KissMeData/001070/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183200,143740890,9850,9850,9850,9850,86
20230921,183100,143740890,9850,9850,9850,9850,0
20230921,183000,143740890,9850,9850,9850,9850,0
20230921,182900,143740890,9850,9850,9850,9850,0
20230921,182800,143740890,9850,9850,9850,9850,0
20230921,182700,143740890,9850,9850,9850,9850,0
20230921,182600,143740890,9850,9850,9850,9850,0
20230921,182500,143740890,9850,9850,9850,9850,0
20230921,182400,143740890,9850,9850,9850,9850,0
20230921,182300,143740890,9850,9850,9850,9850,0
20230921,182200,143740890,9850,9850,9850,9850,0
20230921,182100,143740890,9850,9850,9850,9850,0
20230921,182000,143740890,9850,9850,9850,9850,0
20230921,181900,143740890,9850,9850,9850,9850,0
20230921,181800,143740890,9850,9850,9850,9850,0
20230921,181700,143740890,9850,9850,9850,9850,0
20230921,181600,143740890,9850,9850,9850,9850,0
20230921,181500,143740890,9850,9850,9850,9850,0
20230921,181400,143740890,9850,9850,9850,9850,0
20230921,181300,143740890,9850,9850,9850,9850,0
20230921,181200,143740890,9850,9850,9850,9850,0
20230921,181100,143740890,9850,9850,9850,9850,0
20230921,181000,143740890,9850,9850,9850,9850,0
20230921,180900,143740890,9850,9850,9850,9850,0
20230921,180800,143740890,9850,9850,9850,9850,0
20230921,180700,143740890,9850,9850,9850,9850,0
20230921,180600,143740890,9850,9850,9850,9850,0
20230921,180500,143740890,9850,9850,9850,9850,0
20230921,180400,143740890,9850,9850,9850,9850,0
20230921,180300,143740890,9850,9850,9850,9850,0
20230921,180200,143740890,9850,9850,9850,9850,86
20230921,180100,143740890,9850,9850,9850,9850,0
20230921,180000,143740890,9850,9850,9850,9850,0
20230921,175900,143740890,9850,9850,9850,9850,0
20230921,175800,143740890,9850,9850,9850,9850,0
20230921,175700,143740890,9850,9850,9850,9850,0
20230921,175600,143740890,9850,9850,9850,9850,0
20230921,175500,143740890,9850,9850,9850,9850,0
20230921,175400,143740890,9850,9850,9850,9850,0
20230921,175300,143740890,9850,9850,9850,9850,0
20230921,175200,143740890,9850,9850,9850,9850,0
20230921,175100,143740890,9850,9850,9850,9850,0
20230921,175000,143740890,9850,9850,9850,9850,0
20230921,174900,143740890,9850,9850,9850,9850,0
20230921,174800,143740890,9850,9850,9850,9850,0
20230921,174700,143740890,9850,9850,9850,9850,0
20230921,174600,143740890,9850,9850,9850,9850,0
20230921,174500,143740890,9850,9850,9850,9850,0
20230921,174400,143740890,9850,9850,9850,9850,0
20230921,174300,143740890,9850,9850,9850,9850,0
20230921,174200,143740890,9850,9850,9850,9850,0
20230921,174100,143740890,9850,9850,9850,9850,0
20230921,174000,143740890,9850,9850,9850,9850,0
20230921,173900,143740890,9850,9850,9850,9850,0
20230921,173800,143740890,9850,9850,9850,9850,0
20230921,173700,143740890,9850,9850,9850,9850,0
20230921,173600,143740890,9850,9850,9850,9850,0
20230921,173500,143740890,9850,9850,9850,9850,0
20230921,173400,143740890,9850,9850,9850,9850,0
20230921,173300,143740890,9850,9850,9850,9850,0
20230921,173200,143740890,9850,9850,9850,9850,86
20230921,173100,143740890,9850,9850,9850,9850,0
20230921,173000,143740890,9850,9850,9850,9850,0
20230921,172900,143740890,9850,9850,9850,9850,0
20230921,172800,143740890,9850,9850,9850,9850,0
20230921,172700,143740890,9850,9850,9850,9850,0
20230921,172600,143740890,9850,9850,9850,9850,0
20230921,172500,143740890,9850,9850,9850,9850,0
20230921,172400,143740890,9850,9850,9850,9850,0
20230921,172300,143740890,9850,9850,9850,9850,0
20230921,172200,143740890,9850,9850,9850,9850,0
20230921,172100,143740890,9850,9850,9850,9850,0
20230921,172000,143740890,9850,9850,9850,9850,0
20230921,171900,143740890,9850,9850,9850,9850,0
20230921,171800,143740890,9850,9850,9850,9850,0
20230921,171700,143740890,9850,9850,9850,9850,0
20230921,171600,143740890,9850,9850,9850,9850,0
20230921,171500,143740890,9850,9850,9850,9850,0
20230921,171400,143740890,9850,9850,9850,9850,0
20230921,171300,143740890,9850,9850,9850,9850,0
20230921,171200,143740890,9850,9850,9850,9850,0
20230921,171100,143740890,9850,9850,9850,9850,0
20230921,171000,143740890,9850,9850,9850,9850,0
20230921,170900,143740890,9850,9850,9850,9850,0
20230921,170800,143740890,9850,9850,9850,9850,0
20230921,170700,143740890,9850,9850,9850,9850,0
20230921,170600,143740890,9850,9850,9850,9850,0
20230921,170500,143740890,9850,9850,9850,9850,0
20230921,170400,143740890,9850,9850,9850,9850,0
20230921,170300,143740890,9850,9850,9850,9850,0
20230921,170200,143740890,9850,9850,9850,9850,86
20230921,170100,143740890,9850,9850,9850,9850,0
20230921,170000,143740890,9850,9850,9850,9850,0
20230921,165900,143740890,9850,9850,9850,9850,0
20230921,165800,143740890,9850,9850,9850,9850,0
20230921,165700,143740890,9850,9850,9850,9850,0
20230921,165600,143740890,9850,9850,9850,9850,0
20230921,165500,143740890,9850,9850,9850,9850,0
20230921,165400,143740890,9850,9850,9850,9850,0
20230921,165300,143740890,9850,9850,9850,9850,0
20230921,165200,143740890,9850,9850,9850,9850,0
20230921,165100,143740890,9850,9850,9850,9850,0
20230921,165000,143740890,9850,9850,9850,9850,0
20230921,164900,143740890,9850,9850,9850,9850,0
20230921,164800,143740890,9850,9850,9850,9850,0
20230921,164700,143740890,9850,9850,9850,9850,0
20230921,164600,143740890,9850,9850,9850,9850,0
20230921,164500,143740890,9850,9850,9850,9850,0
20230921,164400,143740890,9850,9850,9850,9850,0
20230921,164300,143740890,9850,9850,9850,9850,0
20230921,164200,143740890,9850,9850,9850,9850,0
20230921,164100,143740890,9850,9850,9850,9850,0
20230921,164000,143740890,9850,9850,9850,9850,0
20230921,163900,143740890,9850,9850,9850,9850,0
20230921,163800,143740890,9850,9850,9850,9850,0
20230921,163700,143740890,9850,9850,9850,9850,0
20230921,163600,143740890,9850,9850,9850,9850,0
20230921,163500,143740890,9850,9850,9850,9850,0
20230921,163400,143740890,9850,9850,9850,9850,0
20230921,163300,143740890,9850,9850,9850,9850,0
20230921,163200,143740890,9850,9850,9850,9850,86
20230921,163100,143740890,9850,9850,9850,9850,0
20230921,163000,143740890,9850,9850,9850,9850,0
20230921,162900,143740890,9850,9850,9850,9850,0
20230921,162800,143740890,9850,9850,9850,9850,0
20230921,162700,143740890,9850,9850,9850,9850,0
20230921,162600,143740890,9850,9850,9850,9850,0
20230921,162500,143740890,9850,9850,9850,9850,0
20230921,162400,143740890,9850,9850,9850,9850,0
20230921,162300,143740890,9850,9850,9850,9850,0
20230921,162200,143740890,9850,9850,9850,9850,0
20230921,162100,143740890,9850,9850,9850,9850,0
20230921,162000,143740890,9850,9850,9850,9850,0
20230921,161900,143740890,9850,9850,9850,9850,0
20230921,161800,143740890,9850,9850,9850,9850,0
20230921,161700,143740890,9850,9850,9850,9850,0
20230921,161600,143740890,9850,9850,9850,9850,0
20230921,161500,143740890,9850,9850,9850,9850,0
20230921,161400,143740890,9850,9850,9850,9850,0
20230921,161300,143740890,9850,9850,9850,9850,0
20230921,161200,143740890,9850,9850,9850,9850,0
20230921,161100,143740890,9850,9850,9850,9850,0
20230921,161000,143740890,9850,9850,9850,9850,0
20230921,160900,143740890,9850,9850,9850,9850,0
20230921,160800,143740890,9850,9850,9850,9850,0
20230921,160700,143740890,9850,9850,9850,9850,0
20230921,160600,143740890,9850,9850,9850,9850,0
20230921,160500,143740890,9850,9850,9850,9850,0
20230921,160400,143740890,9850,9850,9850,9850,0
20230921,160300,143740890,9850,9850,9850,9850,0
20230921,160200,143740890,9850,9850,9850,9850,86
20230921,160100,143740890,9850,9850,9850,9850,0
20230921,160000,143740890,9850,9850,9850,9850,0
20230921,155900,143740890,9850,9850,9850,9850,0
20230921,155800,143740890,9850,9850,9850,9850,0
20230921,155700,143740890,9850,9850,9850,9850,0
20230921,155600,143740890,9850,9850,9850,9850,0
20230921,155500,143740890,9850,9850,9850,9850,0
20230921,155400,143740890,9850,9850,9850,9850,0
20230921,155300,143740890,9850,9850,9850,9850,0
20230921,155200,143740890,9850,9850,9850,9850,0
20230921,155100,143740890,9850,9850,9850,9850,0
20230921,155000,143740890,9850,9850,9850,9850,0
20230921,154900,143740890,9850,9850,9850,9850,0
20230921,154800,143740890,9850,9850,9850,9850,0
20230921,154700,143740890,9850,9850,9850,9850,0
20230921,154600,143740890,9850,9850,9850,9850,0
20230921,154500,143740890,9850,9850,9850,9850,0
20230921,154400,143740890,9850,9850,9850,9850,0
20230921,154300,143740890,9850,9850,9850,9850,0
20230921,154200,143740890,9850,9850,9850,9850,0
20230921,154100,143740890,9850,9850,9850,9850,0
20230921,154000,143740890,9850,9850,9850,9850,0
20230921,153900,143740890,9850,9850,9850,9850,0
20230921,153800,143740890,9850,9850,9850,9850,0
20230921,153700,143740890,9850,9850,9850,9850,0
20230921,153600,143740890,9850,9850,9850,9850,0
20230921,153500,143740890,9850,9850,9850,9850,0
20230921,153400,143740890,9850,9850,9850,9850,0
20230921,153300,143740890,9850,9850,9850,9850,0
20230921,153200,143740890,9850,9850,9850,9850,86
20230921,153100,143740890,9850,9850,9850,9850,0
20230921,153000,143740890,9850,9850,9850,9850,86
20230921,152900,142893790,9770,9770,9770,9770,0
20230921,152800,142893790,9770,9770,9770,9770,0
20230921,152700,142893790,9770,9770,9770,9770,0
20230921,152600,142893790,9770,9770,9770,9770,0
20230921,152500,142893790,9770,9770,9770,9770,0
20230921,152400,142893790,9770,9770,9770,9770,0
20230921,152300,142893790,9770,9770,9770,9770,0
20230921,152200,142893790,9770,9770,9770,9770,0
20230921,152100,142893790,9770,9770,9770,9770,0
20230921,152000,142893790,9770,9770,9770,9770,0
20230921,151900,142893790,9770,9760,9770,9760,191
20230921,151800,141028680,9760,9760,9760,9760,20
20230921,151700,140833480,9770,9770,9770,9770,0
20230921,151600,140833480,9770,9770,9770,9770,13
20230921,151500,140706470,9760,9760,9760,9760,0
20230921,151400,140706470,9760,9760,9760,9760,323
20230921,151300,137553990,9760,9760,9760,9760,70
20230921,151200,136870790,9770,9770,9770,9770,22
20230921,151100,136655850,9760,9760,9760,9760,1
20230921,151000,136646090,9760,9760,9760,9760,50
20230921,150900,136158090,9760,9760,9760,9760,0
20230921,150800,136158090,9760,9760,9760,9760,0
20230921,150700,136158090,9760,9760,9760,9760,0
20230921,150600,136158090,9760,9770,9770,9760,408
20230921,150500,132174370,9770,9790,9790,9770,235
20230921,150400,129875700,9800,9800,9800,9800,0
20230921,150300,129875700,9800,9800,9800,9800,15
20230921,150200,129728700,9800,9800,9800,9800,1
20230921,150100,129718900,9780,9780,9780,9780,10
20230921,150000,129621100,9800,9790,9800,9790,552
20230921,145900,124211970,9770,9770,9770,9770,50
20230921,145800,123723470,9800,9800,9800,9800,0
20230921,145700,123723470,9800,9800,9800,9800,0
20230921,145600,123723470,9800,9800,9800,9800,0
20230921,145500,123723470,9800,9800,9800,9800,0
20230921,145400,123723470,9800,9800,9800,9800,0
20230921,145300,123723470,9800,9800,9800,9800,0
20230921,145200,123723470,9800,9780,9800,9780,25
20230921,145100,123478890,9780,9780,9780,9780,38
20230921,145000,123107250,9790,9790,9790,9790,139
20230921,144900,121746440,9820,9820,9820,9820,0
20230921,144800,121746440,9820,9820,9820,9820,1
20230921,144700,121736620,9800,9800,9800,9800,13
20230921,144600,121609220,9800,9800,9800,9800,2
20230921,144500,121589620,9800,9800,9800,9800,0
20230921,144400,121589620,9800,9800,9800,9800,0
20230921,144300,121589620,9800,9800,9800,9800,0
20230921,144200,121589620,9800,9800,9800,9800,10
20230921,144100,121491620,9810,9810,9810,9810,52
20230921,144000,120981500,9820,9820,9820,9820,0
20230921,143900,120981500,9820,9820,9820,9820,0
20230921,143800,120981500,9820,9820,9820,9820,0
20230921,143700,120981500,9820,9820,9820,9820,0
20230921,143600,120981500,9820,9820,9820,9820,0
20230921,143500,120981500,9820,9820,9820,9820,0
20230921,143400,120981500,9820,9820,9820,9820,0
20230921,143300,120981500,9820,9820,9820,9820,0
20230921,143200,120981500,9820,9820,9820,9820,1
20230921,143100,120971680,9800,9800,9800,9800,0
20230921,143000,120971680,9800,9840,9840,9800,259
20230921,142900,118433400,9810,9850,9850,9810,9
20230921,142800,118345070,9810,9810,9810,9810,24
20230921,142700,118109630,9800,9800,9800,9800,0
20230921,142600,118109630,9800,9810,9810,9800,500
20230921,142500,113208400,9850,9850,9850,9850,0
20230921,142400,113208400,9850,9850,9850,9850,0
20230921,142300,113208400,9850,9810,9850,9800,350
20230921,142200,109778250,9850,9850,9850,9850,0
20230921,142100,109778250,9850,9850,9850,9850,0
20230921,142000,109778250,9850,9850,9850,9850,0
20230921,141900,109778250,9850,9850,9850,9850,0
20230921,141800,109778250,9850,9850,9850,9850,0
20230921,141700,109778250,9850,9850,9850,9850,0
20230921,141600,109778250,9850,9850,9850,9850,0
20230921,141500,109778250,9850,9850,9850,9850,0
20230921,141400,109778250,9850,9850,9850,9850,10
20230921,141300,109679750,9850,9850,9850,9850,100
20230921,141200,108694750,9850,9850,9850,9850,0
20230921,141100,108694750,9850,9850,9850,9850,0
20230921,141000,108694750,9850,9850,9850,9850,0
20230921,140900,108694750,9850,9830,9850,9800,3027
20230921,140800,78976630,9850,9850,9850,9850,0
20230921,140700,78976630,9850,9850,9850,9850,0
20230921,140600,78976630,9850,9850,9850,9850,20
20230921,140500,78779630,9870,9870,9870,9870,0
20230921,140400,78779630,9870,9870,9870,9870,0
20230921,140300,78779630,9870,9870,9870,9870,0
20230921,140200,78779630,9870,9870,9870,9870,0
20230921,140100,78779630,9870,9870,9870,9870,0
20230921,140000,78779630,9870,9870,9870,9870,0
20230921,135900,78779630,9870,9870,9870,9870,0
20230921,135800,78779630,9870,9870,9870,9870,0
20230921,135700,78779630,9870,9870,9870,9870,0
20230921,135600,78779630,9870,9870,9870,9870,0
20230921,135500,78779630,9870,9870,9870,9870,0
20230921,135400,78779630,9870,9870,9870,9870,0
20230921,135300,78779630,9870,9870,9870,9870,0
20230921,135200,78779630,9870,9870,9870,9870,0
20230921,135100,78779630,9870,9870,9870,9870,0
20230921,135000,78779630,9870,9870,9870,9870,1
20230921,134900,78769760,9830,9840,9840,9830,5
20230921,134800,78720600,9840,9840,9840,9840,1
20230921,134700,78710760,9870,9870,9870,9870,0
20230921,134600,78710760,9870,9870,9870,9870,0
20230921,134500,78710760,9870,9870,9870,9870,0
20230921,134400,78710760,9870,9850,9870,9850,179
20230921,134300,76947590,9870,9870,9870,9870,0
20230921,134200,76947590,9870,9870,9870,9870,0
20230921,134100,76947590,9870,9870,9870,9870,0
20230921,134000,76947590,9870,9870,9870,9870,0
20230921,133900,76947590,9870,9870,9870,9870,0
20230921,133800,76947590,9870,9870,9870,9870,0
20230921,133700,76947590,9870,9870,9870,9870,0
20230921,133600,76947590,9870,9870,9870,9870,0
20230921,133500,76947590,9870,9870,9870,9870,0
20230921,133400,76947590,9870,9870,9870,9870,0
20230921,133300,76947590,9870,9850,9870,9850,9
20230921,133200,76858920,9850,9850,9850,9850,0
20230921,133100,76858920,9850,9850,9850,9850,0
20230921,133000,76858920,9850,9850,9850,9850,0
20230921,132900,76858920,9850,9850,9850,9850,0
20230921,132800,76858920,9850,9850,9850,9850,500
20230921,132700,71933920,9870,9870,9870,9870,0
20230921,132600,71933920,9870,9870,9870,9870,0
20230921,132500,71933920,9870,9870,9870,9870,0
20230921,132400,71933920,9870,9870,9870,9870,0
20230921,132300,71933920,9870,9870,9870,9870,0
20230921,132200,71933920,9870,9870,9870,9870,0
20230921,132100,71933920,9870,9870,9870,9870,1
20230921,132000,71924050,9860,9860,9860,9860,0
20230921,131900,71924050,9860,9860,9860,9860,3
20230921,131800,71894470,9860,9860,9860,9860,4
20230921,131700,71855030,9870,9870,9870,9870,0
20230921,131600,71855030,9870,9870,9870,9870,0
20230921,131500,71855030,9870,9870,9870,9870,0
20230921,131400,71855030,9870,9870,9870,9870,0
20230921,131300,71855030,9870,9870,9870,9870,1
20230921,131200,71845160,9850,9850,9850,9850,0
20230921,131100,71845160,9850,9850,9850,9850,0
20230921,131000,71845160,9850,9850,9850,9850,0
20230921,130900,71845160,9850,9850,9850,9850,0
20230921,130800,71845160,9850,9850,9850,9850,0
20230921,130700,71845160,9850,9850,9850,9850,0
20230921,130600,71845160,9850,9850,9850,9850,0
20230921,130500,71845160,9850,9850,9850,9850,45
20230921,130400,71401910,9850,9850,9850,9850,1
20230921,130300,71392060,9830,9830,9830,9830,0
20230921,130200,71392060,9830,9830,9830,9830,0
20230921,130100,71392060,9830,9830,9830,9830,0
20230921,130000,71392060,9830,9830,9830,9830,0
20230921,125900,71392060,9830,9830,9830,9830,0
20230921,125800,71392060,9830,9830,9830,9830,1
20230921,125700,71382230,9840,9840,9840,9840,0
20230921,125600,71382230,9840,9840,9840,9840,0
20230921,125500,71382230,9840,9840,9840,9840,0
20230921,125400,71382230,9840,9840,9840,9840,0
20230921,125300,71382230,9840,9840,9840,9840,0
20230921,125200,71382230,9840,9840,9840,9840,0
20230921,125100,71382230,9840,9840,9840,9840,5
20230921,125000,71333030,9840,9840,9840,9840,0
20230921,124900,71333030,9840,9840,9840,9840,0
20230921,124800,71333030,9840,9840,9840,9840,30
20230921,124700,71037830,9820,9820,9820,9820,0
20230921,124600,71037830,9820,9820,9820,9820,0
20230921,124500,71037830,9820,9820,9820,9820,0
20230921,124400,71037830,9820,9820,9820,9820,0
20230921,124300,71037830,9820,9820,9820,9820,101
20230921,124200,70046010,9830,9830,9830,9830,0
20230921,124100,70046010,9830,9830,9830,9830,0
20230921,124000,70046010,9830,9830,9830,9830,0
20230921,123900,70046010,9830,9830,9830,9830,0
20230921,123800,70046010,9830,9830,9830,9830,0
20230921,123700,70046010,9830,9830,9830,9830,0
20230921,123600,70046010,9830,9830,9830,9830,0
20230921,123500,70046010,9830,9830,9830,9830,0
20230921,123400,70046010,9830,9830,9830,9830,0
20230921,123300,70046010,9830,9830,9830,9830,0
20230921,123200,70046010,9830,9830,9830,9830,0
20230921,123100,70046010,9830,9830,9830,9830,0
20230921,123000,70046010,9830,9830,9830,9830,0
20230921,122900,70046010,9830,9830,9830,9830,1
20230921,122800,70036180,9820,9820,9820,9820,100
20230921,122700,69054180,9820,9820,9820,9820,0
20230921,122600,69054180,9820,9820,9820,9820,0
20230921,122500,69054180,9820,9820,9820,9820,0
20230921,122400,69054180,9820,9820,9820,9820,3
20230921,122300,69024720,9820,9820,9820,9820,7
20230921,122200,68955980,9820,9820,9820,9820,20
20230921,122100,68759580,9820,9820,9820,9820,10
20230921,122000,68661380,9820,9820,9820,9820,45
20230921,121900,68219480,9830,9830,9830,9830,0
20230921,121800,68219480,9830,9830,9830,9830,0
20230921,121700,68219480,9830,9830,9830,9830,0
20230921,121600,68219480,9830,9830,9830,9830,9
20230921,121500,68131010,9830,9830,9830,9830,1
20230921,121400,68121180,9820,9850,9850,9820,26
20230921,121300,67865830,9820,9820,9820,9820,11
20230921,121200,67757810,9820,9820,9820,9820,27
20230921,121100,67492670,9820,9830,9830,9820,132
20230921,121000,66195420,9850,9850,9850,9850,0
20230921,120900,66195420,9850,9850,9850,9850,5
20230921,120800,66146170,9840,9840,9840,9840,0
20230921,120700,66146170,9840,9840,9840,9840,0
20230921,120600,66146170,9840,9840,9840,9840,0
20230921,120500,66146170,9840,9840,9840,9840,0
20230921,120400,66146170,9840,9840,9840,9840,0
20230921,120300,66146170,9840,9840,9840,9840,0
20230921,120200,66146170,9840,9840,9840,9840,0
20230921,120100,66146170,9840,9840,9840,9840,0
20230921,120000,66146170,9840,9840,9840,9840,0
20230921,115900,66146170,9840,9840,9840,9840,0
20230921,115800,66146170,9840,9840,9840,9840,0
20230921,115700,66146170,9840,9840,9840,9840,0
20230921,115600,66146170,9840,9840,9840,9840,0
20230921,115500,66146170,9840,9840,9840,9840,0
20230921,115400,66146170,9840,9840,9840,9840,0
20230921,115300,66146170,9840,9840,9840,9840,0
20230921,115200,66146170,9840,9840,9840,9840,45
20230921,115100,65703370,9850,9850,9850,9850,0
20230921,115000,65703370,9850,9850,9850,9850,1
20230921,114900,65693520,9870,9870,9870,9870,2
20230921,114800,65673780,9870,9870,9870,9870,0
20230921,114700,65673780,9870,9870,9870,9870,0
20230921,114600,65673780,9870,9870,9870,9870,0
20230921,114500,65673780,9870,9870,9870,9870,0
20230921,114400,65673780,9870,9870,9870,9870,0
20230921,114300,65673780,9870,9870,9870,9870,2
20230921,114200,65654040,9870,9870,9870,9870,0
20230921,114100,65654040,9870,9860,9870,9860,11
20230921,114000,65545530,9860,9860,9860,9860,0
20230921,113900,65545530,9860,9860,9860,9860,0
20230921,113800,65545530,9860,9860,9860,9860,4
20230921,113700,65506090,9860,9860,9860,9860,1
20230921,113600,65496230,9860,9860,9860,9860,0
20230921,113500,65496230,9860,9860,9860,9860,0
20230921,113400,65496230,9860,9850,9860,9850,20
20230921,113300,65299130,9840,9840,9840,9840,0
20230921,113200,65299130,9840,9840,9840,9840,0
20230921,113100,65299130,9840,9840,9840,9840,0
20230921,113000,65299130,9840,9840,9840,9840,0
20230921,112900,65299130,9840,9840,9840,9840,0
20230921,112800,65299130,9840,9840,9840,9840,0
20230921,112700,65299130,9840,9840,9840,9840,1
20230921,112600,65289290,9850,9850,9850,9850,0
20230921,112500,65289290,9850,9850,9850,9850,0
20230921,112400,65289290,9850,9850,9850,9850,0
20230921,112300,65289290,9850,9850,9850,9850,10
20230921,112200,65190790,9840,9840,9840,9840,0
20230921,112100,65190790,9840,9840,9840,9840,0
20230921,112000,65190790,9840,9840,9840,9840,13
20230921,111900,65062870,9840,9840,9840,9840,0
20230921,111800,65062870,9840,9840,9840,9840,0
20230921,111700,65062870,9840,9840,9840,9840,58
20230921,111600,64492150,9840,9840,9840,9840,0
20230921,111500,64492150,9840,9840,9840,9840,16
20230921,111400,64334710,9850,9850,9850,9850,40
20230921,111300,63940710,9840,9840,9840,9840,25
20230921,111200,63694710,9810,9810,9810,9810,0
20230921,111100,63694710,9810,9820,9820,9810,10
20230921,111000,63596520,9860,9860,9860,9860,0
20230921,110900,63596520,9860,9860,9860,9860,0
20230921,110800,63596520,9860,9860,9860,9860,0
20230921,110700,63596520,9860,9860,9860,9860,0
20230921,110600,63596520,9860,9860,9860,9860,0
20230921,110500,63596520,9860,9860,9860,9860,10
20230921,110400,63497920,9860,9860,9860,9860,1
20230921,110300,63488060,9810,9810,9810,9810,0
20230921,110200,63488060,9810,9810,9810,9810,0
20230921,110100,63488060,9810,9810,9810,9810,768
20230921,110000,55953980,9810,9810,9810,9810,800
20230921,105900,48105980,9860,9860,9860,9860,1
20230921,105800,48096120,9860,9860,9860,9860,0
20230921,105700,48096120,9860,9860,9860,9860,0
20230921,105600,48096120,9860,9860,9860,9860,1
20230921,105500,48086260,9810,9810,9810,9810,0
20230921,105400,48086260,9810,9820,9820,9810,100
20230921,105300,47104810,9860,9860,9860,9860,0
20230921,105200,47104810,9860,9860,9860,9860,0
20230921,105100,47104810,9860,9860,9860,9860,0
20230921,105000,47104810,9860,9860,9860,9860,0
20230921,104900,47104810,9860,9860,9860,9860,0
20230921,104800,47104810,9860,9820,9860,9820,701
20230921,104700,40220950,9820,9820,9820,9820,0
20230921,104600,40220950,9820,9820,9820,9820,0
20230921,104500,40220950,9820,9820,9820,9820,0
20230921,104400,40220950,9820,9820,9820,9820,0
20230921,104300,40220950,9820,9820,9820,9820,0
20230921,104200,40220950,9820,9820,9820,9820,0
20230921,104100,40220950,9820,9820,9820,9820,0
20230921,104000,40220950,9820,9820,9820,9820,5
20230921,103900,40171850,9820,9820,9820,9820,0
20230921,103800,40171850,9820,9820,9820,9820,0
20230921,103700,40171850,9820,9820,9820,9820,0
20230921,103600,40171850,9820,9820,9820,9820,0
20230921,103500,40171850,9820,9820,9820,9820,0
20230921,103400,40171850,9820,9820,9820,9820,0
20230921,103300,40171850,9820,9820,9820,9820,0
20230921,103200,40171850,9820,9820,9820,9820,0
20230921,103100,40171850,9820,9820,9820,9820,0
20230921,103000,40171850,9820,9820,9820,9820,0
20230921,102900,40171850,9820,9820,9820,9820,0
20230921,102800,40171850,9820,9820,9820,9820,0
20230921,102700,40171850,9820,9820,9820,9820,0
20230921,102600,40171850,9820,9820,9820,9820,0
20230921,102500,40171850,9820,9820,9820,9820,0
20230921,102400,40171850,9820,9820,9820,9820,0
20230921,102300,40171850,9820,9840,9840,9820,100
20230921,102200,39188680,9840,9840,9840,9840,0
20230921,102100,39188680,9840,9840,9840,9840,50
20230921,102000,38696680,9840,9840,9840,9840,10
20230921,101900,38598280,9840,9840,9840,9840,0
20230921,101800,38598280,9840,9840,9840,9840,0
20230921,101700,38598280,9840,9840,9840,9840,102
20230921,101600,37594600,9830,9830,9830,9830,0
20230921,101500,37594600,9830,9830,9830,9830,0
20230921,101400,37594600,9830,9850,9850,9830,300
20230921,101300,34642610,9890,9890,9890,9890,0
20230921,101200,34642610,9890,9890,9890,9890,5
20230921,101100,34593160,9880,9880,9880,9880,45
20230921,101000,34148560,9860,9860,9860,9860,0
20230921,100900,34148560,9860,9850,9860,9850,35
20230921,100800,33803760,9850,9850,9850,9850,0
20230921,100700,33803760,9850,9850,9850,9850,0
20230921,100600,33803760,9850,9850,9850,9850,0
20230921,100500,33803760,9850,9850,9850,9850,0
20230921,100400,33803760,9850,9860,9860,9850,56
20230921,100300,33252150,9890,9890,9890,9890,0
20230921,100200,33252150,9890,9890,9890,9890,0
20230921,100100,33252150,9890,9890,9890,9890,0
20230921,100000,33252150,9890,9890,9890,9890,10
20230921,095900,33153250,9900,9860,9900,9860,21
20230921,095800,32946150,9850,9850,9850,9850,0
20230921,095700,32946150,9850,9850,9850,9850,0
20230921,095600,32946150,9850,9850,9850,9850,0
20230921,095500,32946150,9850,9850,9850,9850,6
20230921,095400,32887050,9860,9860,9860,9860,20
20230921,095300,32689850,9860,9860,9860,9860,0
20230921,095200,32689850,9860,9860,9860,9860,0
20230921,095100,32689850,9860,9860,9860,9860,10
20230921,095000,32591250,9930,9930,9930,9930,0
20230921,094900,32591250,9930,9930,9930,9930,1
20230921,094800,32581320,9870,9870,9870,9870,5
20230921,094700,32531970,9930,9930,9930,9930,0
20230921,094600,32531970,9930,9930,9930,9930,24
20230921,094500,32293650,9930,9930,9930,9930,1
20230921,094400,32283720,9850,9850,9850,9850,0
20230921,094300,32283720,9850,9850,9850,9850,0
20230921,094200,32283720,9850,9860,9860,9850,100
20230921,094100,31298690,9860,9870,9870,9860,22
20230921,094000,31081590,9930,9930,9930,9930,0
20230921,093900,31081590,9930,9930,9930,9930,0
20230921,093800,31081590,9930,9930,9930,9930,0
20230921,093700,31081590,9930,9930,9930,9930,10
20230921,093600,30982290,9940,9940,9940,9940,0
20230921,093500,30982290,9940,9900,9940,9900,11
20230921,093400,30873350,9940,9930,9940,9800,2301
20230921,093300,8148580,9950,9950,9950,9950,0
20230921,093200,8148580,9950,9950,9950,9950,0
20230921,093100,8148580,9950,9950,9950,9950,10
20230921,093000,8049080,9960,9960,9960,9960,0
20230921,092900,8049080,9960,9960,9960,9960,0
20230921,092800,8049080,9960,9960,9960,9960,0
20230921,092700,8049080,9960,9950,9960,9950,14
20230921,092600,7909690,9960,9960,9960,9960,0
20230921,092500,7909690,9960,9960,9960,9960,0
20230921,092400,7909690,9960,9960,9960,9960,0
20230921,092300,7909690,9960,9960,9960,9960,0
20230921,092200,7909690,9960,9960,9960,9960,0
20230921,092100,7909690,9960,9960,9960,9960,2
20230921,092000,7889770,9960,9960,9960,9960,0
20230921,091900,7889770,9960,9960,9960,9960,0
20230921,091800,7889770,9960,9960,9960,9960,164
20230921,091700,6256330,9960,9960,9960,9960,37
20230921,091600,5887810,9920,9920,9920,9920,0
20230921,091500,5887810,9920,9920,9920,9920,0
20230921,091400,5887810,9920,9920,9920,9920,45
20230921,091300,5441410,9960,9960,9960,9960,0
20230921,091200,5441410,9960,9960,9960,9960,0
20230921,091100,5441410,9960,9960,9960,9960,0
20230921,091000,5441410,9960,9960,9960,9960,1
20230921,090900,5431450,9900,9940,9940,9900,249
20230921,090800,2964980,9960,9960,9960,9960,0
20230921,090700,2964980,9960,9960,9960,9960,1
20230921,090600,2955020,9960,9960,9960,9960,1
20230921,090500,2945060,9910,9910,9910,9910,0
20230921,090400,2945060,9910,9910,9910,9910,0
20230921,090300,2945060,9910,9910,9910,9910,0
20230921,090200,2945060,9910,9910,9910,9910,0
20230921,090100,2945060,9910,9920,9920,9910,251
20230921,090000,457640,9920,9960,9960,9920,46