KissMeData/034300/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190900,81283990,15270,15270,15270,15270,53
20230927,190800,81283990,15270,15270,15270,15270,0
20230927,190700,81283990,15270,15270,15270,15270,0
20230927,190600,81283990,15270,15270,15270,15270,0
20230927,190500,81283990,15270,15270,15270,15270,0
20230927,190400,81283990,15270,15270,15270,15270,0
20230927,190300,81283990,15270,15270,15270,15270,0
20230927,190200,81283990,15270,15270,15270,15270,0
20230927,190100,81283990,15270,15270,15270,15270,0
20230927,190000,81283990,15270,15270,15270,15270,0
20230927,185900,81283990,15270,15270,15270,15270,0
20230927,185800,81283990,15270,15270,15270,15270,0
20230927,185700,81283990,15270,15270,15270,15270,0
20230927,185600,81283990,15270,15270,15270,15270,0
20230927,185500,81283990,15270,15270,15270,15270,0
20230927,185400,81283990,15270,15270,15270,15270,0
20230927,185300,81283990,15270,15270,15270,15270,0
20230927,185200,81283990,15270,15270,15270,15270,0
20230927,185100,81283990,15270,15270,15270,15270,0
20230927,185000,81283990,15270,15270,15270,15270,0
20230927,184900,81283990,15270,15270,15270,15270,0
20230927,184800,81283990,15270,15270,15270,15270,0
20230927,184700,81283990,15270,15270,15270,15270,0
20230927,184600,81283990,15270,15270,15270,15270,0
20230927,184500,81283990,15270,15270,15270,15270,0
20230927,184400,81283990,15270,15270,15270,15270,0
20230927,184300,81283990,15270,15270,15270,15270,0
20230927,184200,81283990,15270,15270,15270,15270,0
20230927,184100,81283990,15270,15270,15270,15270,0
20230927,184000,81283990,15270,15270,15270,15270,0
20230927,183900,81283990,15270,15270,15270,15270,53
20230927,183800,81283990,15270,15270,15270,15270,0
20230927,183700,81283990,15270,15270,15270,15270,0
20230927,183600,81283990,15270,15270,15270,15270,0
20230927,183500,81283990,15270,15270,15270,15270,0
20230927,183400,81283990,15270,15270,15270,15270,0
20230927,183300,81283990,15270,15270,15270,15270,0
20230927,183200,81283990,15270,15270,15270,15270,0
20230927,183100,81283990,15270,15270,15270,15270,0
20230927,183000,81283990,15270,15270,15270,15270,0
20230927,182900,81283990,15270,15270,15270,15270,0
20230927,182800,81283990,15270,15270,15270,15270,0
20230927,182700,81283990,15270,15270,15270,15270,0
20230927,182600,81283990,15270,15270,15270,15270,0
20230927,182500,81283990,15270,15270,15270,15270,0
20230927,182400,81283990,15270,15270,15270,15270,0
20230927,182300,81283990,15270,15270,15270,15270,0
20230927,182200,81283990,15270,15270,15270,15270,0
20230927,182100,81283990,15270,15270,15270,15270,0
20230927,182000,81283990,15270,15270,15270,15270,0
20230927,181900,81283990,15270,15270,15270,15270,0
20230927,181800,81283990,15270,15270,15270,15270,0
20230927,181700,81283990,15270,15270,15270,15270,0
20230927,181600,81283990,15270,15270,15270,15270,0
20230927,181500,81283990,15270,15270,15270,15270,0
20230927,181400,81283990,15270,15270,15270,15270,0
20230927,181300,81283990,15270,15270,15270,15270,0
20230927,181200,81283990,15270,15270,15270,15270,0
20230927,181100,81283990,15270,15270,15270,15270,0
20230927,181000,81283990,15270,15270,15270,15270,0
20230927,180900,81283990,15270,15270,15270,15270,53
20230927,180800,81283990,15270,15270,15270,15270,0
20230927,180700,81283990,15270,15270,15270,15270,0
20230927,180600,81283990,15270,15270,15270,15270,0
20230927,180500,81283990,15270,15270,15270,15270,0
20230927,180400,81283990,15270,15270,15270,15270,0
20230927,180300,81283990,15270,15270,15270,15270,0
20230927,180200,81283990,15270,15270,15270,15270,0
20230927,180100,81283990,15270,15270,15270,15270,0
20230927,180000,81283990,15270,15270,15270,15270,0
20230927,175900,81283990,15270,15270,15270,15270,0
20230927,175800,81283990,15270,15270,15270,15270,0
20230927,175700,81283990,15270,15270,15270,15270,0
20230927,175600,81283990,15270,15270,15270,15270,0
20230927,175500,81283990,15270,15270,15270,15270,0
20230927,175400,81283990,15270,15270,15270,15270,0
20230927,175300,81283990,15270,15270,15270,15270,0
20230927,175200,81283990,15270,15270,15270,15270,0
20230927,175100,81283990,15270,15270,15270,15270,0
20230927,175000,81283990,15270,15270,15270,15270,0
20230927,174900,81283990,15270,15270,15270,15270,0
20230927,174800,81283990,15270,15270,15270,15270,0
20230927,174700,81283990,15270,15270,15270,15270,0
20230927,174600,81283990,15270,15270,15270,15270,0
20230927,174500,81283990,15270,15270,15270,15270,0
20230927,174400,81283990,15270,15270,15270,15270,0
20230927,174300,81283990,15270,15270,15270,15270,0
20230927,174200,81283990,15270,15270,15270,15270,0
20230927,174100,81283990,15270,15270,15270,15270,0
20230927,174000,81283990,15270,15270,15270,15270,0
20230927,173900,81283990,15270,15270,15270,15270,53
20230927,173800,81283990,15270,15270,15270,15270,0
20230927,173700,81283990,15270,15270,15270,15270,0
20230927,173600,81283990,15270,15270,15270,15270,0
20230927,173500,81283990,15270,15270,15270,15270,0
20230927,173400,81283990,15270,15270,15270,15270,0
20230927,173300,81283990,15270,15270,15270,15270,0
20230927,173200,81283990,15270,15270,15270,15270,0
20230927,173100,81283990,15270,15270,15270,15270,0
20230927,173000,81283990,15270,15270,15270,15270,0
20230927,172900,81283990,15270,15270,15270,15270,0
20230927,172800,81283990,15270,15270,15270,15270,0
20230927,172700,81283990,15270,15270,15270,15270,0
20230927,172600,81283990,15270,15270,15270,15270,0
20230927,172500,81283990,15270,15270,15270,15270,0
20230927,172400,81283990,15270,15270,15270,15270,0
20230927,172300,81283990,15270,15270,15270,15270,0
20230927,172200,81283990,15270,15270,15270,15270,0
20230927,172100,81283990,15270,15270,15270,15270,0
20230927,172000,81283990,15270,15270,15270,15270,0
20230927,171900,81283990,15270,15270,15270,15270,0
20230927,171800,81283990,15270,15270,15270,15270,0
20230927,171700,81283990,15270,15270,15270,15270,0
20230927,171600,81283990,15270,15270,15270,15270,0
20230927,171500,81283990,15270,15270,15270,15270,0
20230927,171400,81283990,15270,15270,15270,15270,0
20230927,171300,81283990,15270,15270,15270,15270,0
20230927,171200,81283990,15270,15270,15270,15270,0
20230927,171100,81283990,15270,15270,15270,15270,0
20230927,171000,81283990,15270,15270,15270,15270,0
20230927,170900,81283990,15270,15270,15270,15270,53
20230927,170800,81283990,15270,15270,15270,15270,0
20230927,170700,81283990,15270,15270,15270,15270,0
20230927,170600,81283990,15270,15270,15270,15270,0
20230927,170500,81283990,15270,15270,15270,15270,0
20230927,170400,81283990,15270,15270,15270,15270,0
20230927,170300,81283990,15270,15270,15270,15270,0
20230927,170200,81283990,15270,15270,15270,15270,0
20230927,170100,81283990,15270,15270,15270,15270,0
20230927,170000,81283990,15270,15270,15270,15270,0
20230927,165900,81283990,15270,15270,15270,15270,0
20230927,165800,81283990,15270,15270,15270,15270,0
20230927,165700,81283990,15270,15270,15270,15270,0
20230927,165600,81283990,15270,15270,15270,15270,0
20230927,165500,81283990,15270,15270,15270,15270,0
20230927,165400,81283990,15270,15270,15270,15270,0
20230927,165300,81283990,15270,15270,15270,15270,0
20230927,165200,81283990,15270,15270,15270,15270,0
20230927,165100,81283990,15270,15270,15270,15270,0
20230927,165000,81283990,15270,15270,15270,15270,0
20230927,164900,81283990,15270,15270,15270,15270,0
20230927,164800,81283990,15270,15270,15270,15270,0
20230927,164700,81283990,15270,15270,15270,15270,0
20230927,164600,81283990,15270,15270,15270,15270,0
20230927,164500,81283990,15270,15270,15270,15270,0
20230927,164400,81283990,15270,15270,15270,15270,0
20230927,164300,81283990,15270,15270,15270,15270,0
20230927,164200,81283990,15270,15270,15270,15270,0
20230927,164100,81283990,15270,15270,15270,15270,0
20230927,164000,81283990,15270,15270,15270,15270,0
20230927,163900,81283990,15270,15270,15270,15270,53
20230927,163800,81283990,15270,15270,15270,15270,0
20230927,163700,81283990,15270,15270,15270,15270,0
20230927,163600,81283990,15270,15270,15270,15270,0
20230927,163500,81283990,15270,15270,15270,15270,0
20230927,163400,81283990,15270,15270,15270,15270,0
20230927,163300,81283990,15270,15270,15270,15270,0
20230927,163200,81283990,15270,15270,15270,15270,0
20230927,163100,81283990,15270,15270,15270,15270,0
20230927,163000,81283990,15270,15270,15270,15270,0
20230927,162900,81283990,15270,15270,15270,15270,0
20230927,162800,81283990,15270,15270,15270,15270,0
20230927,162700,81283990,15270,15270,15270,15270,0
20230927,162600,81283990,15270,15270,15270,15270,0
20230927,162500,81283990,15270,15270,15270,15270,0
20230927,162400,81283990,15270,15270,15270,15270,0
20230927,162300,81283990,15270,15270,15270,15270,0
20230927,162200,81283990,15270,15270,15270,15270,0
20230927,162100,81283990,15270,15270,15270,15270,0
20230927,162000,81283990,15270,15270,15270,15270,0
20230927,161900,81283990,15270,15270,15270,15270,0
20230927,161800,81283990,15270,15270,15270,15270,0
20230927,161700,81283990,15270,15270,15270,15270,0
20230927,161600,81283990,15270,15270,15270,15270,0
20230927,161500,81283990,15270,15270,15270,15270,0
20230927,161400,81283990,15270,15270,15270,15270,0
20230927,161300,81283990,15270,15270,15270,15270,0
20230927,161200,81283990,15270,15270,15270,15270,0
20230927,161100,81283990,15270,15270,15270,15270,0
20230927,161000,81283990,15270,15270,15270,15270,0
20230927,160900,81283990,15270,15270,15270,15270,53
20230927,160800,81283990,15270,15270,15270,15270,0
20230927,160700,81283990,15270,15270,15270,15270,0
20230927,160600,81283990,15270,15270,15270,15270,0
20230927,160500,81283990,15270,15270,15270,15270,0
20230927,160400,81283990,15270,15270,15270,15270,0
20230927,160300,81283990,15270,15270,15270,15270,0
20230927,160200,81283990,15270,15270,15270,15270,0
20230927,160100,81283990,15270,15270,15270,15270,0
20230927,160000,81283990,15270,15270,15270,15270,0
20230927,155900,81283990,15270,15270,15270,15270,0
20230927,155800,81283990,15270,15270,15270,15270,0
20230927,155700,81283990,15270,15270,15270,15270,0
20230927,155600,81283990,15270,15270,15270,15270,0
20230927,155500,81283990,15270,15270,15270,15270,0
20230927,155400,81283990,15270,15270,15270,15270,0
20230927,155300,81283990,15270,15270,15270,15270,0
20230927,155200,81283990,15270,15270,15270,15270,0
20230927,155100,81283990,15270,15270,15270,15270,0
20230927,155000,81283990,15270,15270,15270,15270,0
20230927,154900,81283990,15270,15270,15270,15270,0
20230927,154800,81283990,15270,15270,15270,15270,0
20230927,154700,81283990,15270,15270,15270,15270,0
20230927,154600,81283990,15270,15270,15270,15270,0
20230927,154500,81283990,15270,15270,15270,15270,0
20230927,154400,81283990,15270,15270,15270,15270,0
20230927,154300,81283990,15270,15270,15270,15270,0
20230927,154200,81283990,15270,15270,15270,15270,0
20230927,154100,81283990,15270,15270,15270,15270,0
20230927,154000,81283990,15270,15270,15270,15270,0
20230927,153900,81283990,15270,15270,15270,15270,53
20230927,153800,81283990,15270,15270,15270,15270,0
20230927,153700,81283990,15270,15270,15270,15270,0
20230927,153600,81283990,15270,15270,15270,15270,0
20230927,153500,81283990,15270,15270,15270,15270,0
20230927,153400,81283990,15270,15270,15270,15270,0
20230927,153300,81283990,15270,15270,15270,15270,0
20230927,153200,81283990,15270,15270,15270,15270,0
20230927,153100,81283990,15270,15270,15270,15270,0
20230927,153000,81283990,15270,15270,15270,15270,53
20230927,152900,80474680,15000,15000,15000,15000,0
20230927,152800,80474680,15000,15000,15000,15000,0
20230927,152700,80474680,15000,15000,15000,15000,0
20230927,152600,80474680,15000,15000,15000,15000,0
20230927,152500,80474680,15000,15000,15000,15000,0
20230927,152400,80474680,15000,15000,15000,15000,0
20230927,152300,80474680,15000,15000,15000,15000,0
20230927,152200,80474680,15000,15000,15000,15000,0
20230927,152100,80474680,15000,15000,15000,15000,0
20230927,152000,80474680,15000,15000,15000,15000,0
20230927,151900,80474680,15000,15000,15000,15000,5
20230927,151800,80399680,14930,14930,14930,14930,4
20230927,151700,80339960,14930,14930,14930,14930,0
20230927,151600,80339960,14930,14930,14930,14930,4
20230927,151500,80280240,14860,14860,14860,14860,0
20230927,151400,80280240,14860,14860,14860,14860,0
20230927,151300,80280240,14860,14860,14860,14860,5
20230927,151200,80205940,14860,14860,14860,14860,0
20230927,151100,80205940,14860,14860,14860,14860,9
20230927,151000,80072200,14870,14870,14870,14870,0
20230927,150900,80072200,14870,14980,14980,14860,155
20230927,150800,77768080,15010,15010,15010,15010,0
20230927,150700,77768080,15010,14980,15010,14980,23
20230927,150600,77422950,14980,14990,14990,14980,21
20230927,150500,77108240,14980,14980,14980,14980,9
20230927,150400,76973420,14980,14980,14980,14980,3
20230927,150300,76928480,14980,14840,14980,14840,13
20230927,150200,76734860,14810,14810,14810,14810,0
20230927,150100,76734860,14810,14810,14810,14810,0
20230927,150000,76734860,14810,14810,14810,14810,7
20230927,145900,76631190,14810,14800,14810,14800,8
20230927,145800,76512750,14800,14790,14800,14790,16
20230927,145700,76276000,14800,14800,14800,14790,104
20230927,145600,74736810,14740,14740,14750,14740,37
20230927,145500,74191320,14660,14660,14660,14660,0
20230927,145400,74191320,14660,14660,14660,14660,0
20230927,145300,74191320,14660,14660,14660,14660,0
20230927,145200,74191320,14660,14660,14660,14660,3
20230927,145100,74147340,14660,14660,14660,14660,0
20230927,145000,74147340,14660,14660,14660,14660,0
20230927,144900,74147340,14660,14660,14660,14660,0
20230927,144800,74147340,14660,14800,14800,14660,2
20230927,144700,74117880,14800,14800,14800,14800,5
20230927,144600,74043880,14630,14630,14630,14630,19
20230927,144500,73765910,14630,14630,14630,14630,4
20230927,144400,73707390,14630,14630,14630,14630,0
20230927,144300,73707390,14630,14630,14630,14630,3
20230927,144200,73663500,14630,14630,14630,14630,6
20230927,144100,73575720,14630,14620,14630,14620,93
20230927,144000,72215830,14620,14620,14620,14620,0
20230927,143900,72215830,14620,14600,14620,14590,63
20230927,143800,71296320,14600,14600,14600,14600,0
20230927,143700,71296320,14600,14600,14600,14600,0
20230927,143600,71296320,14600,14600,14600,14600,0
20230927,143500,71296320,14600,14600,14600,14600,0
20230927,143400,71296320,14600,14600,14600,14600,0
20230927,143300,71296320,14600,14600,14600,14600,0
20230927,143200,71296320,14600,14600,14600,14600,10
20230927,143100,71150320,14600,14600,14600,14600,1
20230927,143000,71135720,14600,14600,14600,14600,0
20230927,142900,71135720,14600,14600,14600,14600,0
20230927,142800,71135720,14600,14600,14600,14600,0
20230927,142700,71135720,14600,14600,14600,14600,0
20230927,142600,71135720,14600,14600,14600,14600,11
20230927,142500,70975120,14600,14600,14600,14600,0
20230927,142400,70975120,14600,14600,14600,14600,0
20230927,142300,70975120,14600,14600,14600,14600,0
20230927,142200,70975120,14600,14600,14600,14600,21
20230927,142100,70668520,14600,14600,14600,14600,0
20230927,142000,70668520,14600,14600,14600,14600,10
20230927,141900,70522520,14600,14600,14600,14600,10
20230927,141800,70376520,14550,14550,14550,14550,0
20230927,141700,70376520,14550,14550,14550,14550,0
20230927,141600,70376520,14550,14530,14550,14530,91
20230927,141500,69052490,14550,14550,14550,14550,0
20230927,141400,69052490,14550,14550,14550,14550,0
20230927,141300,69052490,14550,14550,14550,14550,2
20230927,141200,69023390,14550,14550,14550,14550,0
20230927,141100,69023390,14550,14550,14550,14550,0
20230927,141000,69023390,14550,14550,14550,14550,0
20230927,140900,69023390,14550,14550,14550,14550,0
20230927,140800,69023390,14550,14550,14550,14550,0
20230927,140700,69023390,14550,14550,14550,14550,0
20230927,140600,69023390,14550,14550,14550,14550,0
20230927,140500,69023390,14550,14550,14550,14550,0
20230927,140400,69023390,14550,14550,14550,14550,0
20230927,140300,69023390,14550,14550,14550,14550,0
20230927,140200,69023390,14550,14550,14550,14550,25
20230927,140100,68659640,14540,14540,14540,14540,0
20230927,140000,68659640,14540,14540,14540,14540,0
20230927,135900,68659640,14540,14540,14540,14540,0
20230927,135800,68659640,14540,14540,14540,14540,0
20230927,135700,68659640,14540,14540,14540,14540,0
20230927,135600,68659640,14540,14540,14540,14540,0
20230927,135500,68659640,14540,14540,14540,14540,0
20230927,135400,68659640,14540,14540,14540,14540,102
20230927,135300,67176560,14540,14540,14540,14540,5
20230927,135200,67103860,14540,14540,14540,14540,0
20230927,135100,67103860,14540,14540,14540,14540,8
20230927,135000,66987540,14530,14530,14530,14530,0
20230927,134900,66987540,14530,14530,14530,14530,0
20230927,134800,66987540,14530,14530,14530,14530,1
20230927,134700,66973010,14540,14540,14540,14540,15
20230927,134600,66754910,14540,14540,14540,14540,0
20230927,134500,66754910,14540,14540,14540,14540,57
20230927,134400,65926130,14540,14540,14540,14540,0
20230927,134300,65926130,14540,14540,14540,14540,3
20230927,134200,65882510,14540,14540,14540,14540,0
20230927,134100,65882510,14540,14540,14540,14540,0
20230927,134000,65882510,14540,14540,14540,14540,0
20230927,133900,65882510,14540,14540,14540,14540,0
20230927,133800,65882510,14540,14540,14540,14540,0
20230927,133700,65882510,14540,14540,14540,14540,50
20230927,133600,65155510,14540,14540,14540,14540,0
20230927,133500,65155510,14540,14540,14540,14540,0
20230927,133400,65155510,14540,14540,14540,14540,0
20230927,133300,65155510,14540,14540,14540,14540,0
20230927,133200,65155510,14540,14540,14540,14540,0
20230927,133100,65155510,14540,14540,14540,14540,0
20230927,133000,65155510,14540,14540,14540,14540,0
20230927,132900,65155510,14540,14540,14540,14540,0
20230927,132800,65155510,14540,14540,14540,14540,0
20230927,132700,65155510,14540,14540,14540,14540,0
20230927,132600,65155510,14540,14540,14540,14540,0
20230927,132500,65155510,14540,14540,14540,14540,0
20230927,132400,65155510,14540,14540,14540,14540,0
20230927,132300,65155510,14540,14540,14540,14540,0
20230927,132200,65155510,14540,14540,14540,14540,0
20230927,132100,65155510,14540,14540,14540,14540,0
20230927,132000,65155510,14540,14540,14540,14540,0
20230927,131900,65155510,14540,14540,14540,14540,0
20230927,131800,65155510,14540,14540,14540,14540,0
20230927,131700,65155510,14540,14540,14540,14540,0
20230927,131600,65155510,14540,14540,14540,14540,0
20230927,131500,65155510,14540,14540,14540,14540,0
20230927,131400,65155510,14540,14540,14540,14540,0
20230927,131300,65155510,14540,14540,14540,14540,0
20230927,131200,65155510,14540,14540,14540,14540,0
20230927,131100,65155510,14540,14540,14540,14540,0
20230927,131000,65155510,14540,14540,14540,14540,50
20230927,130900,64428510,14540,14540,14540,14540,0
20230927,130800,64428510,14540,14500,14540,14500,135
20230927,130700,62468970,14500,14500,14500,14500,0
20230927,130600,62468970,14500,14500,14500,14500,0
20230927,130500,62468970,14500,14500,14500,14500,0
20230927,130400,62468970,14500,14500,14500,14500,0
20230927,130300,62468970,14500,14500,14500,14500,5
20230927,130200,62396470,14500,14500,14500,14500,0
20230927,130100,62396470,14500,14500,14500,14500,0
20230927,130000,62396470,14500,14500,14500,14500,14
20230927,125900,62193470,14500,14500,14500,14500,0
20230927,125800,62193470,14500,14500,14500,14500,0
20230927,125700,62193470,14500,14500,14500,14500,0
20230927,125600,62193470,14500,14500,14500,14500,0
20230927,125500,62193470,14500,14500,14500,14500,0
20230927,125400,62193470,14500,14500,14500,14500,0
20230927,125300,62193470,14500,14500,14500,14500,0
20230927,125200,62193470,14500,14500,14500,14500,0
20230927,125100,62193470,14500,14500,14500,14500,117
20230927,125000,60496970,14500,14500,14500,14500,0
20230927,124900,60496970,14500,14500,14500,14500,0
20230927,124800,60496970,14500,14500,14500,14500,0
20230927,124700,60496970,14500,14500,14500,14500,0
20230927,124600,60496970,14500,14500,14500,14500,0
20230927,124500,60496970,14500,14500,14500,14500,0
20230927,124400,60496970,14500,14500,14500,14500,0
20230927,124300,60496970,14500,14500,14500,14500,0
20230927,124200,60496970,14500,14500,14500,14500,0
20230927,124100,60496970,14500,14500,14500,14500,0
20230927,124000,60496970,14500,14500,14500,14500,0
20230927,123900,60496970,14500,14500,14500,14500,0
20230927,123800,60496970,14500,14500,14500,14500,0
20230927,123700,60496970,14500,14500,14500,14500,0
20230927,123600,60496970,14500,14500,14500,14500,0
20230927,123500,60496970,14500,14500,14500,14500,0
20230927,123400,60496970,14500,14500,14500,14500,0
20230927,123300,60496970,14500,14500,14500,14500,0
20230927,123200,60496970,14500,14500,14500,14500,0
20230927,123100,60496970,14500,14500,14500,14500,0
20230927,123000,60496970,14500,14500,14500,14500,2
20230927,122900,60467970,14500,14500,14500,14500,0
20230927,122800,60467970,14500,14500,14500,14500,0
20230927,122700,60467970,14500,14500,14500,14500,0
20230927,122600,60467970,14500,14500,14500,14500,0
20230927,122500,60467970,14500,14500,14500,14500,0
20230927,122400,60467970,14500,14500,14500,14500,0
20230927,122300,60467970,14500,14500,14500,14500,0
20230927,122200,60467970,14500,14500,14500,14500,0
20230927,122100,60467970,14500,14500,14500,14500,0
20230927,122000,60467970,14500,14500,14500,14500,0
20230927,121900,60467970,14500,14500,14500,14500,0
20230927,121800,60467970,14500,14500,14500,14500,0
20230927,121700,60467970,14500,14500,14500,14500,0
20230927,121600,60467970,14500,14500,14500,14500,0
20230927,121500,60467970,14500,14500,14500,14500,0
20230927,121400,60467970,14500,14500,14500,14500,14
20230927,121300,60264970,14500,14500,14500,14500,0
20230927,121200,60264970,14500,14500,14500,14500,0
20230927,121100,60264970,14500,14500,14500,14500,0
20230927,121000,60264970,14500,14500,14500,14500,0
20230927,120900,60264970,14500,14500,14500,14500,0
20230927,120800,60264970,14500,14500,14500,14500,0
20230927,120700,60264970,14500,14500,14500,14500,0
20230927,120600,60264970,14500,14500,14500,14500,0
20230927,120500,60264970,14500,14500,14500,14500,0
20230927,120400,60264970,14500,14500,14500,14500,0
20230927,120300,60264970,14500,14500,14500,14500,0
20230927,120200,60264970,14500,14500,14500,14500,100
20230927,120100,58814970,14540,14540,14540,14540,0
20230927,120000,58814970,14540,14540,14540,14540,0
20230927,115900,58814970,14540,14540,14540,14540,0
20230927,115800,58814970,14540,14540,14540,14540,0
20230927,115700,58814970,14540,14540,14540,14540,0
20230927,115600,58814970,14540,14540,14540,14540,0
20230927,115500,58814970,14540,14500,14540,14500,2
20230927,115400,58785930,14500,14500,14500,14500,0
20230927,115300,58785930,14500,14500,14500,14500,0
20230927,115200,58785930,14500,14500,14500,14500,0
20230927,115100,58785930,14500,14500,14500,14500,0
20230927,115000,58785930,14500,14500,14500,14500,0
20230927,114900,58785930,14500,14500,14500,14500,0
20230927,114800,58785930,14500,14500,14500,14500,0
20230927,114700,58785930,14500,14500,14500,14500,0
20230927,114600,58785930,14500,14500,14500,14500,0
20230927,114500,58785930,14500,14500,14500,14500,0
20230927,114400,58785930,14500,14500,14500,14500,0
20230927,114300,58785930,14500,14500,14500,14500,14
20230927,114200,58582930,14500,14500,14500,14500,0
20230927,114100,58582930,14500,14500,14500,14500,0
20230927,114000,58582930,14500,14500,14500,14500,0
20230927,113900,58582930,14500,14500,14500,14500,0
20230927,113800,58582930,14500,14500,14500,14500,0
20230927,113700,58582930,14500,14500,14500,14500,0
20230927,113600,58582930,14500,14500,14500,14500,0
20230927,113500,58582930,14500,14500,14500,14500,17
20230927,113400,58336430,14490,14490,14490,14490,0
20230927,113300,58336430,14490,14490,14490,14490,0
20230927,113200,58336430,14490,14490,14490,14490,0
20230927,113100,58336430,14490,14490,14490,14490,0
20230927,113000,58336430,14490,14490,14490,14490,2
20230927,112900,58307450,14500,14500,14500,14500,0
20230927,112800,58307450,14500,14500,14500,14500,1
20230927,112700,58292950,14500,14500,14500,14500,0
20230927,112600,58292950,14500,14500,14500,14500,0
20230927,112500,58292950,14500,14500,14500,14500,0
20230927,112400,58292950,14500,14500,14500,14500,0
20230927,112300,58292950,14500,14500,14500,14500,27
20230927,112200,57901450,14500,14500,14500,14500,0
20230927,112100,57901450,14500,14500,14500,14500,0
20230927,112000,57901450,14500,14500,14500,14500,0
20230927,111900,57901450,14500,14500,14500,14500,0
20230927,111800,57901450,14500,14500,14500,14500,0
20230927,111700,57901450,14500,14500,14500,14500,0
20230927,111600,57901450,14500,14500,14500,14500,0
20230927,111500,57901450,14500,14500,14500,14500,0
20230927,111400,57901450,14500,14500,14500,14500,0
20230927,111300,57901450,14500,14500,14500,14500,0
20230927,111200,57901450,14500,14500,14500,14500,53
20230927,111100,57132950,14500,14500,14500,14500,32
20230927,111000,56668950,14500,14500,14500,14490,22
20230927,110900,56350130,14490,14490,14490,14490,265
20230927,110800,52510280,14490,14500,14500,14490,25
20230927,110700,52147880,14510,14510,14510,14510,2
20230927,110600,52118860,14500,14500,14500,14500,7
20230927,110500,52017360,14500,14500,14500,14500,20
20230927,110400,51727360,14500,14500,14500,14500,0
20230927,110300,51727360,14500,14500,14500,14500,0
20230927,110200,51727360,14500,14500,14500,14500,116
20230927,110100,50045360,14470,14470,14470,14470,0
20230927,110000,50045360,14470,14470,14470,14470,0
20230927,105900,50045360,14470,14470,14470,14470,0
20230927,105800,50045360,14470,14470,14480,14460,199
20230927,105700,47165850,14450,14450,14450,14450,0
20230927,105600,47165850,14450,14450,14450,14450,0
20230927,105500,47165850,14450,14450,14450,14450,1
20230927,105400,47151400,14460,14460,14460,14460,0
20230927,105300,47151400,14460,14460,14460,14460,0
20230927,105200,47151400,14460,14470,14470,14460,32
20230927,105100,46688420,14440,14440,14440,14440,0
20230927,105000,46688420,14440,14490,14490,14440,652
20230927,104900,37251540,14480,14530,14530,14480,1091
20230927,104800,21432150,14500,14500,14500,14500,0
20230927,104700,21432150,14500,14500,14500,14500,0
20230927,104600,21432150,14500,14500,14500,14500,0
20230927,104500,21432150,14500,14500,14500,14500,0
20230927,104400,21432150,14500,14500,14500,14500,0
20230927,104300,21432150,14500,14500,14500,14500,0
20230927,104200,21432150,14500,14500,14500,14500,0
20230927,104100,21432150,14500,14500,14500,14500,0
20230927,104000,21432150,14500,14500,14500,14500,0
20230927,103900,21432150,14500,14500,14500,14500,0
20230927,103800,21432150,14500,14500,14500,14500,0
20230927,103700,21432150,14500,14500,14500,14500,0
20230927,103600,21432150,14500,14500,14500,14500,0
20230927,103500,21432150,14500,14500,14500,14500,0
20230927,103400,21432150,14500,14500,14500,14500,0
20230927,103300,21432150,14500,14500,14500,14500,0
20230927,103200,21432150,14500,14500,14500,14500,0
20230927,103100,21432150,14500,14500,14500,14500,0
20230927,103000,21432150,14500,14500,14500,14500,0
20230927,102900,21432150,14500,14500,14500,14500,0
20230927,102800,21432150,14500,14500,14500,14500,0
20230927,102700,21432150,14500,14500,14500,14500,4
20230927,102600,21374150,14480,14480,14480,14480,0
20230927,102500,21374150,14480,14480,14480,14480,0
20230927,102400,21374150,14480,14480,14480,14480,0
20230927,102300,21374150,14480,14480,14480,14480,0
20230927,102200,21374150,14480,14480,14480,14480,0
20230927,102100,21374150,14480,14480,14480,14480,20
20230927,102000,21084550,14490,14490,14490,14490,5
20230927,101900,21012100,14490,14490,14490,14490,0
20230927,101800,21012100,14490,14490,14490,14490,0
20230927,101700,21012100,14490,14490,14490,14490,7
20230927,101600,20910670,14490,14490,14490,14490,2
20230927,101500,20881690,14490,14490,14490,14490,1
20230927,101400,20867200,14480,14480,14480,14480,0
20230927,101300,20867200,14480,14480,14480,14480,0
20230927,101200,20867200,14480,14480,14480,14480,0
20230927,101100,20867200,14480,14480,14480,14480,0
20230927,101000,20867200,14480,14480,14480,14480,0
20230927,100900,20867200,14480,14480,14480,14480,0
20230927,100800,20867200,14480,14480,14480,14480,0
20230927,100700,20867200,14480,14480,14480,14480,0
20230927,100600,20867200,14480,14480,14480,14480,0
20230927,100500,20867200,14480,14480,14480,14480,0
20230927,100400,20867200,14480,14480,14480,14480,0
20230927,100300,20867200,14480,14480,14480,14480,0
20230927,100200,20867200,14480,14480,14480,14480,0
20230927,100100,20867200,14480,14480,14480,14480,0
20230927,100000,20867200,14480,14480,14480,14480,0
20230927,095900,20867200,14480,14480,14480,14480,0
20230927,095800,20867200,14480,14480,14480,14480,0
20230927,095700,20867200,14480,14480,14480,14480,0
20230927,095600,20867200,14480,14480,14480,14480,0
20230927,095500,20867200,14480,14480,14480,14480,0
20230927,095400,20867200,14480,14480,14480,14480,0
20230927,095300,20867200,14480,14480,14480,14480,0
20230927,095200,20867200,14480,14480,14480,14480,0
20230927,095100,20867200,14480,14480,14480,14480,0
20230927,095000,20867200,14480,14480,14480,14480,0
20230927,094900,20867200,14480,14460,14480,14460,25
20230927,094800,20505520,14450,14450,14450,14450,6
20230927,094700,20418820,14450,14440,14450,14440,93
20230927,094600,19075170,14480,14480,14480,14480,8
20230927,094500,18959330,14440,14440,14440,14440,0
20230927,094400,18959330,14440,14440,14440,14440,5
20230927,094300,18887130,14440,14440,14440,14440,1
20230927,094200,18872690,14440,14440,14440,14440,0
20230927,094100,18872690,14440,14440,14440,14440,0
20230927,094000,18872690,14440,14440,14440,14440,0
20230927,093900,18872690,14440,14440,14440,14440,0
20230927,093800,18872690,14440,14440,14440,14440,41
20230927,093700,18280650,14450,14450,14450,14450,70
20230927,093600,17269150,14440,14440,14440,14440,2
20230927,093500,17240270,14500,14500,14500,14500,0
20230927,093400,17240270,14500,14500,14500,14500,0
20230927,093300,17240270,14500,14430,14510,14430,29
20230927,093200,16821490,14550,14550,14550,14550,0
20230927,093100,16821490,14550,14550,14550,14550,0
20230927,093000,16821490,14550,14550,14550,14550,0
20230927,092900,16821490,14550,14550,14550,14550,0
20230927,092800,16821490,14550,14550,14550,14550,0
20230927,092700,16821490,14550,14550,14550,14550,0
20230927,092600,16821490,14550,14550,14550,14550,0
20230927,092500,16821490,14550,14550,14550,14550,0
20230927,092400,16821490,14550,14550,14550,14550,0
20230927,092300,16821490,14550,14550,14550,14550,0
20230927,092200,16821490,14550,14550,14550,14550,11
20230927,092100,16661440,14550,14540,14550,14540,173
20230927,092000,14144690,14450,14440,14450,14440,37
20230927,091900,13610310,14430,14430,14430,14430,31
20230927,091800,13162980,14430,14460,14460,14430,5
20230927,091700,13090770,14470,14470,14470,14470,76
20230927,091600,11991050,14400,14460,14460,14400,222
20230927,091500,8790960,14430,14430,14430,14430,0
20230927,091400,8790960,14430,14430,14430,14430,0
20230927,091300,8790960,14430,14430,14430,14430,0
20230927,091200,8790960,14430,14430,14430,14430,0
20230927,091100,8790960,14430,14430,14430,14430,0
20230927,091000,8790960,14430,14430,14430,14430,1
20230927,090900,8776530,14400,14400,14400,14400,250
20230927,090800,5176530,14400,14420,14420,14400,100
20230927,090700,3735010,14520,14520,14520,14520,0
20230927,090600,3735010,14520,14520,14520,14520,1
20230927,090500,3720490,14410,14410,14410,14410,39
20230927,090400,3158500,14410,14410,14410,14410,140
20230927,090300,1141100,14400,14400,14400,14400,0
20230927,090200,1141100,14400,14400,14400,14400,0
20230927,090100,1141100,14400,14410,14410,14400,19
20230927,090000,867370,14480,14410,14540,14410,60