KissMeData/001070/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183200,246297810,9650,9650,9650,9650,847
20230926,183100,246297810,9650,9650,9650,9650,0
20230926,183000,246297810,9650,9650,9650,9650,0
20230926,182900,246297810,9650,9650,9650,9650,0
20230926,182800,246297810,9650,9650,9650,9650,0
20230926,182700,246297810,9650,9650,9650,9650,0
20230926,182600,246297810,9650,9650,9650,9650,0
20230926,182500,246297810,9650,9650,9650,9650,0
20230926,182400,246297810,9650,9650,9650,9650,0
20230926,182300,246297810,9650,9650,9650,9650,0
20230926,182200,246297810,9650,9650,9650,9650,0
20230926,182100,246297810,9650,9650,9650,9650,0
20230926,182000,246297810,9650,9650,9650,9650,0
20230926,181900,246297810,9650,9650,9650,9650,0
20230926,181800,246297810,9650,9650,9650,9650,0
20230926,181700,246297810,9650,9650,9650,9650,0
20230926,181600,246297810,9650,9650,9650,9650,0
20230926,181500,246297810,9650,9650,9650,9650,0
20230926,181400,246297810,9650,9650,9650,9650,0
20230926,181300,246297810,9650,9650,9650,9650,0
20230926,181200,246297810,9650,9650,9650,9650,0
20230926,181100,246297810,9650,9650,9650,9650,0
20230926,181000,246297810,9650,9650,9650,9650,0
20230926,180900,246297810,9650,9650,9650,9650,0
20230926,180800,246297810,9650,9650,9650,9650,0
20230926,180700,246297810,9650,9650,9650,9650,0
20230926,180600,246297810,9650,9650,9650,9650,0
20230926,180500,246297810,9650,9650,9650,9650,0
20230926,180400,246297810,9650,9650,9650,9650,0
20230926,180300,246297810,9650,9650,9650,9650,0
20230926,180200,246297810,9650,9650,9650,9650,847
20230926,180100,246297810,9650,9650,9650,9650,0
20230926,180000,246297810,9650,9650,9650,9650,0
20230926,175900,246297810,9650,9650,9650,9650,0
20230926,175800,246297810,9650,9650,9650,9650,0
20230926,175700,246297810,9650,9650,9650,9650,0
20230926,175600,246297810,9650,9650,9650,9650,0
20230926,175500,246297810,9650,9650,9650,9650,0
20230926,175400,246297810,9650,9650,9650,9650,0
20230926,175300,246297810,9650,9650,9650,9650,0
20230926,175200,246297810,9650,9650,9650,9650,0
20230926,175100,246297810,9650,9650,9650,9650,0
20230926,175000,246297810,9650,9650,9650,9650,0
20230926,174900,246297810,9650,9650,9650,9650,0
20230926,174800,246297810,9650,9650,9650,9650,0
20230926,174700,246297810,9650,9650,9650,9650,0
20230926,174600,246297810,9650,9650,9650,9650,0
20230926,174500,246297810,9650,9650,9650,9650,0
20230926,174400,246297810,9650,9650,9650,9650,0
20230926,174300,246297810,9650,9650,9650,9650,0
20230926,174200,246297810,9650,9650,9650,9650,0
20230926,174100,246297810,9650,9650,9650,9650,0
20230926,174000,246297810,9650,9650,9650,9650,0
20230926,173900,246297810,9650,9650,9650,9650,0
20230926,173800,246297810,9650,9650,9650,9650,0
20230926,173700,246297810,9650,9650,9650,9650,0
20230926,173600,246297810,9650,9650,9650,9650,0
20230926,173500,246297810,9650,9650,9650,9650,0
20230926,173400,246297810,9650,9650,9650,9650,0
20230926,173300,246297810,9650,9650,9650,9650,0
20230926,173200,246297810,9650,9650,9650,9650,847
20230926,173100,246297810,9650,9650,9650,9650,0
20230926,173000,246297810,9650,9650,9650,9650,0
20230926,172900,246297810,9650,9650,9650,9650,0
20230926,172800,246297810,9650,9650,9650,9650,0
20230926,172700,246297810,9650,9650,9650,9650,0
20230926,172600,246297810,9650,9650,9650,9650,0
20230926,172500,246297810,9650,9650,9650,9650,0
20230926,172400,246297810,9650,9650,9650,9650,0
20230926,172300,246297810,9650,9650,9650,9650,0
20230926,172200,246297810,9650,9650,9650,9650,0
20230926,172100,246297810,9650,9650,9650,9650,0
20230926,172000,246297810,9650,9650,9650,9650,0
20230926,171900,246297810,9650,9650,9650,9650,0
20230926,171800,246297810,9650,9650,9650,9650,0
20230926,171700,246297810,9650,9650,9650,9650,0
20230926,171600,246297810,9650,9650,9650,9650,0
20230926,171500,246297810,9650,9650,9650,9650,0
20230926,171400,246297810,9650,9650,9650,9650,0
20230926,171300,246297810,9650,9650,9650,9650,0
20230926,171200,246297810,9650,9650,9650,9650,0
20230926,171100,246297810,9650,9650,9650,9650,0
20230926,171000,246297810,9650,9650,9650,9650,0
20230926,170900,246297810,9650,9650,9650,9650,0
20230926,170800,246297810,9650,9650,9650,9650,0
20230926,170700,246297810,9650,9650,9650,9650,0
20230926,170600,246297810,9650,9650,9650,9650,0
20230926,170500,246297810,9650,9650,9650,9650,0
20230926,170400,246297810,9650,9650,9650,9650,0
20230926,170300,246297810,9650,9650,9650,9650,0
20230926,170200,246297810,9650,9650,9650,9650,847
20230926,170100,246297810,9650,9650,9650,9650,0
20230926,170000,246297810,9650,9650,9650,9650,0
20230926,165900,246297810,9650,9650,9650,9650,0
20230926,165800,246297810,9650,9650,9650,9650,0
20230926,165700,246297810,9650,9650,9650,9650,0
20230926,165600,246297810,9650,9650,9650,9650,0
20230926,165500,246297810,9650,9650,9650,9650,0
20230926,165400,246297810,9650,9650,9650,9650,0
20230926,165300,246297810,9650,9650,9650,9650,0
20230926,165200,246297810,9650,9650,9650,9650,0
20230926,165100,246297810,9650,9650,9650,9650,0
20230926,165000,246297810,9650,9650,9650,9650,0
20230926,164900,246297810,9650,9650,9650,9650,0
20230926,164800,246297810,9650,9650,9650,9650,0
20230926,164700,246297810,9650,9650,9650,9650,0
20230926,164600,246297810,9650,9650,9650,9650,0
20230926,164500,246297810,9650,9650,9650,9650,0
20230926,164400,246297810,9650,9650,9650,9650,0
20230926,164300,246297810,9650,9650,9650,9650,0
20230926,164200,246297810,9650,9650,9650,9650,0
20230926,164100,246297810,9650,9650,9650,9650,0
20230926,164000,246297810,9650,9650,9650,9650,0
20230926,163900,246297810,9650,9650,9650,9650,0
20230926,163800,246297810,9650,9650,9650,9650,0
20230926,163700,246297810,9650,9650,9650,9650,0
20230926,163600,246297810,9650,9650,9650,9650,0
20230926,163500,246297810,9650,9650,9650,9650,0
20230926,163400,246297810,9650,9650,9650,9650,0
20230926,163300,246297810,9650,9650,9650,9650,0
20230926,163200,246297810,9650,9650,9650,9650,847
20230926,163100,246297810,9650,9650,9650,9650,0
20230926,163000,246297810,9650,9650,9650,9650,0
20230926,162900,246297810,9650,9650,9650,9650,0
20230926,162800,246297810,9650,9650,9650,9650,0
20230926,162700,246297810,9650,9650,9650,9650,0
20230926,162600,246297810,9650,9650,9650,9650,0
20230926,162500,246297810,9650,9650,9650,9650,0
20230926,162400,246297810,9650,9650,9650,9650,0
20230926,162300,246297810,9650,9650,9650,9650,0
20230926,162200,246297810,9650,9650,9650,9650,0
20230926,162100,246297810,9650,9650,9650,9650,0
20230926,162000,246297810,9650,9650,9650,9650,0
20230926,161900,246297810,9650,9650,9650,9650,0
20230926,161800,246297810,9650,9650,9650,9650,0
20230926,161700,246297810,9650,9650,9650,9650,0
20230926,161600,246297810,9650,9650,9650,9650,0
20230926,161500,246297810,9650,9650,9650,9650,0
20230926,161400,246297810,9650,9650,9650,9650,0
20230926,161300,246297810,9650,9650,9650,9650,0
20230926,161200,246297810,9650,9650,9650,9650,0
20230926,161100,246297810,9650,9650,9650,9650,0
20230926,161000,246297810,9650,9650,9650,9650,0
20230926,160900,246297810,9650,9650,9650,9650,0
20230926,160800,246297810,9650,9650,9650,9650,0
20230926,160700,246297810,9650,9650,9650,9650,0
20230926,160600,246297810,9650,9650,9650,9650,0
20230926,160500,246297810,9650,9650,9650,9650,0
20230926,160400,246297810,9650,9650,9650,9650,0
20230926,160300,246297810,9650,9650,9650,9650,0
20230926,160200,246297810,9650,9650,9650,9650,847
20230926,160100,246297810,9650,9650,9650,9650,0
20230926,160000,246297810,9650,9650,9650,9650,0
20230926,155900,246297810,9650,9650,9650,9650,0
20230926,155800,246297810,9650,9650,9650,9650,0
20230926,155700,246297810,9650,9650,9650,9650,0
20230926,155600,246297810,9650,9650,9650,9650,0
20230926,155500,246297810,9650,9650,9650,9650,0
20230926,155400,246297810,9650,9650,9650,9650,0
20230926,155300,246297810,9650,9650,9650,9650,0
20230926,155200,246297810,9650,9650,9650,9650,0
20230926,155100,246297810,9650,9650,9650,9650,0
20230926,155000,246297810,9650,9650,9650,9650,0
20230926,154900,246297810,9650,9650,9650,9650,0
20230926,154800,246297810,9650,9650,9650,9650,0
20230926,154700,246297810,9650,9650,9650,9650,0
20230926,154600,246297810,9650,9650,9650,9650,0
20230926,154500,246297810,9650,9650,9650,9650,0
20230926,154400,246297810,9650,9650,9650,9650,0
20230926,154300,246297810,9650,9650,9650,9650,0
20230926,154200,246297810,9650,9650,9650,9650,0
20230926,154100,246297810,9650,9650,9650,9650,0
20230926,154000,246297810,9650,9650,9650,9650,0
20230926,153900,246297810,9650,9650,9650,9650,0
20230926,153800,246297810,9650,9650,9650,9650,0
20230926,153700,246297810,9650,9650,9650,9650,0
20230926,153600,246297810,9650,9650,9650,9650,0
20230926,153500,246297810,9650,9650,9650,9650,0
20230926,153400,246297810,9650,9650,9650,9650,0
20230926,153300,246297810,9650,9650,9650,9650,0
20230926,153200,246297810,9650,9650,9650,9650,847
20230926,153100,246297810,9650,9650,9650,9650,0
20230926,153000,246297810,9650,9650,9650,9650,847
20230926,152900,238124260,9680,9680,9680,9680,0
20230926,152800,238124260,9680,9680,9680,9680,0
20230926,152700,238124260,9680,9680,9680,9680,0
20230926,152600,238124260,9680,9680,9680,9680,0
20230926,152500,238124260,9680,9680,9680,9680,0
20230926,152400,238124260,9680,9680,9680,9680,0
20230926,152300,238124260,9680,9680,9680,9680,0
20230926,152200,238124260,9680,9680,9680,9680,0
20230926,152100,238124260,9680,9680,9680,9680,0
20230926,152000,238124260,9680,9680,9680,9680,0
20230926,151900,238124260,9680,9680,9680,9680,0
20230926,151800,238124260,9680,9680,9680,9680,0
20230926,151700,238124260,9680,9680,9680,9680,0
20230926,151600,238124260,9680,9680,9680,9680,0
20230926,151500,238124260,9680,9680,9680,9680,0
20230926,151400,238124260,9680,9680,9680,9680,0
20230926,151300,238124260,9680,9680,9680,9680,0
20230926,151200,238124260,9680,9680,9680,9680,0
20230926,151100,238124260,9680,9660,9680,9660,50
20230926,151000,237640380,9650,9650,9650,9650,5
20230926,150900,237592130,9650,9640,9650,9640,115
20230926,150800,236482530,9640,9590,9640,9590,951
20230926,150700,227359940,9640,9640,9640,9640,0
20230926,150600,227359940,9640,9590,9640,9590,70
20230926,150500,226686140,9590,9600,9600,9590,300
20230926,150400,223809120,9590,9590,9590,9590,0
20230926,150300,223809120,9590,9590,9590,9590,0
20230926,150200,223809120,9590,9610,9610,9590,4000
20230926,150100,185410530,9640,9640,9640,9640,0
20230926,150000,185410530,9640,9640,9640,9640,0
20230926,145900,185410530,9640,9640,9640,9640,0
20230926,145800,185410530,9640,9640,9640,9640,35
20230926,145700,185073130,9640,9640,9640,9640,0
20230926,145600,185073130,9640,9640,9640,9640,10
20230926,145500,184976730,9640,9620,9640,9620,71
20230926,145400,184292710,9640,9640,9640,9640,50
20230926,145300,183810710,9630,9630,9630,9630,0
20230926,145200,183810710,9630,9630,9630,9630,16
20230926,145100,183656630,9640,9640,9640,9640,0
20230926,145000,183656630,9640,9640,9640,9640,0
20230926,144900,183656630,9640,9640,9640,9640,0
20230926,144800,183656630,9640,9640,9640,9640,0
20230926,144700,183656630,9640,9640,9640,9640,0
20230926,144600,183656630,9640,9640,9640,9640,0
20230926,144500,183656630,9640,9640,9640,9640,0
20230926,144400,183656630,9640,9640,9640,9640,0
20230926,144300,183656630,9640,9640,9640,9640,10
20230926,144200,183560230,9640,9640,9640,9640,12
20230926,144100,183444550,9650,9650,9650,9650,0
20230926,144000,183444550,9650,9620,9650,9620,355
20230926,143900,180023600,9600,9610,9610,9600,600
20230926,143800,174260750,9620,9620,9620,9620,0
20230926,143700,174260750,9620,9620,9620,9620,0
20230926,143600,174260750,9620,9620,9620,9620,1
20230926,143500,174251130,9620,9620,9620,9620,0
20230926,143400,174251130,9620,9620,9620,9620,0
20230926,143300,174251130,9620,9620,9620,9620,0
20230926,143200,174251130,9620,9620,9620,9620,0
20230926,143100,174251130,9620,9620,9620,9620,0
20230926,143000,174251130,9620,9620,9620,9620,0
20230926,142900,174251130,9620,9620,9620,9620,0
20230926,142800,174251130,9620,9620,9620,9620,20
20230926,142700,174058730,9620,9620,9620,9620,10
20230926,142600,173962530,9610,9610,9610,9610,0
20230926,142500,173962530,9610,9610,9610,9610,0
20230926,142400,173962530,9610,9610,9610,9610,0
20230926,142300,173962530,9610,9610,9610,9610,0
20230926,142200,173962530,9610,9610,9610,9610,0
20230926,142100,173962530,9610,9610,9610,9610,569
20230926,142000,168494440,9610,9610,9610,9610,0
20230926,141900,168494440,9610,9610,9610,9610,0
20230926,141800,168494440,9610,9610,9610,9610,0
20230926,141700,168494440,9610,9610,9610,9610,53
20230926,141600,167985110,9620,9620,9620,9620,0
20230926,141500,167985110,9620,9620,9620,9620,267
20230926,141400,165416570,9620,9620,9620,9620,0
20230926,141300,165416570,9620,9620,9620,9620,2
20230926,141200,165397330,9620,9620,9620,9620,0
20230926,141100,165397330,9620,9620,9620,9620,30
20230926,141000,165108730,9620,9620,9620,9620,0
20230926,140900,165108730,9620,9620,9620,9620,0
20230926,140800,165108730,9620,9620,9620,9620,0
20230926,140700,165108730,9620,9620,9620,9620,1
20230926,140600,165099110,9620,9620,9620,9620,0
20230926,140500,165099110,9620,9620,9620,9620,0
20230926,140400,165099110,9620,9620,9620,9620,0
20230926,140300,165099110,9620,9620,9620,9620,0
20230926,140200,165099110,9620,9620,9620,9620,0
20230926,140100,165099110,9620,9620,9620,9620,0
20230926,140000,165099110,9620,9620,9620,9620,0
20230926,135900,165099110,9620,9620,9620,9620,0
20230926,135800,165099110,9620,9620,9620,9620,0
20230926,135700,165099110,9620,9620,9620,9620,0
20230926,135600,165099110,9620,9620,9620,9620,0
20230926,135500,165099110,9620,9620,9620,9620,0
20230926,135400,165099110,9620,9620,9620,9620,0
20230926,135300,165099110,9620,9620,9620,9620,0
20230926,135200,165099110,9620,9620,9620,9620,0
20230926,135100,165099110,9620,9620,9620,9620,0
20230926,135000,165099110,9620,9620,9620,9620,0
20230926,134900,165099110,9620,9620,9620,9620,5
20230926,134800,165051010,9620,9620,9620,9620,0
20230926,134700,165051010,9620,9620,9620,9620,5
20230926,134600,165002910,9620,9620,9620,9620,0
20230926,134500,165002910,9620,9620,9620,9620,0
20230926,134400,165002910,9620,9620,9620,9620,0
20230926,134300,165002910,9620,9620,9620,9620,0
20230926,134200,165002910,9620,9620,9620,9620,0
20230926,134100,165002910,9620,9620,9620,9620,0
20230926,134000,165002910,9620,9620,9620,9620,0
20230926,133900,165002910,9620,9620,9620,9620,0
20230926,133800,165002910,9620,9620,9620,9620,0
20230926,133700,165002910,9620,9620,9620,9620,0
20230926,133600,165002910,9620,9620,9620,9620,191
20230926,133500,163165490,9620,9620,9620,9620,0
20230926,133400,163165490,9620,9620,9620,9620,0
20230926,133300,163165490,9620,9620,9620,9620,0
20230926,133200,163165490,9620,9620,9620,9620,1
20230926,133100,163155870,9630,9630,9630,9630,10
20230926,133000,163059570,9630,9630,9630,9630,0
20230926,132900,163059570,9630,9630,9630,9630,2
20230926,132800,163040310,9620,9620,9620,9620,0
20230926,132700,163040310,9620,9620,9620,9620,0
20230926,132600,163040310,9620,9620,9620,9620,0
20230926,132500,163040310,9620,9620,9620,9620,0
20230926,132400,163040310,9620,9620,9620,9620,0
20230926,132300,163040310,9620,9620,9620,9620,0
20230926,132200,163040310,9620,9620,9620,9620,0
20230926,132100,163040310,9620,9620,9620,9620,0
20230926,132000,163040310,9620,9620,9620,9620,0
20230926,131900,163040310,9620,9620,9620,9620,0
20230926,131800,163040310,9620,9620,9620,9620,0
20230926,131700,163040310,9620,9620,9620,9620,0
20230926,131600,163040310,9620,9620,9620,9620,0
20230926,131500,163040310,9620,9620,9620,9620,4
20230926,131400,163001830,9610,9610,9610,9610,0
20230926,131300,163001830,9610,9610,9610,9610,0
20230926,131200,163001830,9610,9610,9610,9610,0
20230926,131100,163001830,9610,9610,9610,9610,0
20230926,131000,163001830,9610,9610,9610,9610,0
20230926,130900,163001830,9610,9610,9610,9610,0
20230926,130800,163001830,9610,9610,9610,9610,0
20230926,130700,163001830,9610,9610,9610,9610,0
20230926,130600,163001830,9610,9610,9610,9610,0
20230926,130500,163001830,9610,9610,9610,9610,0
20230926,130400,163001830,9610,9610,9610,9610,25
20230926,130300,162761580,9630,9630,9630,9630,0
20230926,130200,162761580,9630,9630,9630,9630,0
20230926,130100,162761580,9630,9630,9630,9630,0
20230926,130000,162761580,9630,9630,9630,9630,0
20230926,125900,162761580,9630,9630,9630,9630,0
20230926,125800,162761580,9630,9630,9630,9630,1
20230926,125700,162751950,9610,9610,9610,9610,0
20230926,125600,162751950,9610,9610,9610,9610,0
20230926,125500,162751950,9610,9610,9610,9610,0
20230926,125400,162751950,9610,9610,9610,9610,0
20230926,125300,162751950,9610,9610,9610,9610,0
20230926,125200,162751950,9610,9610,9610,9610,2
20230926,125100,162732730,9620,9630,9650,9620,24
20230926,125000,162501800,9630,9610,9630,9610,37
20230926,124900,162145850,9610,9610,9610,9610,0
20230926,124800,162145850,9610,9610,9610,9610,1
20230926,124700,162136240,9600,9600,9600,9600,2
20230926,124600,162117040,9600,9600,9600,9600,0
20230926,124500,162117040,9600,9600,9600,9600,0
20230926,124400,162117040,9600,9600,9600,9600,0
20230926,124300,162117040,9600,9600,9600,9600,0
20230926,124200,162117040,9600,9600,9600,9600,0
20230926,124100,162117040,9600,9600,9600,9600,10
20230926,124000,162021040,9590,9590,9590,9590,0
20230926,123900,162021040,9590,9590,9590,9590,0
20230926,123800,162021040,9590,9590,9590,9590,0
20230926,123700,162021040,9590,9590,9590,9590,0
20230926,123600,162021040,9590,9590,9590,9590,0
20230926,123500,162021040,9590,9590,9590,9590,0
20230926,123400,162021040,9590,9590,9590,9590,0
20230926,123300,162021040,9590,9590,9590,9590,0
20230926,123200,162021040,9590,9590,9590,9590,0
20230926,123100,162021040,9590,9590,9590,9590,0
20230926,123000,162021040,9590,9590,9590,9590,0
20230926,122900,162021040,9590,9590,9590,9590,5
20230926,122800,161973090,9590,9590,9590,9590,2
20230926,122700,161953910,9590,9600,9610,9590,11
20230926,122600,161848370,9610,9610,9610,9610,0
20230926,122500,161848370,9610,9610,9610,9610,0
20230926,122400,161848370,9610,9610,9610,9610,0
20230926,122300,161848370,9610,9610,9610,9610,0
20230926,122200,161848370,9610,9610,9610,9610,0
20230926,122100,161848370,9610,9610,9610,9610,0
20230926,122000,161848370,9610,9600,9610,9600,30
20230926,121900,161560360,9600,9600,9600,9600,1
20230926,121800,161550760,9580,9580,9580,9580,0
20230926,121700,161550760,9580,9580,9580,9580,0
20230926,121600,161550760,9580,9580,9580,9580,0
20230926,121500,161550760,9580,9580,9580,9580,0
20230926,121400,161550760,9580,9580,9580,9580,0
20230926,121300,161550760,9580,9580,9580,9580,0
20230926,121200,161550760,9580,9580,9580,9580,0
20230926,121100,161550760,9580,9580,9580,9580,1
20230926,121000,161541180,9590,9590,9590,9590,40
20230926,120900,161157580,9610,9610,9610,9610,1
20230926,120800,161147970,9580,9580,9580,9580,0
20230926,120700,161147970,9580,9580,9580,9580,0
20230926,120600,161147970,9580,9580,9580,9580,0
20230926,120500,161147970,9580,9580,9580,9580,0
20230926,120400,161147970,9580,9580,9580,9580,0
20230926,120300,161147970,9580,9580,9580,9580,0
20230926,120200,161147970,9580,9590,9590,9580,20
20230926,120100,160956220,9580,9580,9580,9580,0
20230926,120000,160956220,9580,9580,9580,9580,0
20230926,115900,160956220,9580,9580,9580,9580,0
20230926,115800,160956220,9580,9580,9580,9580,0
20230926,115700,160956220,9580,9580,9580,9580,0
20230926,115600,160956220,9580,9580,9580,9580,0
20230926,115500,160956220,9580,9580,9580,9580,0
20230926,115400,160956220,9580,9580,9580,9580,0
20230926,115300,160956220,9580,9580,9580,9580,83
20230926,115200,160161080,9630,9630,9630,9630,0
20230926,115100,160161080,9630,9630,9630,9630,1
20230926,115000,160151450,9580,9610,9610,9580,3000
20230926,114900,131381530,9650,9650,9650,9650,0
20230926,114800,131381530,9650,9650,9650,9650,0
20230926,114700,131381530,9650,9650,9650,9650,0
20230926,114600,131381530,9650,9620,9650,9620,26
20230926,114500,131131380,9620,9620,9620,9620,0
20230926,114400,131131380,9620,9620,9620,9620,0
20230926,114300,131131380,9620,9620,9620,9620,0
20230926,114200,131131380,9620,9620,9620,9620,0
20230926,114100,131131380,9620,9620,9620,9620,0
20230926,114000,131131380,9620,9620,9620,9620,1
20230926,113900,131121760,9600,9600,9600,9600,0
20230926,113800,131121760,9600,9600,9600,9600,0
20230926,113700,131121760,9600,9600,9600,9600,0
20230926,113600,131121760,9600,9630,9630,9600,3000
20230926,113500,102279290,9650,9650,9650,9650,0
20230926,113400,102279290,9650,9650,9650,9650,0
20230926,113300,102279290,9650,9650,9650,9650,0
20230926,113200,102279290,9650,9650,9650,9650,1
20230926,113100,102269640,9670,9670,9670,9670,0
20230926,113000,102269640,9670,9670,9670,9670,0
20230926,112900,102269640,9670,9670,9670,9670,0
20230926,112800,102269640,9670,9670,9670,9670,0
20230926,112700,102269640,9670,9670,9670,9670,0
20230926,112600,102269640,9670,9670,9670,9670,0
20230926,112500,102269640,9670,9670,9670,9670,0
20230926,112400,102269640,9670,9670,9670,9670,2
20230926,112300,102250300,9670,9670,9670,9670,0
20230926,112200,102250300,9670,9670,9670,9670,0
20230926,112100,102250300,9670,9670,9670,9670,0
20230926,112000,102250300,9670,9670,9670,9670,0
20230926,111900,102250300,9670,9670,9670,9670,0
20230926,111800,102250300,9670,9630,9670,9630,10
20230926,111700,102153920,9630,9630,9630,9630,0
20230926,111600,102153920,9630,9630,9630,9630,0
20230926,111500,102153920,9630,9630,9630,9630,5
20230926,111400,102105770,9630,9630,9630,9630,0
20230926,111300,102105770,9630,9630,9630,9630,5
20230926,111200,102057620,9630,9630,9630,9630,28
20230926,111100,101787980,9630,9630,9630,9630,0
20230926,111000,101787980,9630,9630,9630,9630,0
20230926,110900,101787980,9630,9630,9630,9630,0
20230926,110800,101787980,9630,9630,9630,9630,0
20230926,110700,101787980,9630,9630,9630,9630,0
20230926,110600,101787980,9630,9630,9630,9630,0
20230926,110500,101787980,9630,9630,9630,9630,5
20230926,110400,101739830,9630,9630,9630,9630,0
20230926,110300,101739830,9630,9630,9630,9630,12
20230926,110200,101624270,9630,9630,9630,9630,3
20230926,110100,101595380,9630,9640,9640,9630,56
20230926,110000,101056080,9650,9640,9680,9630,1002
20230926,105900,91406730,9680,9680,9680,9680,0
20230926,105800,91406730,9680,9680,9680,9680,0
20230926,105700,91406730,9680,9680,9680,9680,0
20230926,105600,91406730,9680,9680,9680,9680,0
20230926,105500,91406730,9680,9680,9680,9680,0
20230926,105400,91406730,9680,9680,9680,9680,0
20230926,105300,91406730,9680,9680,9680,9680,0
20230926,105200,91406730,9680,9680,9680,9680,0
20230926,105100,91406730,9680,9680,9680,9680,0
20230926,105000,91406730,9680,9680,9680,9680,0
20230926,104900,91406730,9680,9680,9680,9680,0
20230926,104800,91406730,9680,9680,9680,9680,0
20230926,104700,91406730,9680,9680,9680,9680,10
20230926,104600,91309930,9680,9680,9680,9680,0
20230926,104500,91309930,9680,9680,9680,9680,0
20230926,104400,91309930,9680,9680,9680,9680,0
20230926,104300,91309930,9680,9680,9680,9680,0
20230926,104200,91309930,9680,9680,9680,9680,0
20230926,104100,91309930,9680,9680,9680,9680,0
20230926,104000,91309930,9680,9680,9680,9680,0
20230926,103900,91309930,9680,9680,9680,9680,1
20230926,103800,91300250,9620,9620,9620,9620,0
20230926,103700,91300250,9620,9620,9620,9620,100
20230926,103600,90338250,9610,9650,9650,9610,3500
20230926,103500,56649880,9680,9680,9680,9680,0
20230926,103400,56649880,9680,9680,9680,9680,0
20230926,103300,56649880,9680,9680,9680,9680,0
20230926,103200,56649880,9680,9680,9680,9680,0
20230926,103100,56649880,9680,9680,9680,9680,0
20230926,103000,56649880,9680,9680,9680,9680,0
20230926,102900,56649880,9680,9680,9680,9680,0
20230926,102800,56649880,9680,9680,9680,9680,0
20230926,102700,56649880,9680,9680,9680,9680,0
20230926,102600,56649880,9680,9680,9680,9680,0
20230926,102500,56649880,9680,9680,9680,9680,0
20230926,102400,56649880,9680,9680,9680,9680,0
20230926,102300,56649880,9680,9680,9680,9680,0
20230926,102200,56649880,9680,9680,9680,9680,0
20230926,102100,56649880,9680,9680,9680,9680,0
20230926,102000,56649880,9680,9680,9680,9680,0
20230926,101900,56649880,9680,9680,9680,9680,0
20230926,101800,56649880,9680,9680,9680,9680,0
20230926,101700,56649880,9680,9680,9680,9680,0
20230926,101600,56649880,9680,9680,9680,9680,1
20230926,101500,56640200,9680,9680,9680,9680,0
20230926,101400,56640200,9680,9680,9680,9680,0
20230926,101300,56640200,9680,9680,9680,9680,0
20230926,101200,56640200,9680,9680,9680,9680,0
20230926,101100,56640200,9680,9680,9680,9680,0
20230926,101000,56640200,9680,9680,9680,9680,1
20230926,100900,56630520,9620,9620,9620,9620,1
20230926,100800,56620900,9620,9640,9640,9620,1000
20230926,100700,46990230,9640,9650,9650,9640,1500
20230926,100600,32523950,9680,9650,9680,9650,23
20230926,100500,32301970,9660,9660,9660,9660,128
20230926,100400,31065490,9680,9680,9680,9680,90
20230926,100300,30194290,9660,9660,9660,9660,0
20230926,100200,30194290,9660,9660,9660,9660,0
20230926,100100,30194290,9660,9660,9660,9660,0
20230926,100000,30194290,9660,9660,9660,9660,0
20230926,095900,30194290,9660,9660,9660,9660,0
20230926,095800,30194290,9660,9660,9660,9660,1
20230926,095700,30184630,9680,9680,9680,9680,1
20230926,095600,30174950,9660,9660,9660,9660,1
20230926,095500,30165290,9680,9680,9680,9680,0
20230926,095400,30165290,9680,9680,9680,9680,0
20230926,095300,30165290,9680,9680,9680,9680,0
20230926,095200,30165290,9680,9670,9680,9670,3
20230926,095100,30136270,9680,9680,9680,9680,0
20230926,095000,30136270,9680,9680,9680,9680,0
20230926,094900,30136270,9680,9680,9680,9680,1
20230926,094800,30126590,9670,9670,9670,9670,25
20230926,094700,29884840,9670,9670,9670,9670,1
20230926,094600,29875170,9640,9650,9650,9640,53
20230926,094500,29363760,9650,9670,9670,9650,55
20230926,094400,28832970,9650,9650,9650,9650,0
20230926,094300,28832970,9650,9650,9650,9650,0
20230926,094200,28832970,9650,9650,9650,9650,3
20230926,094100,28804020,9640,9650,9650,9640,88
20230926,094000,27955130,9650,9650,9650,9650,42
20230926,093900,27549830,9650,9650,9650,9650,14
20230926,093800,27414730,9700,9700,9700,9700,0
20230926,093700,27414730,9700,9700,9700,9700,1
20230926,093600,27405030,9660,9670,9670,9660,201
20230926,093500,25463010,9700,9700,9700,9700,0
20230926,093400,25463010,9700,9700,9700,9700,1
20230926,093300,25453310,9660,9660,9660,9660,0
20230926,093200,25453310,9660,9660,9660,9660,0
20230926,093100,25453310,9660,9660,9660,9660,0
20230926,093000,25453310,9660,9660,9660,9660,0
20230926,092900,25453310,9660,9660,9660,9660,0
20230926,092800,25453310,9660,9660,9660,9660,0
20230926,092700,25453310,9660,9660,9660,9660,0
20230926,092600,25453310,9660,9660,9660,9660,0
20230926,092500,25453310,9660,9660,9660,9660,0
20230926,092400,25453310,9660,9660,9660,9660,0
20230926,092300,25453310,9660,9660,9660,9660,1
20230926,092200,25443650,9660,9660,9660,9660,0
20230926,092100,25443650,9660,9660,9660,9660,17
20230926,092000,25279430,9660,9660,9660,9660,8
20230926,091900,25202150,9650,9650,9650,9650,200
20230926,091800,23272150,9650,9650,9650,9650,0
20230926,091700,23272150,9650,9650,9650,9650,0
20230926,091600,23272150,9650,9650,9650,9650,1
20230926,091500,23262500,9640,9640,9640,9640,1
20230926,091400,23252860,9640,9640,9640,9640,64
20230926,091300,22635900,9660,9660,9660,9660,0
20230926,091200,22635900,9660,9660,9660,9660,0
20230926,091100,22635900,9660,9660,9660,9660,0
20230926,091000,22635900,9660,9660,9660,9660,0
20230926,090900,22635900,9660,9660,9660,9660,46
20230926,090800,22191540,9660,9660,9660,9660,0
20230926,090700,22191540,9660,9660,9660,9660,44
20230926,090600,21766500,9660,9660,9660,9660,20
20230926,090500,21573300,9650,9660,9660,9650,5
20230926,090400,21525040,9660,9660,9660,9660,13
20230926,090300,21399460,9660,9660,9660,9660,2
20230926,090200,21380140,9590,9590,9590,9580,110
20230926,090100,20325490,9570,9570,9570,9570,58
20230926,090000,19770430,9600,9620,9760,9600,2056