KissMeData/200780/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201500,32810590,6620,6620,6620,6620,153
20230927,201400,32810590,6620,6620,6620,6620,0
20230927,201300,32810590,6620,6620,6620,6620,0
20230927,201200,32810590,6620,6620,6620,6620,0
20230927,201100,32810590,6620,6620,6620,6620,0
20230927,201000,32810590,6620,6620,6620,6620,0
20230927,200900,32810590,6620,6620,6620,6620,0
20230927,200800,32810590,6620,6620,6620,6620,0
20230927,200700,32810590,6620,6620,6620,6620,0
20230927,200600,32810590,6620,6620,6620,6620,0
20230927,200500,32810590,6620,6620,6620,6620,0
20230927,200400,32810590,6620,6620,6620,6620,0
20230927,200300,32810590,6620,6620,6620,6620,0
20230927,200200,32810590,6620,6620,6620,6620,0
20230927,200100,32810590,6620,6620,6620,6620,0
20230927,200000,32810590,6620,6620,6620,6620,0
20230927,195900,32810590,6620,6620,6620,6620,0
20230927,195800,32810590,6620,6620,6620,6620,0
20230927,195700,32810590,6620,6620,6620,6620,0
20230927,195600,32810590,6620,6620,6620,6620,0
20230927,195500,32810590,6620,6620,6620,6620,0
20230927,195400,32810590,6620,6620,6620,6620,0
20230927,195300,32810590,6620,6620,6620,6620,0
20230927,195200,32810590,6620,6620,6620,6620,0
20230927,195100,32810590,6620,6620,6620,6620,0
20230927,195000,32810590,6620,6620,6620,6620,0
20230927,194900,32810590,6620,6620,6620,6620,0
20230927,194800,32810590,6620,6620,6620,6620,0
20230927,194700,32810590,6620,6620,6620,6620,0
20230927,194600,32810590,6620,6620,6620,6620,0
20230927,194500,32810590,6620,6620,6620,6620,153
20230927,194400,32810590,6620,6620,6620,6620,0
20230927,194300,32810590,6620,6620,6620,6620,0
20230927,194200,32810590,6620,6620,6620,6620,0
20230927,194100,32810590,6620,6620,6620,6620,0
20230927,194000,32810590,6620,6620,6620,6620,0
20230927,193900,32810590,6620,6620,6620,6620,0
20230927,193800,32810590,6620,6620,6620,6620,0
20230927,193700,32810590,6620,6620,6620,6620,0
20230927,193600,32810590,6620,6620,6620,6620,0
20230927,193500,32810590,6620,6620,6620,6620,0
20230927,193400,32810590,6620,6620,6620,6620,0
20230927,193300,32810590,6620,6620,6620,6620,0
20230927,193200,32810590,6620,6620,6620,6620,0
20230927,193100,32810590,6620,6620,6620,6620,0
20230927,193000,32810590,6620,6620,6620,6620,0
20230927,192900,32810590,6620,6620,6620,6620,0
20230927,192800,32810590,6620,6620,6620,6620,0
20230927,192700,32810590,6620,6620,6620,6620,0
20230927,192600,32810590,6620,6620,6620,6620,0
20230927,192500,32810590,6620,6620,6620,6620,0
20230927,192400,32810590,6620,6620,6620,6620,0
20230927,192300,32810590,6620,6620,6620,6620,0
20230927,192200,32810590,6620,6620,6620,6620,0
20230927,192100,32810590,6620,6620,6620,6620,0
20230927,192000,32810590,6620,6620,6620,6620,0
20230927,191900,32810590,6620,6620,6620,6620,0
20230927,191800,32810590,6620,6620,6620,6620,0
20230927,191700,32810590,6620,6620,6620,6620,0
20230927,191600,32810590,6620,6620,6620,6620,0
20230927,191500,32810590,6620,6620,6620,6620,153
20230927,191400,32810590,6620,6620,6620,6620,0
20230927,191300,32810590,6620,6620,6620,6620,0
20230927,191200,32810590,6620,6620,6620,6620,0
20230927,191100,32810590,6620,6620,6620,6620,0
20230927,191000,32810590,6620,6620,6620,6620,0
20230927,190900,32810590,6620,6620,6620,6620,0
20230927,190800,32810590,6620,6620,6620,6620,0
20230927,190700,32810590,6620,6620,6620,6620,0
20230927,190600,32810590,6620,6620,6620,6620,0
20230927,190500,32810590,6620,6620,6620,6620,0
20230927,190400,32810590,6620,6620,6620,6620,0
20230927,190300,32810590,6620,6620,6620,6620,0
20230927,190200,32810590,6620,6620,6620,6620,0
20230927,190100,32810590,6620,6620,6620,6620,0
20230927,190000,32810590,6620,6620,6620,6620,0
20230927,185900,32810590,6620,6620,6620,6620,0
20230927,185800,32810590,6620,6620,6620,6620,0
20230927,185700,32810590,6620,6620,6620,6620,0
20230927,185600,32810590,6620,6620,6620,6620,0
20230927,185500,32810590,6620,6620,6620,6620,0
20230927,185400,32810590,6620,6620,6620,6620,0
20230927,185300,32810590,6620,6620,6620,6620,0
20230927,185200,32810590,6620,6620,6620,6620,0
20230927,185100,32810590,6620,6620,6620,6620,0
20230927,185000,32810590,6620,6620,6620,6620,0
20230927,184900,32810590,6620,6620,6620,6620,0
20230927,184800,32810590,6620,6620,6620,6620,0
20230927,184700,32810590,6620,6620,6620,6620,0
20230927,184600,32810590,6620,6620,6620,6620,0
20230927,184500,32810590,6620,6620,6620,6620,153
20230927,184400,32810590,6620,6620,6620,6620,0
20230927,184300,32810590,6620,6620,6620,6620,0
20230927,184200,32810590,6620,6620,6620,6620,0
20230927,184100,32810590,6620,6620,6620,6620,0
20230927,184000,32810590,6620,6620,6620,6620,0
20230927,183900,32810590,6620,6620,6620,6620,0
20230927,183800,32810590,6620,6620,6620,6620,0
20230927,183700,32810590,6620,6620,6620,6620,0
20230927,183600,32810590,6620,6620,6620,6620,0
20230927,183500,32810590,6620,6620,6620,6620,0
20230927,183400,32810590,6620,6620,6620,6620,0
20230927,183300,32810590,6620,6620,6620,6620,0
20230927,183200,32810590,6620,6620,6620,6620,0
20230927,183100,32810590,6620,6620,6620,6620,0
20230927,183000,32810590,6620,6620,6620,6620,0
20230927,182900,32810590,6620,6620,6620,6620,0
20230927,182800,32810590,6620,6620,6620,6620,0
20230927,182700,32810590,6620,6620,6620,6620,0
20230927,182600,32810590,6620,6620,6620,6620,0
20230927,182500,32810590,6620,6620,6620,6620,0
20230927,182400,32810590,6620,6620,6620,6620,0
20230927,182300,32810590,6620,6620,6620,6620,0
20230927,182200,32810590,6620,6620,6620,6620,0
20230927,182100,32810590,6620,6620,6620,6620,0
20230927,182000,32810590,6620,6620,6620,6620,0
20230927,181900,32810590,6620,6620,6620,6620,0
20230927,181800,32810590,6620,6620,6620,6620,0
20230927,181700,32810590,6620,6620,6620,6620,0
20230927,181600,32810590,6620,6620,6620,6620,0
20230927,181500,32810590,6620,6620,6620,6620,153
20230927,181400,32810590,6620,6620,6620,6620,0
20230927,181300,32810590,6620,6620,6620,6620,0
20230927,181200,32810590,6620,6620,6620,6620,0
20230927,181100,32810590,6620,6620,6620,6620,0
20230927,181000,32810590,6620,6620,6620,6620,0
20230927,180900,32810590,6620,6620,6620,6620,0
20230927,180800,32810590,6620,6620,6620,6620,0
20230927,180700,32810590,6620,6620,6620,6620,0
20230927,180600,32810590,6620,6620,6620,6620,0
20230927,180500,32810590,6620,6620,6620,6620,0
20230927,180400,32810590,6620,6620,6620,6620,0
20230927,180300,32810590,6620,6620,6620,6620,0
20230927,180200,32810590,6620,6620,6620,6620,0
20230927,180100,32810590,6620,6620,6620,6620,0
20230927,180000,32810590,6620,6620,6620,6620,0
20230927,175900,32810590,6620,6620,6620,6620,0
20230927,175800,32810590,6620,6620,6620,6620,0
20230927,175700,32810590,6620,6620,6620,6620,0
20230927,175600,32810590,6620,6620,6620,6620,0
20230927,175500,32810590,6620,6620,6620,6620,0
20230927,175400,32810590,6620,6620,6620,6620,0
20230927,175300,32810590,6620,6620,6620,6620,0
20230927,175200,32810590,6620,6620,6620,6620,0
20230927,175100,32810590,6620,6620,6620,6620,0
20230927,175000,32810590,6620,6620,6620,6620,0
20230927,174900,32810590,6620,6620,6620,6620,0
20230927,174800,32810590,6620,6620,6620,6620,0
20230927,174700,32810590,6620,6620,6620,6620,0
20230927,174600,32810590,6620,6620,6620,6620,0
20230927,174500,32810590,6620,6620,6620,6620,153
20230927,174400,32810590,6620,6620,6620,6620,0
20230927,174300,32810590,6620,6620,6620,6620,0
20230927,174200,32810590,6620,6620,6620,6620,0
20230927,174100,32810590,6620,6620,6620,6620,0
20230927,174000,32810590,6620,6620,6620,6620,0
20230927,173900,32810590,6620,6620,6620,6620,0
20230927,173800,32810590,6620,6620,6620,6620,0
20230927,173700,32810590,6620,6620,6620,6620,0
20230927,173600,32810590,6620,6620,6620,6620,0
20230927,173500,32810590,6620,6620,6620,6620,0
20230927,173400,32810590,6620,6620,6620,6620,0
20230927,173300,32810590,6620,6620,6620,6620,0
20230927,173200,32810590,6620,6620,6620,6620,0
20230927,173100,32810590,6620,6620,6620,6620,0
20230927,173000,32810590,6620,6620,6620,6620,0
20230927,172900,32810590,6620,6620,6620,6620,0
20230927,172800,32810590,6620,6620,6620,6620,0
20230927,172700,32810590,6620,6620,6620,6620,0
20230927,172600,32810590,6620,6620,6620,6620,0
20230927,172500,32810590,6620,6620,6620,6620,0
20230927,172400,32810590,6620,6620,6620,6620,0
20230927,172300,32810590,6620,6620,6620,6620,0
20230927,172200,32810590,6620,6620,6620,6620,0
20230927,172100,32810590,6620,6620,6620,6620,0
20230927,172000,32810590,6620,6620,6620,6620,0
20230927,171900,32810590,6620,6620,6620,6620,0
20230927,171800,32810590,6620,6620,6620,6620,0
20230927,171700,32810590,6620,6620,6620,6620,0
20230927,171600,32810590,6620,6620,6620,6620,0
20230927,171500,32810590,6620,6620,6620,6620,153
20230927,171400,32810590,6620,6620,6620,6620,0
20230927,171300,32810590,6620,6620,6620,6620,0
20230927,171200,32810590,6620,6620,6620,6620,0
20230927,171100,32810590,6620,6620,6620,6620,0
20230927,171000,32810590,6620,6620,6620,6620,0
20230927,170900,32810590,6620,6620,6620,6620,0
20230927,170800,32810590,6620,6620,6620,6620,0
20230927,170700,32810590,6620,6620,6620,6620,0
20230927,170600,32810590,6620,6620,6620,6620,0
20230927,170500,32810590,6620,6620,6620,6620,0
20230927,170400,32810590,6620,6620,6620,6620,0
20230927,170300,32810590,6620,6620,6620,6620,0
20230927,170200,32810590,6620,6620,6620,6620,0
20230927,170100,32810590,6620,6620,6620,6620,0
20230927,170000,32810590,6620,6620,6620,6620,0
20230927,165900,32810590,6620,6620,6620,6620,0
20230927,165800,32810590,6620,6620,6620,6620,0
20230927,165700,32810590,6620,6620,6620,6620,0
20230927,165600,32810590,6620,6620,6620,6620,0
20230927,165500,32810590,6620,6620,6620,6620,0
20230927,165400,32810590,6620,6620,6620,6620,0
20230927,165300,32810590,6620,6620,6620,6620,0
20230927,165200,32810590,6620,6620,6620,6620,0
20230927,165100,32810590,6620,6620,6620,6620,0
20230927,165000,32810590,6620,6620,6620,6620,0
20230927,164900,32810590,6620,6620,6620,6620,0
20230927,164800,32810590,6620,6620,6620,6620,0
20230927,164700,32810590,6620,6620,6620,6620,0
20230927,164600,32810590,6620,6620,6620,6620,0
20230927,164500,32810590,6620,6620,6620,6620,153
20230927,164400,32810590,6620,6620,6620,6620,0
20230927,164300,32810590,6620,6620,6620,6620,0
20230927,164200,32810590,6620,6620,6620,6620,0
20230927,164100,32810590,6620,6620,6620,6620,0
20230927,164000,32810590,6620,6620,6620,6620,0
20230927,163900,32810590,6620,6620,6620,6620,0
20230927,163800,32810590,6620,6620,6620,6620,0
20230927,163700,32810590,6620,6620,6620,6620,0
20230927,163600,32810590,6620,6620,6620,6620,0
20230927,163500,32810590,6620,6620,6620,6620,0
20230927,163400,32810590,6620,6620,6620,6620,0
20230927,163300,32810590,6620,6620,6620,6620,0
20230927,163200,32810590,6620,6620,6620,6620,0
20230927,163100,32810590,6620,6620,6620,6620,0
20230927,163000,32810590,6620,6620,6620,6620,0
20230927,162900,32810590,6620,6620,6620,6620,0
20230927,162800,32810590,6620,6620,6620,6620,0
20230927,162700,32810590,6620,6620,6620,6620,0
20230927,162600,32810590,6620,6620,6620,6620,0
20230927,162500,32810590,6620,6620,6620,6620,0
20230927,162400,32810590,6620,6620,6620,6620,0
20230927,162300,32810590,6620,6620,6620,6620,0
20230927,162200,32810590,6620,6620,6620,6620,0
20230927,162100,32810590,6620,6620,6620,6620,0
20230927,162000,32810590,6620,6620,6620,6620,0
20230927,161900,32810590,6620,6620,6620,6620,0
20230927,161800,32810590,6620,6620,6620,6620,0
20230927,161700,32810590,6620,6620,6620,6620,0
20230927,161600,32810590,6620,6620,6620,6620,0
20230927,161500,32810590,6620,6620,6620,6620,153
20230927,161400,32810590,6620,6620,6620,6620,0
20230927,161300,32810590,6620,6620,6620,6620,0
20230927,161200,32810590,6620,6620,6620,6620,0
20230927,161100,32810590,6620,6620,6620,6620,0
20230927,161000,32810590,6620,6620,6620,6620,0
20230927,160900,32810590,6620,6620,6620,6620,0
20230927,160800,32810590,6620,6620,6620,6620,0
20230927,160700,32810590,6620,6620,6620,6620,0
20230927,160600,32810590,6620,6620,6620,6620,0
20230927,160500,32810590,6620,6620,6620,6620,0
20230927,160400,32810590,6620,6620,6620,6620,0
20230927,160300,32810590,6620,6620,6620,6620,0
20230927,160200,32810590,6620,6620,6620,6620,0
20230927,160100,32810590,6620,6620,6620,6620,0
20230927,160000,32810590,6620,6620,6620,6620,0
20230927,155900,32810590,6620,6620,6620,6620,0
20230927,155800,32810590,6620,6620,6620,6620,0
20230927,155700,32810590,6620,6620,6620,6620,0
20230927,155600,32810590,6620,6620,6620,6620,0
20230927,155500,32810590,6620,6620,6620,6620,0
20230927,155400,32810590,6620,6620,6620,6620,0
20230927,155300,32810590,6620,6620,6620,6620,0
20230927,155200,32810590,6620,6620,6620,6620,0
20230927,155100,32810590,6620,6620,6620,6620,0
20230927,155000,32810590,6620,6620,6620,6620,0
20230927,154900,32810590,6620,6620,6620,6620,0
20230927,154800,32810590,6620,6620,6620,6620,0
20230927,154700,32810590,6620,6620,6620,6620,0
20230927,154600,32810590,6620,6620,6620,6620,0
20230927,154500,32810590,6620,6620,6620,6620,153
20230927,154400,32810590,6620,6620,6620,6620,0
20230927,154300,32810590,6620,6620,6620,6620,0
20230927,154200,32810590,6620,6620,6620,6620,0
20230927,154100,32810590,6620,6620,6620,6620,0
20230927,154000,32810590,6620,6620,6620,6620,0
20230927,153900,32810590,6620,6620,6620,6620,0
20230927,153800,32810590,6620,6620,6620,6620,0
20230927,153700,32810590,6620,6620,6620,6620,0
20230927,153600,32810590,6620,6620,6620,6620,0
20230927,153500,32810590,6620,6620,6620,6620,0
20230927,153400,32810590,6620,6620,6620,6620,0
20230927,153300,32810590,6620,6620,6620,6620,0
20230927,153200,32810590,6620,6620,6620,6620,0
20230927,153100,32810590,6620,6620,6620,6620,0
20230927,153000,32810590,6620,6620,6620,6620,153
20230927,152900,31797730,6620,6620,6620,6620,0
20230927,152800,31797730,6620,6620,6620,6620,0
20230927,152700,31797730,6620,6620,6620,6620,0
20230927,152600,31797730,6620,6620,6620,6620,0
20230927,152500,31797730,6620,6620,6620,6620,0
20230927,152400,31797730,6620,6620,6620,6620,0
20230927,152300,31797730,6620,6620,6620,6620,0
20230927,152200,31797730,6620,6620,6620,6620,0
20230927,152100,31797730,6620,6620,6620,6620,0
20230927,152000,31797730,6620,6620,6620,6620,0
20230927,151900,31797730,6620,6610,6620,6610,6
20230927,151800,31758060,6620,6620,6620,6620,0
20230927,151700,31758060,6620,6610,6620,6610,7
20230927,151600,31711780,6620,6620,6620,6620,0
20230927,151500,31711780,6620,6620,6620,6620,0
20230927,151400,31711780,6620,6620,6620,6620,0
20230927,151300,31711780,6620,6620,6620,6620,0
20230927,151200,31711780,6620,6620,6620,6620,0
20230927,151100,31711780,6620,6620,6620,6620,0
20230927,151000,31711780,6620,6620,6620,6620,1
20230927,150900,31705160,6590,6590,6590,6590,1
20230927,150800,31698570,6600,6600,6600,6600,0
20230927,150700,31698570,6600,6600,6600,6600,27
20230927,150600,31520370,6620,6620,6620,6620,0
20230927,150500,31520370,6620,6620,6620,6620,0
20230927,150400,31520370,6620,6620,6620,6620,0
20230927,150300,31520370,6620,6620,6620,6620,0
20230927,150200,31520370,6620,6620,6620,6620,0
20230927,150100,31520370,6620,6620,6620,6620,0
20230927,150000,31520370,6620,6620,6620,6620,1
20230927,145900,31513750,6620,6620,6620,6620,0
20230927,145800,31513750,6620,6620,6620,6620,0
20230927,145700,31513750,6620,6620,6620,6620,0
20230927,145600,31513750,6620,6620,6620,6620,0
20230927,145500,31513750,6620,6620,6620,6620,0
20230927,145400,31513750,6620,6620,6620,6620,0
20230927,145300,31513750,6620,6620,6620,6620,0
20230927,145200,31513750,6620,6620,6620,6620,0
20230927,145100,31513750,6620,6620,6620,6620,0
20230927,145000,31513750,6620,6620,6620,6620,0
20230927,144900,31513750,6620,6620,6620,6620,0
20230927,144800,31513750,6620,6620,6620,6620,0
20230927,144700,31513750,6620,6620,6620,6620,0
20230927,144600,31513750,6620,6620,6620,6620,0
20230927,144500,31513750,6620,6620,6620,6620,16
20230927,144400,31407830,6610,6610,6610,6610,1
20230927,144300,31401220,6610,6610,6610,6610,0
20230927,144200,31401220,6610,6610,6610,6610,0
20230927,144100,31401220,6610,6610,6610,6610,0
20230927,144000,31401220,6610,6610,6610,6610,0
20230927,143900,31401220,6610,6610,6610,6610,0
20230927,143800,31401220,6610,6610,6610,6610,148
20230927,143700,30422940,6620,6620,6620,6620,0
20230927,143600,30422940,6620,6620,6620,6620,0
20230927,143500,30422940,6620,6620,6620,6620,1
20230927,143400,30416320,6620,6620,6620,6620,0
20230927,143300,30416320,6620,6620,6620,6620,1
20230927,143200,30409700,6620,6620,6620,6620,0
20230927,143100,30409700,6620,6620,6620,6620,0
20230927,143000,30409700,6620,6620,6620,6620,0
20230927,142900,30409700,6620,6620,6620,6620,0
20230927,142800,30409700,6620,6620,6620,6620,0
20230927,142700,30409700,6620,6620,6620,6620,0
20230927,142600,30409700,6620,6620,6620,6620,0
20230927,142500,30409700,6620,6620,6620,6620,0
20230927,142400,30409700,6620,6620,6620,6620,0
20230927,142300,30409700,6620,6620,6620,6620,0
20230927,142200,30409700,6620,6620,6620,6620,1
20230927,142100,30403080,6620,6620,6620,6620,611
20230927,142000,26358260,6630,6630,6630,6630,0
20230927,141900,26358260,6630,6630,6630,6630,0
20230927,141800,26358260,6630,6630,6630,6630,0
20230927,141700,26358260,6630,6630,6630,6630,203
20230927,141600,25012370,6620,6620,6620,6620,391
20230927,141500,22423950,6610,6610,6610,6610,180
20230927,141400,21234150,6600,6600,6600,6600,0
20230927,141300,21234150,6600,6600,6600,6600,0
20230927,141200,21234150,6600,6600,6600,6600,0
20230927,141100,21234150,6600,6600,6600,6600,0
20230927,141000,21234150,6600,6600,6600,6600,0
20230927,140900,21234150,6600,6600,6600,6600,0
20230927,140800,21234150,6600,6600,6600,6600,0
20230927,140700,21234150,6600,6600,6600,6600,0
20230927,140600,21234150,6600,6600,6600,6600,1
20230927,140500,21227550,6620,6620,6620,6620,0
20230927,140400,21227550,6620,6620,6620,6620,0
20230927,140300,21227550,6620,6620,6620,6620,0
20230927,140200,21227550,6620,6620,6620,6620,0
20230927,140100,21227550,6620,6620,6620,6620,0
20230927,140000,21227550,6620,6620,6620,6620,0
20230927,135900,21227550,6620,6620,6620,6620,0
20230927,135800,21227550,6620,6620,6620,6620,0
20230927,135700,21227550,6620,6620,6620,6620,0
20230927,135600,21227550,6620,6620,6620,6620,15
20230927,135500,21128250,6620,6620,6620,6620,0
20230927,135400,21128250,6620,6620,6620,6620,0
20230927,135300,21128250,6620,6620,6620,6620,0
20230927,135200,21128250,6620,6620,6620,6620,0
20230927,135100,21128250,6620,6620,6620,6620,0
20230927,135000,21128250,6620,6620,6620,6620,0
20230927,134900,21128250,6620,6620,6620,6620,0
20230927,134800,21128250,6620,6620,6620,6620,0
20230927,134700,21128250,6620,6620,6620,6620,0
20230927,134600,21128250,6620,6620,6620,6620,0
20230927,134500,21128250,6620,6620,6620,6620,0
20230927,134400,21128250,6620,6620,6620,6620,0
20230927,134300,21128250,6620,6620,6620,6620,0
20230927,134200,21128250,6620,6620,6620,6620,22
20230927,134100,20982610,6620,6620,6620,6620,0
20230927,134000,20982610,6620,6620,6620,6620,0
20230927,133900,20982610,6620,6620,6620,6620,0
20230927,133800,20982610,6620,6620,6620,6620,0
20230927,133700,20982610,6620,6620,6620,6620,0
20230927,133600,20982610,6620,6620,6620,6620,0
20230927,133500,20982610,6620,6620,6620,6620,0
20230927,133400,20982610,6620,6620,6620,6620,0
20230927,133300,20982610,6620,6620,6620,6620,0
20230927,133200,20982610,6620,6620,6620,6620,0
20230927,133100,20982610,6620,6610,6620,6610,129
20230927,133000,20129760,6610,6610,6610,6610,0
20230927,132900,20129760,6610,6590,6610,6590,200
20230927,132800,18811740,6590,6590,6590,6590,5
20230927,132700,18778790,6590,6590,6590,6590,0
20230927,132600,18778790,6590,6590,6590,6590,0
20230927,132500,18778790,6590,6590,6590,6590,1
20230927,132400,18772200,6590,6590,6590,6590,0
20230927,132300,18772200,6590,6590,6590,6590,0
20230927,132200,18772200,6590,6590,6590,6590,0
20230927,132100,18772200,6590,6590,6590,6590,0
20230927,132000,18772200,6590,6590,6590,6590,0
20230927,131900,18772200,6590,6590,6590,6590,0
20230927,131800,18772200,6590,6590,6590,6590,0
20230927,131700,18772200,6590,6590,6590,6590,0
20230927,131600,18772200,6590,6590,6590,6590,0
20230927,131500,18772200,6590,6590,6590,6590,0
20230927,131400,18772200,6590,6590,6590,6590,0
20230927,131300,18772200,6590,6590,6590,6590,0
20230927,131200,18772200,6590,6590,6590,6590,0
20230927,131100,18772200,6590,6590,6590,6590,0
20230927,131000,18772200,6590,6590,6590,6590,0
20230927,130900,18772200,6590,6590,6590,6590,0
20230927,130800,18772200,6590,6590,6590,6590,0
20230927,130700,18772200,6590,6590,6590,6590,0
20230927,130600,18772200,6590,6590,6590,6590,0
20230927,130500,18772200,6590,6590,6590,6590,0
20230927,130400,18772200,6590,6590,6590,6590,0
20230927,130300,18772200,6590,6590,6590,6590,0
20230927,130200,18772200,6590,6590,6590,6590,0
20230927,130100,18772200,6590,6590,6590,6590,0
20230927,130000,18772200,6590,6590,6590,6590,0
20230927,125900,18772200,6590,6590,6590,6590,0
20230927,125800,18772200,6590,6590,6590,6590,0
20230927,125700,18772200,6590,6590,6590,6590,0
20230927,125600,18772200,6590,6590,6590,6590,0
20230927,125500,18772200,6590,6590,6590,6590,0
20230927,125400,18772200,6590,6590,6590,6590,0
20230927,125300,18772200,6590,6590,6590,6590,0
20230927,125200,18772200,6590,6590,6590,6590,71
20230927,125100,18304310,6600,6600,6600,6600,0
20230927,125000,18304310,6600,6600,6600,6600,0
20230927,124900,18304310,6600,6600,6600,6600,23
20230927,124800,18152510,6600,6600,6600,6600,0
20230927,124700,18152510,6600,6600,6600,6600,1
20230927,124600,18145910,6600,6600,6600,6600,0
20230927,124500,18145910,6600,6600,6600,6600,0
20230927,124400,18145910,6600,6600,6600,6600,0
20230927,124300,18145910,6600,6600,6600,6600,0
20230927,124200,18145910,6600,6600,6600,6600,0
20230927,124100,18145910,6600,6600,6600,6600,0
20230927,124000,18145910,6600,6600,6600,6600,1
20230927,123900,18139310,6590,6590,6590,6590,0
20230927,123800,18139310,6590,6590,6590,6590,4
20230927,123700,18112950,6600,6600,6600,6600,5
20230927,123600,18079950,6610,6610,6610,6610,0
20230927,123500,18079950,6610,6610,6610,6610,0
20230927,123400,18079950,6610,6610,6610,6610,0
20230927,123300,18079950,6610,6610,6610,6610,0
20230927,123200,18079950,6610,6610,6610,6610,0
20230927,123100,18079950,6610,6610,6610,6610,0
20230927,123000,18079950,6610,6610,6610,6610,0
20230927,122900,18079950,6610,6610,6610,6610,0
20230927,122800,18079950,6610,6610,6610,6610,0
20230927,122700,18079950,6610,6610,6610,6610,60
20230927,122600,17683350,6610,6590,6610,6590,26
20230927,122500,17511990,6560,6560,6560,6560,9
20230927,122400,17452950,6560,6560,6560,6560,0
20230927,122300,17452950,6560,6560,6560,6560,1
20230927,122200,17446390,6550,6550,6550,6550,0
20230927,122100,17446390,6550,6550,6550,6550,0
20230927,122000,17446390,6550,6550,6550,6550,0
20230927,121900,17446390,6550,6550,6550,6550,0
20230927,121800,17446390,6550,6550,6550,6550,0
20230927,121700,17446390,6550,6550,6550,6550,0
20230927,121600,17446390,6550,6550,6550,6550,0
20230927,121500,17446390,6550,6550,6550,6550,0
20230927,121400,17446390,6550,6550,6550,6550,0
20230927,121300,17446390,6550,6550,6550,6550,0
20230927,121200,17446390,6550,6550,6550,6550,77
20230927,121100,16942040,6550,6550,6550,6550,0
20230927,121000,16942040,6550,6550,6550,6550,167
20230927,120900,15848190,6550,6550,6550,6550,0
20230927,120800,15848190,6550,6550,6550,6550,0
20230927,120700,15848190,6550,6550,6550,6550,0
20230927,120600,15848190,6550,6550,6550,6550,0
20230927,120500,15848190,6550,6550,6550,6550,0
20230927,120400,15848190,6550,6580,6580,6550,56
20230927,120300,15480040,6610,6610,6610,6610,0
20230927,120200,15480040,6610,6610,6610,6610,0
20230927,120100,15480040,6610,6610,6610,6610,0
20230927,120000,15480040,6610,6610,6610,6610,0
20230927,115900,15480040,6610,6610,6610,6610,0
20230927,115800,15480040,6610,6610,6610,6610,0
20230927,115700,15480040,6610,6610,6610,6610,0
20230927,115600,15480040,6610,6610,6610,6610,0
20230927,115500,15480040,6610,6610,6610,6610,0
20230927,115400,15480040,6610,6610,6610,6610,0
20230927,115300,15480040,6610,6610,6610,6610,0
20230927,115200,15480040,6610,6610,6610,6610,0
20230927,115100,15480040,6610,6610,6610,6610,0
20230927,115000,15480040,6610,6610,6610,6610,0
20230927,114900,15480040,6610,6610,6610,6610,0
20230927,114800,15480040,6610,6610,6610,6610,0
20230927,114700,15480040,6610,6610,6610,6610,0
20230927,114600,15480040,6610,6610,6610,6610,0
20230927,114500,15480040,6610,6610,6610,6610,0
20230927,114400,15480040,6610,6610,6610,6610,0
20230927,114300,15480040,6610,6610,6610,6610,0
20230927,114200,15480040,6610,6610,6610,6610,0
20230927,114100,15480040,6610,6610,6610,6610,0
20230927,114000,15480040,6610,6610,6610,6610,0
20230927,113900,15480040,6610,6610,6610,6610,0
20230927,113800,15480040,6610,6610,6610,6610,0
20230927,113700,15480040,6610,6610,6610,6610,0
20230927,113600,15480040,6610,6610,6610,6610,0
20230927,113500,15480040,6610,6610,6610,6610,0
20230927,113400,15480040,6610,6610,6610,6610,0
20230927,113300,15480040,6610,6610,6610,6610,0
20230927,113200,15480040,6610,6610,6610,6610,0
20230927,113100,15480040,6610,6610,6610,6610,0
20230927,113000,15480040,6610,6610,6610,6610,0
20230927,112900,15480040,6610,6610,6610,6610,0
20230927,112800,15480040,6610,6610,6610,6610,0
20230927,112700,15480040,6610,6610,6610,6610,0
20230927,112600,15480040,6610,6610,6610,6610,0
20230927,112500,15480040,6610,6610,6610,6610,0
20230927,112400,15480040,6610,6610,6610,6610,0
20230927,112300,15480040,6610,6610,6610,6610,0
20230927,112200,15480040,6610,6610,6610,6610,0
20230927,112100,15480040,6610,6610,6610,6610,0
20230927,112000,15480040,6610,6610,6610,6610,0
20230927,111900,15480040,6610,6610,6610,6610,0
20230927,111800,15480040,6610,6610,6610,6610,0
20230927,111700,15480040,6610,6610,6610,6610,0
20230927,111600,15480040,6610,6610,6610,6610,1
20230927,111500,15473430,6540,6550,6550,6540,144
20230927,111400,14531470,6560,6560,6560,6560,0
20230927,111300,14531470,6560,6560,6560,6560,0
20230927,111200,14531470,6560,6560,6560,6560,7
20230927,111100,14485550,6580,6580,6580,6580,0
20230927,111000,14485550,6580,6560,6580,6560,4
20230927,110900,14459290,6550,6550,6550,6550,0
20230927,110800,14459290,6550,6550,6550,6550,0
20230927,110700,14459290,6550,6550,6550,6550,0
20230927,110600,14459290,6550,6560,6560,6550,527
20230927,110500,11005920,6570,6570,6570,6570,300
20230927,110400,9034920,6580,6580,6580,6580,0
20230927,110300,9034920,6580,6580,6580,6580,0
20230927,110200,9034920,6580,6580,6580,6580,0
20230927,110100,9034920,6580,6580,6580,6580,0
20230927,110000,9034920,6580,6580,6580,6580,0
20230927,105900,9034920,6580,6580,6580,6580,0
20230927,105800,9034920,6580,6580,6580,6580,0
20230927,105700,9034920,6580,6580,6580,6580,0
20230927,105600,9034920,6580,6580,6580,6580,0
20230927,105500,9034920,6580,6580,6580,6580,0
20230927,105400,9034920,6580,6580,6580,6580,0
20230927,105300,9034920,6580,6580,6580,6580,0
20230927,105200,9034920,6580,6580,6580,6580,0
20230927,105100,9034920,6580,6580,6580,6580,0
20230927,105000,9034920,6580,6580,6580,6580,0
20230927,104900,9034920,6580,6580,6580,6580,0
20230927,104800,9034920,6580,6580,6580,6580,0
20230927,104700,9034920,6580,6580,6580,6580,0
20230927,104600,9034920,6580,6580,6580,6580,0
20230927,104500,9034920,6580,6580,6580,6580,0
20230927,104400,9034920,6580,6580,6580,6580,0
20230927,104300,9034920,6580,6580,6580,6580,0
20230927,104200,9034920,6580,6580,6580,6580,0
20230927,104100,9034920,6580,6580,6580,6580,0
20230927,104000,9034920,6580,6580,6580,6580,0
20230927,103900,9034920,6580,6580,6580,6580,0
20230927,103800,9034920,6580,6580,6580,6580,0
20230927,103700,9034920,6580,6580,6580,6580,0
20230927,103600,9034920,6580,6580,6580,6580,0
20230927,103500,9034920,6580,6580,6580,6580,0
20230927,103400,9034920,6580,6580,6580,6580,2
20230927,103300,9021760,6580,6580,6580,6580,0
20230927,103200,9021760,6580,6580,6580,6580,0
20230927,103100,9021760,6580,6580,6580,6580,0
20230927,103000,9021760,6580,6580,6580,6580,0
20230927,102900,9021760,6580,6580,6580,6580,0
20230927,102800,9021760,6580,6580,6580,6580,0
20230927,102700,9021760,6580,6580,6580,6580,0
20230927,102600,9021760,6580,6580,6580,6580,0
20230927,102500,9021760,6580,6580,6580,6580,0
20230927,102400,9021760,6580,6580,6580,6580,0
20230927,102300,9021760,6580,6580,6580,6580,0
20230927,102200,9021760,6580,6580,6580,6580,0
20230927,102100,9021760,6580,6580,6580,6580,0
20230927,102000,9021760,6580,6580,6580,6580,25
20230927,101900,8857260,6580,6580,6580,6580,0
20230927,101800,8857260,6580,6580,6580,6580,0
20230927,101700,8857260,6580,6580,6580,6580,4
20230927,101600,8830940,6580,6580,6580,6580,15
20230927,101500,8732240,6620,6620,6620,6620,0
20230927,101400,8732240,6620,6620,6620,6620,75
20230927,101300,8235740,6630,6630,6630,6630,0
20230927,101200,8235740,6630,6630,6630,6630,0
20230927,101100,8235740,6630,6630,6630,6630,0
20230927,101000,8235740,6630,6630,6630,6630,70
20230927,100900,7771640,6630,6630,6630,6630,0
20230927,100800,7771640,6630,6630,6630,6630,0
20230927,100700,7771640,6630,6630,6630,6630,0
20230927,100600,7771640,6630,6630,6630,6630,0
20230927,100500,7771640,6630,6630,6630,6630,0
20230927,100400,7771640,6630,6630,6630,6630,10
20230927,100300,7705340,6630,6630,6630,6630,0
20230927,100200,7705340,6630,6630,6630,6630,0
20230927,100100,7705340,6630,6630,6630,6630,0
20230927,100000,7705340,6630,6630,6630,6630,0
20230927,095900,7705340,6630,6630,6630,6630,0
20230927,095800,7705340,6630,6630,6630,6630,0
20230927,095700,7705340,6630,6630,6630,6630,0
20230927,095600,7705340,6630,6630,6630,6630,0
20230927,095500,7705340,6630,6630,6630,6630,0
20230927,095400,7705340,6630,6630,6630,6630,0
20230927,095300,7705340,6630,6630,6630,6630,0
20230927,095200,7705340,6630,6630,6630,6630,0
20230927,095100,7705340,6630,6630,6630,6630,0
20230927,095000,7705340,6630,6630,6630,6630,0
20230927,094900,7705340,6630,6630,6630,6630,0
20230927,094800,7705340,6630,6630,6630,6630,0
20230927,094700,7705340,6630,6630,6630,6630,0
20230927,094600,7705340,6630,6630,6630,6630,0
20230927,094500,7705340,6630,6630,6630,6630,0
20230927,094400,7705340,6630,6630,6630,6630,0
20230927,094300,7705340,6630,6630,6630,6630,0
20230927,094200,7705340,6630,6630,6630,6630,0
20230927,094100,7705340,6630,6630,6630,6630,0
20230927,094000,7705340,6630,6630,6630,6630,0
20230927,093900,7705340,6630,6630,6630,6630,1
20230927,093800,7698710,6630,6630,6630,6630,0
20230927,093700,7698710,6630,6630,6630,6630,10
20230927,093600,7632410,6630,6630,6630,6630,0
20230927,093500,7632410,6630,6630,6630,6630,10
20230927,093400,7566110,6630,6630,6630,6630,0
20230927,093300,7566110,6630,6630,6630,6630,0
20230927,093200,7566110,6630,6630,6630,6630,0
20230927,093100,7566110,6630,6630,6630,6630,2
20230927,093000,7552850,6630,6630,6630,6630,0
20230927,092900,7552850,6630,6610,6630,6610,14
20230927,092800,7460170,6550,6570,6570,6550,13
20230927,092700,7374910,6630,6630,6630,6630,0
20230927,092600,7374910,6630,6630,6630,6630,0
20230927,092500,7374910,6630,6630,6630,6630,0
20230927,092400,7374910,6630,6630,6630,6630,0
20230927,092300,7374910,6630,6630,6630,6630,0
20230927,092200,7374910,6630,6630,6630,6630,0
20230927,092100,7374910,6630,6620,6630,6620,3
20230927,092000,7355040,6640,6640,6640,6640,0
20230927,091900,7355040,6640,6640,6640,6640,0
20230927,091800,7355040,6640,6640,6640,6640,0
20230927,091700,7355040,6640,6640,6640,6640,0
20230927,091600,7355040,6640,6640,6640,6640,0
20230927,091500,7355040,6640,6640,6640,6640,0
20230927,091400,7355040,6640,6640,6640,6640,0
20230927,091300,7355040,6640,6630,6640,6630,2
20230927,091200,7341770,6570,6570,6570,6570,0
20230927,091100,7341770,6570,6580,6580,6570,7
20230927,091000,7295740,6580,6580,6580,6580,7
20230927,090900,7249680,6580,6580,6580,6580,7
20230927,090800,7203620,6580,6590,6590,6580,7
20230927,090700,7157540,6590,6590,6590,6590,3
20230927,090600,7137770,6590,6600,6600,6590,7
20230927,090500,7091610,6590,6650,6650,6590,68
20230927,090400,6639830,6650,6650,6650,6650,50
20230927,090300,6307330,6650,6620,6650,6620,117
20230927,090200,5532300,6620,6540,6620,6540,107
20230927,090100,4824600,6600,6600,6600,6600,0
20230927,090000,4824600,6600,6600,6600,6600,731