,2179790,10720,10720,10720,10720,1
20230927,090300,2169070,10710,11130,11130,10710,106
20230927,090200,1028160,10710,10710,10710,10710,96
20230927,090100,0,10710,10710,10710,10710,0
20230927,090000,0,10710,10710,10710,10710,0