KissMeData/153460/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200700,51807280,7910,7910,7910,7910,999
20230927,200600,51807280,7910,7910,7910,7910,0
20230927,200500,51807280,7910,7910,7910,7910,0
20230927,200400,51807280,7910,7910,7910,7910,0
20230927,200300,51807280,7910,7910,7910,7910,0
20230927,200200,51807280,7910,7910,7910,7910,0
20230927,200100,51807280,7910,7910,7910,7910,0
20230927,200000,51807280,7910,7910,7910,7910,0
20230927,195900,51807280,7910,7910,7910,7910,0
20230927,195800,51807280,7910,7910,7910,7910,0
20230927,195700,51807280,7910,7910,7910,7910,0
20230927,195600,51807280,7910,7910,7910,7910,0
20230927,195500,51807280,7910,7910,7910,7910,0
20230927,195400,51807280,7910,7910,7910,7910,0
20230927,195300,51807280,7910,7910,7910,7910,0
20230927,195200,51807280,7910,7910,7910,7910,0
20230927,195100,51807280,7910,7910,7910,7910,0
20230927,195000,51807280,7910,7910,7910,7910,0
20230927,194900,51807280,7910,7910,7910,7910,0
20230927,194800,51807280,7910,7910,7910,7910,0
20230927,194700,51807280,7910,7910,7910,7910,0
20230927,194600,51807280,7910,7910,7910,7910,0
20230927,194500,51807280,7910,7910,7910,7910,0
20230927,194400,51807280,7910,7910,7910,7910,0
20230927,194300,51807280,7910,7910,7910,7910,0
20230927,194200,51807280,7910,7910,7910,7910,0
20230927,194100,51807280,7910,7910,7910,7910,0
20230927,194000,51807280,7910,7910,7910,7910,0
20230927,193900,51807280,7910,7910,7910,7910,0
20230927,193800,51807280,7910,7910,7910,7910,0
20230927,193700,51807280,7910,7910,7910,7910,999
20230927,193600,51807280,7910,7910,7910,7910,0
20230927,193500,51807280,7910,7910,7910,7910,0
20230927,193400,51807280,7910,7910,7910,7910,0
20230927,193300,51807280,7910,7910,7910,7910,0
20230927,193200,51807280,7910,7910,7910,7910,0
20230927,193100,51807280,7910,7910,7910,7910,0
20230927,193000,51807280,7910,7910,7910,7910,0
20230927,192900,51807280,7910,7910,7910,7910,0
20230927,192800,51807280,7910,7910,7910,7910,0
20230927,192700,51807280,7910,7910,7910,7910,0
20230927,192600,51807280,7910,7910,7910,7910,0
20230927,192500,51807280,7910,7910,7910,7910,0
20230927,192400,51807280,7910,7910,7910,7910,0
20230927,192300,51807280,7910,7910,7910,7910,0
20230927,192200,51807280,7910,7910,7910,7910,0
20230927,192100,51807280,7910,7910,7910,7910,0
20230927,192000,51807280,7910,7910,7910,7910,0
20230927,191900,51807280,7910,7910,7910,7910,0
20230927,191800,51807280,7910,7910,7910,7910,0
20230927,191700,51807280,7910,7910,7910,7910,0
20230927,191600,51807280,7910,7910,7910,7910,0
20230927,191500,51807280,7910,7910,7910,7910,0
20230927,191400,51807280,7910,7910,7910,7910,0
20230927,191300,51807280,7910,7910,7910,7910,0
20230927,191200,51807280,7910,7910,7910,7910,0
20230927,191100,51807280,7910,7910,7910,7910,0
20230927,191000,51807280,7910,7910,7910,7910,0
20230927,190900,51807280,7910,7910,7910,7910,0
20230927,190800,51807280,7910,7910,7910,7910,0
20230927,190700,51807280,7910,7910,7910,7910,999
20230927,190600,51807280,7910,7910,7910,7910,0
20230927,190500,51807280,7910,7910,7910,7910,0
20230927,190400,51807280,7910,7910,7910,7910,0
20230927,190300,51807280,7910,7910,7910,7910,0
20230927,190200,51807280,7910,7910,7910,7910,0
20230927,190100,51807280,7910,7910,7910,7910,0
20230927,190000,51807280,7910,7910,7910,7910,0
20230927,185900,51807280,7910,7910,7910,7910,0
20230927,185800,51807280,7910,7910,7910,7910,0
20230927,185700,51807280,7910,7910,7910,7910,0
20230927,185600,51807280,7910,7910,7910,7910,0
20230927,185500,51807280,7910,7910,7910,7910,0
20230927,185400,51807280,7910,7910,7910,7910,0
20230927,185300,51807280,7910,7910,7910,7910,0
20230927,185200,51807280,7910,7910,7910,7910,0
20230927,185100,51807280,7910,7910,7910,7910,0
20230927,185000,51807280,7910,7910,7910,7910,0
20230927,184900,51807280,7910,7910,7910,7910,0
20230927,184800,51807280,7910,7910,7910,7910,0
20230927,184700,51807280,7910,7910,7910,7910,0
20230927,184600,51807280,7910,7910,7910,7910,0
20230927,184500,51807280,7910,7910,7910,7910,0
20230927,184400,51807280,7910,7910,7910,7910,0
20230927,184300,51807280,7910,7910,7910,7910,0
20230927,184200,51807280,7910,7910,7910,7910,0
20230927,184100,51807280,7910,7910,7910,7910,0
20230927,184000,51807280,7910,7910,7910,7910,0
20230927,183900,51807280,7910,7910,7910,7910,0
20230927,183800,51807280,7910,7910,7910,7910,0
20230927,183700,51807280,7910,7910,7910,7910,999
20230927,183600,51807280,7910,7910,7910,7910,0
20230927,183500,51807280,7910,7910,7910,7910,0
20230927,183400,51807280,7910,7910,7910,7910,0
20230927,183300,51807280,7910,7910,7910,7910,0
20230927,183200,51807280,7910,7910,7910,7910,0
20230927,183100,51807280,7910,7910,7910,7910,0
20230927,183000,51807280,7910,7910,7910,7910,0
20230927,182900,51807280,7910,7910,7910,7910,0
20230927,182800,51807280,7910,7910,7910,7910,0
20230927,182700,51807280,7910,7910,7910,7910,0
20230927,182600,51807280,7910,7910,7910,7910,0
20230927,182500,51807280,7910,7910,7910,7910,0
20230927,182400,51807280,7910,7910,7910,7910,0
20230927,182300,51807280,7910,7910,7910,7910,0
20230927,182200,51807280,7910,7910,7910,7910,0
20230927,182100,51807280,7910,7910,7910,7910,0
20230927,182000,51807280,7910,7910,7910,7910,0
20230927,181900,51807280,7910,7910,7910,7910,0
20230927,181800,51807280,7910,7910,7910,7910,0
20230927,181700,51807280,7910,7910,7910,7910,0
20230927,181600,51807280,7910,7910,7910,7910,0
20230927,181500,51807280,7910,7910,7910,7910,0
20230927,181400,51807280,7910,7910,7910,7910,0
20230927,181300,51807280,7910,7910,7910,7910,0
20230927,181200,51807280,7910,7910,7910,7910,0
20230927,181100,51807280,7910,7910,7910,7910,0
20230927,181000,51807280,7910,7910,7910,7910,0
20230927,180900,51807280,7910,7910,7910,7910,0
20230927,180800,51807280,7910,7910,7910,7910,0
20230927,180700,51807280,7910,7910,7910,7910,999
20230927,180600,51807280,7910,7910,7910,7910,0
20230927,180500,51807280,7910,7910,7910,7910,0
20230927,180400,51807280,7910,7910,7910,7910,0
20230927,180300,51807280,7910,7910,7910,7910,0
20230927,180200,51807280,7910,7910,7910,7910,0
20230927,180100,51807280,7910,7910,7910,7910,0
20230927,180000,51807280,7910,7910,7910,7910,0
20230927,175900,51807280,7910,7910,7910,7910,0
20230927,175800,51807280,7910,7910,7910,7910,0
20230927,175700,51807280,7910,7910,7910,7910,0
20230927,175600,51807280,7910,7910,7910,7910,0
20230927,175500,51807280,7910,7910,7910,7910,0
20230927,175400,51807280,7910,7910,7910,7910,0
20230927,175300,51807280,7910,7910,7910,7910,0
20230927,175200,51807280,7910,7910,7910,7910,0
20230927,175100,51807280,7910,7910,7910,7910,0
20230927,175000,51807280,7910,7910,7910,7910,0
20230927,174900,51807280,7910,7910,7910,7910,0
20230927,174800,51807280,7910,7910,7910,7910,0
20230927,174700,51807280,7910,7910,7910,7910,0
20230927,174600,51807280,7910,7910,7910,7910,0
20230927,174500,51807280,7910,7910,7910,7910,0
20230927,174400,51807280,7910,7910,7910,7910,0
20230927,174300,51807280,7910,7910,7910,7910,0
20230927,174200,51807280,7910,7910,7910,7910,0
20230927,174100,51807280,7910,7910,7910,7910,0
20230927,174000,51807280,7910,7910,7910,7910,0
20230927,173900,51807280,7910,7910,7910,7910,0
20230927,173800,51807280,7910,7910,7910,7910,0
20230927,173700,51807280,7910,7910,7910,7910,999
20230927,173600,51807280,7910,7910,7910,7910,0
20230927,173500,51807280,7910,7910,7910,7910,0
20230927,173400,51807280,7910,7910,7910,7910,0
20230927,173300,51807280,7910,7910,7910,7910,0
20230927,173200,51807280,7910,7910,7910,7910,0
20230927,173100,51807280,7910,7910,7910,7910,0
20230927,173000,51807280,7910,7910,7910,7910,0
20230927,172900,51807280,7910,7910,7910,7910,0
20230927,172800,51807280,7910,7910,7910,7910,0
20230927,172700,51807280,7910,7910,7910,7910,0
20230927,172600,51807280,7910,7910,7910,7910,0
20230927,172500,51807280,7910,7910,7910,7910,0
20230927,172400,51807280,7910,7910,7910,7910,0
20230927,172300,51807280,7910,7910,7910,7910,0
20230927,172200,51807280,7910,7910,7910,7910,0
20230927,172100,51807280,7910,7910,7910,7910,0
20230927,172000,51807280,7910,7910,7910,7910,0
20230927,171900,51807280,7910,7910,7910,7910,0
20230927,171800,51807280,7910,7910,7910,7910,0
20230927,171700,51807280,7910,7910,7910,7910,0
20230927,171600,51807280,7910,7910,7910,7910,0
20230927,171500,51807280,7910,7910,7910,7910,0
20230927,171400,51807280,7910,7910,7910,7910,0
20230927,171300,51807280,7910,7910,7910,7910,0
20230927,171200,51807280,7910,7910,7910,7910,0
20230927,171100,51807280,7910,7910,7910,7910,0
20230927,171000,51807280,7910,7910,7910,7910,0
20230927,170900,51807280,7910,7910,7910,7910,0
20230927,170800,51807280,7910,7910,7910,7910,0
20230927,170700,51807280,7910,7910,7910,7910,999
20230927,170600,51807280,7910,7910,7910,7910,0
20230927,170500,51807280,7910,7910,7910,7910,0
20230927,170400,51807280,7910,7910,7910,7910,0
20230927,170300,51807280,7910,7910,7910,7910,0
20230927,170200,51807280,7910,7910,7910,7910,0
20230927,170100,51807280,7910,7910,7910,7910,0
20230927,170000,51807280,7910,7910,7910,7910,0
20230927,165900,51807280,7910,7910,7910,7910,0
20230927,165800,51807280,7910,7910,7910,7910,0
20230927,165700,51807280,7910,7910,7910,7910,0
20230927,165600,51807280,7910,7910,7910,7910,0
20230927,165500,51807280,7910,7910,7910,7910,0
20230927,165400,51807280,7910,7910,7910,7910,0
20230927,165300,51807280,7910,7910,7910,7910,0
20230927,165200,51807280,7910,7910,7910,7910,0
20230927,165100,51807280,7910,7910,7910,7910,0
20230927,165000,51807280,7910,7910,7910,7910,0
20230927,164900,51807280,7910,7910,7910,7910,0
20230927,164800,51807280,7910,7910,7910,7910,0
20230927,164700,51807280,7910,7910,7910,7910,0
20230927,164600,51807280,7910,7910,7910,7910,0
20230927,164500,51807280,7910,7910,7910,7910,0
20230927,164400,51807280,7910,7910,7910,7910,0
20230927,164300,51807280,7910,7910,7910,7910,0
20230927,164200,51807280,7910,7910,7910,7910,0
20230927,164100,51807280,7910,7910,7910,7910,0
20230927,164000,51807280,7910,7910,7910,7910,0
20230927,163900,51807280,7910,7910,7910,7910,0
20230927,163800,51807280,7910,7910,7910,7910,0
20230927,163700,51807280,7910,7910,7910,7910,999
20230927,163600,51807280,7910,7910,7910,7910,0
20230927,163500,51807280,7910,7910,7910,7910,0
20230927,163400,51807280,7910,7910,7910,7910,0
20230927,163300,51807280,7910,7910,7910,7910,0
20230927,163200,51807280,7910,7910,7910,7910,0
20230927,163100,51807280,7910,7910,7910,7910,0
20230927,163000,51807280,7910,7910,7910,7910,0
20230927,162900,51807280,7910,7910,7910,7910,0
20230927,162800,51807280,7910,7910,7910,7910,0
20230927,162700,51807280,7910,7910,7910,7910,0
20230927,162600,51807280,7910,7910,7910,7910,0
20230927,162500,51807280,7910,7910,7910,7910,0
20230927,162400,51807280,7910,7910,7910,7910,0
20230927,162300,51807280,7910,7910,7910,7910,0
20230927,162200,51807280,7910,7910,7910,7910,0
20230927,162100,51807280,7910,7910,7910,7910,0
20230927,162000,51807280,7910,7910,7910,7910,0
20230927,161900,51807280,7910,7910,7910,7910,0
20230927,161800,51807280,7910,7910,7910,7910,0
20230927,161700,51807280,7910,7910,7910,7910,0
20230927,161600,51807280,7910,7910,7910,7910,0
20230927,161500,51807280,7910,7910,7910,7910,0
20230927,161400,51807280,7910,7910,7910,7910,0
20230927,161300,51807280,7910,7910,7910,7910,0
20230927,161200,51807280,7910,7910,7910,7910,0
20230927,161100,51807280,7910,7910,7910,7910,0
20230927,161000,51807280,7910,7910,7910,7910,0
20230927,160900,51807280,7910,7910,7910,7910,0
20230927,160800,51807280,7910,7910,7910,7910,0
20230927,160700,51807280,7910,7910,7910,7910,999
20230927,160600,51807280,7910,7910,7910,7910,0
20230927,160500,51807280,7910,7910,7910,7910,0
20230927,160400,51807280,7910,7910,7910,7910,0
20230927,160300,51807280,7910,7910,7910,7910,0
20230927,160200,51807280,7910,7910,7910,7910,0
20230927,160100,51807280,7910,7910,7910,7910,0
20230927,160000,51807280,7910,7910,7910,7910,0
20230927,155900,51807280,7910,7910,7910,7910,0
20230927,155800,51807280,7910,7910,7910,7910,0
20230927,155700,51807280,7910,7910,7910,7910,0
20230927,155600,51807280,7910,7910,7910,7910,0
20230927,155500,51807280,7910,7910,7910,7910,0
20230927,155400,51807280,7910,7910,7910,7910,0
20230927,155300,51807280,7910,7910,7910,7910,0
20230927,155200,51807280,7910,7910,7910,7910,0
20230927,155100,51807280,7910,7910,7910,7910,0
20230927,155000,51807280,7910,7910,7910,7910,0
20230927,154900,51807280,7910,7910,7910,7910,0
20230927,154800,51807280,7910,7910,7910,7910,0
20230927,154700,51807280,7910,7910,7910,7910,0
20230927,154600,51807280,7910,7910,7910,7910,0
20230927,154500,51807280,7910,7910,7910,7910,0
20230927,154400,51807280,7910,7910,7910,7910,0
20230927,154300,51807280,7910,7910,7910,7910,0
20230927,154200,51807280,7910,7910,7910,7910,0
20230927,154100,51807280,7910,7910,7910,7910,0
20230927,154000,51807280,7910,7910,7910,7910,0
20230927,153900,51807280,7910,7910,7910,7910,0
20230927,153800,51807280,7910,7910,7910,7910,0
20230927,153700,51807280,7910,7910,7910,7910,999
20230927,153600,51807280,7910,7910,7910,7910,0
20230927,153500,51807280,7910,7910,7910,7910,0
20230927,153400,51807280,7910,7910,7910,7910,0
20230927,153300,51807280,7910,7910,7910,7910,0
20230927,153200,51807280,7910,7910,7910,7910,0
20230927,153100,51807280,7910,7910,7910,7910,0
20230927,153000,51807280,7910,7910,7910,7910,999
20230927,152900,43905190,7980,7980,7980,7980,0
20230927,152800,43905190,7980,7980,7980,7980,0
20230927,152700,43905190,7980,7980,7980,7980,0
20230927,152600,43905190,7980,7980,7980,7980,0
20230927,152500,43905190,7980,7980,7980,7980,0
20230927,152400,43905190,7980,7980,7980,7980,0
20230927,152300,43905190,7980,7980,7980,7980,0
20230927,152200,43905190,7980,7980,7980,7980,0
20230927,152100,43905190,7980,7980,7980,7980,0
20230927,152000,43905190,7980,7980,7980,7980,0
20230927,151900,43905190,7980,7830,7990,7830,449
20230927,151800,40363690,7830,7800,7830,7800,1140
20230927,151700,31471150,7800,7800,7800,7800,300
20230927,151600,29131150,7800,7800,7800,7800,12
20230927,151500,29037550,7800,7800,7800,7800,0
20230927,151400,29037550,7800,7800,7800,7800,0
20230927,151300,29037550,7800,7800,7800,7800,0
20230927,151200,29037550,7800,7800,7800,7800,0
20230927,151100,29037550,7800,7800,7800,7800,0
20230927,151000,29037550,7800,7790,7800,7790,100
20230927,150900,28258320,7790,7790,7790,7790,3
20230927,150800,28234950,7800,7800,7800,7800,0
20230927,150700,28234950,7800,7800,7800,7800,0
20230927,150600,28234950,7800,7800,7800,7800,0
20230927,150500,28234950,7800,7800,7800,7800,0
20230927,150400,28234950,7800,7800,7800,7800,0
20230927,150300,28234950,7800,7800,7800,7800,0
20230927,150200,28234950,7800,7800,7800,7800,0
20230927,150100,28234950,7800,7800,7800,7800,0
20230927,150000,28234950,7800,7800,7800,7800,0
20230927,145900,28234950,7800,7800,7800,7800,0
20230927,145800,28234950,7800,7800,7800,7800,0
20230927,145700,28234950,7800,7800,7800,7800,0
20230927,145600,28234950,7800,7800,7800,7800,0
20230927,145500,28234950,7800,7800,7800,7800,0
20230927,145400,28234950,7800,7800,7800,7800,0
20230927,145300,28234950,7800,7790,7800,7790,51
20230927,145200,27837310,7800,7800,7800,7800,0
20230927,145100,27837310,7800,7800,7800,7800,0
20230927,145000,27837310,7800,7800,7800,7800,0
20230927,144900,27837310,7800,7800,7800,7800,0
20230927,144800,27837310,7800,7800,7800,7800,0
20230927,144700,27837310,7800,7800,7800,7800,0
20230927,144600,27837310,7800,7800,7800,7800,0
20230927,144500,27837310,7800,7800,7800,7800,0
20230927,144400,27837310,7800,7800,7800,7800,0
20230927,144300,27837310,7800,7800,7800,7800,0
20230927,144200,27837310,7800,7800,7800,7800,0
20230927,144100,27837310,7800,7800,7800,7800,0
20230927,144000,27837310,7800,7800,7800,7800,0
20230927,143900,27837310,7800,7800,7800,7800,0
20230927,143800,27837310,7800,7800,7800,7800,0
20230927,143700,27837310,7800,7800,7800,7800,0
20230927,143600,27837310,7800,7800,7800,7800,0
20230927,143500,27837310,7800,7800,7800,7800,0
20230927,143400,27837310,7800,7800,7800,7800,0
20230927,143300,27837310,7800,7800,7800,7800,10
20230927,143200,27759310,7800,7800,7800,7800,0
20230927,143100,27759310,7800,7800,7800,7800,0
20230927,143000,27759310,7800,7800,7800,7800,0
20230927,142900,27759310,7800,7800,7800,7800,50
20230927,142800,27369310,7800,7800,7800,7800,0
20230927,142700,27369310,7800,7800,7800,7800,0
20230927,142600,27369310,7800,7800,7800,7800,0
20230927,142500,27369310,7800,7800,7800,7800,0
20230927,142400,27369310,7800,7800,7800,7800,0
20230927,142300,27369310,7800,7800,7800,7800,0
20230927,142200,27369310,7800,7800,7800,7800,0
20230927,142100,27369310,7800,7800,7800,7800,0
20230927,142000,27369310,7800,7800,7800,7800,0
20230927,141900,27369310,7800,7770,7800,7770,201
20230927,141800,25805640,7740,7740,7740,7740,0
20230927,141700,25805640,7740,7740,7740,7740,0
20230927,141600,25805640,7740,7740,7740,7740,0
20230927,141500,25805640,7740,7740,7740,7740,0
20230927,141400,25805640,7740,7740,7740,7740,27
20230927,141300,25596660,7760,7760,7760,7760,38
20230927,141200,25301780,7760,7760,7760,7760,0
20230927,141100,25301780,7760,7760,7760,7760,0
20230927,141000,25301780,7760,7760,7760,7760,0
20230927,140900,25301780,7760,7760,7760,7760,0
20230927,140800,25301780,7760,7760,7760,7760,0
20230927,140700,25301780,7760,7760,7760,7760,0
20230927,140600,25301780,7760,7760,7760,7760,0
20230927,140500,25301780,7760,7760,7760,7760,0
20230927,140400,25301780,7760,7760,7760,7760,0
20230927,140300,25301780,7760,7760,7760,7760,0
20230927,140200,25301780,7760,7760,7760,7760,0
20230927,140100,25301780,7760,7760,7760,7760,0
20230927,140000,25301780,7760,7760,7760,7760,0
20230927,135900,25301780,7760,7760,7760,7760,0
20230927,135800,25301780,7760,7760,7760,7760,0
20230927,135700,25301780,7760,7760,7760,7760,0
20230927,135600,25301780,7760,7760,7760,7760,0
20230927,135500,25301780,7760,7760,7760,7760,1
20230927,135400,25294020,7730,7730,7730,7730,0
20230927,135300,25294020,7730,7730,7730,7730,0
20230927,135200,25294020,7730,7730,7730,7730,0
20230927,135100,25294020,7730,7730,7730,7730,0
20230927,135000,25294020,7730,7730,7730,7730,440
20230927,134900,21892820,7730,7730,7730,7730,0
20230927,134800,21892820,7730,7730,7730,7730,0
20230927,134700,21892820,7730,7730,7730,7730,0
20230927,134600,21892820,7730,7730,7730,7730,0
20230927,134500,21892820,7730,7730,7730,7730,0
20230927,134400,21892820,7730,7730,7730,7730,0
20230927,134300,21892820,7730,7730,7730,7730,0
20230927,134200,21892820,7730,7730,7730,7730,0
20230927,134100,21892820,7730,7730,7730,7730,0
20230927,134000,21892820,7730,7730,7730,7730,0
20230927,133900,21892820,7730,7730,7730,7730,0
20230927,133800,21892820,7730,7730,7730,7730,0
20230927,133700,21892820,7730,7730,7730,7730,0
20230927,133600,21892820,7730,7730,7730,7730,1
20230927,133500,21885090,7710,7710,7710,7710,48
20230927,133400,21515010,7710,7710,7710,7710,0
20230927,133300,21515010,7710,7710,7710,7710,0
20230927,133200,21515010,7710,7710,7710,7710,0
20230927,133100,21515010,7710,7710,7710,7710,0
20230927,133000,21515010,7710,7710,7710,7710,0
20230927,132900,21515010,7710,7710,7710,7710,1
20230927,132800,21507300,7690,7690,7690,7690,0
20230927,132700,21507300,7690,7690,7690,7690,0
20230927,132600,21507300,7690,7690,7690,7690,0
20230927,132500,21507300,7690,7690,7690,7690,5
20230927,132400,21468850,7690,7690,7690,7690,0
20230927,132300,21468850,7690,7690,7690,7690,0
20230927,132200,21468850,7690,7690,7690,7690,0
20230927,132100,21468850,7690,7690,7690,7690,0
20230927,132000,21468850,7690,7690,7690,7690,0
20230927,131900,21468850,7690,7690,7690,7690,0
20230927,131800,21468850,7690,7670,7690,7670,220
20230927,131700,19777690,7670,7670,7670,7670,0
20230927,131600,19777690,7670,7670,7670,7670,1
20230927,131500,19770020,7670,7670,7670,7670,0
20230927,131400,19770020,7670,7670,7670,7670,0
20230927,131300,19770020,7670,7670,7670,7670,0
20230927,131200,19770020,7670,7670,7670,7670,0
20230927,131100,19770020,7670,7670,7670,7670,0
20230927,131000,19770020,7670,7670,7670,7670,0
20230927,130900,19770020,7670,7670,7670,7670,0
20230927,130800,19770020,7670,7670,7670,7670,0
20230927,130700,19770020,7670,7670,7670,7670,0
20230927,130600,19770020,7670,7670,7670,7670,0
20230927,130500,19770020,7670,7670,7670,7670,0
20230927,130400,19770020,7670,7670,7670,7670,0
20230927,130300,19770020,7670,7670,7670,7670,0
20230927,130200,19770020,7670,7670,7670,7670,1
20230927,130100,19762350,7630,7630,7630,7630,0
20230927,130000,19762350,7630,7630,7630,7630,0
20230927,125900,19762350,7630,7630,7630,7630,0
20230927,125800,19762350,7630,7630,7630,7630,0
20230927,125700,19762350,7630,7630,7630,7630,0
20230927,125600,19762350,7630,7630,7630,7630,0
20230927,125500,19762350,7630,7630,7630,7630,0
20230927,125400,19762350,7630,7630,7630,7630,0
20230927,125300,19762350,7630,7670,7670,7630,254
20230927,125200,17821360,7720,7720,7720,7720,0
20230927,125100,17821360,7720,7710,7720,7710,50
20230927,125000,17435370,7710,7710,7710,7710,0
20230927,124900,17435370,7710,7710,7710,7710,0
20230927,124800,17435370,7710,7710,7710,7710,0
20230927,124700,17435370,7710,7710,7710,7710,0
20230927,124600,17435370,7710,7710,7710,7710,0
20230927,124500,17435370,7710,7710,7710,7710,0
20230927,124400,17435370,7710,7710,7710,7710,0
20230927,124300,17435370,7710,7710,7710,7710,0
20230927,124200,17435370,7710,7710,7710,7710,0
20230927,124100,17435370,7710,7710,7710,7710,0
20230927,124000,17435370,7710,7710,7710,7710,0
20230927,123900,17435370,7710,7710,7710,7710,0
20230927,123800,17435370,7710,7710,7710,7710,0
20230927,123700,17435370,7710,7710,7710,7710,0
20230927,123600,17435370,7710,7710,7710,7710,0
20230927,123500,17435370,7710,7710,7710,7710,0
20230927,123400,17435370,7710,7710,7710,7710,0
20230927,123300,17435370,7710,7710,7710,7710,0
20230927,123200,17435370,7710,7710,7710,7710,20
20230927,123100,17281170,7730,7730,7730,7730,0
20230927,123000,17281170,7730,7730,7730,7730,0
20230927,122900,17281170,7730,7730,7730,7730,0
20230927,122800,17281170,7730,7730,7730,7730,0
20230927,122700,17281170,7730,7730,7730,7730,0
20230927,122600,17281170,7730,7730,7730,7730,0
20230927,122500,17281170,7730,7730,7730,7730,0
20230927,122400,17281170,7730,7730,7730,7730,0
20230927,122300,17281170,7730,7730,7730,7730,0
20230927,122200,17281170,7730,7730,7730,7730,0
20230927,122100,17281170,7730,7730,7730,7730,0
20230927,122000,17281170,7730,7730,7730,7730,0
20230927,121900,17281170,7730,7730,7730,7730,0
20230927,121800,17281170,7730,7730,7730,7730,0
20230927,121700,17281170,7730,7730,7730,7730,0
20230927,121600,17281170,7730,7730,7730,7730,0
20230927,121500,17281170,7730,7730,7730,7730,1
20230927,121400,17273440,7630,7630,7630,7630,0
20230927,121300,17273440,7630,7630,7630,7630,0
20230927,121200,17273440,7630,7630,7630,7630,0
20230927,121100,17273440,7630,7630,7630,7630,0
20230927,121000,17273440,7630,7630,7630,7630,0
20230927,120900,17273440,7630,7630,7630,7630,0
20230927,120800,17273440,7630,7630,7630,7630,0
20230927,120700,17273440,7630,7630,7630,7630,0
20230927,120600,17273440,7630,7630,7630,7630,0
20230927,120500,17273440,7630,7630,7630,7630,0
20230927,120400,17273440,7630,7630,7630,7630,0
20230927,120300,17273440,7630,7630,7630,7630,0
20230927,120200,17273440,7630,7630,7630,7630,0
20230927,120100,17273440,7630,7630,7630,7630,0
20230927,120000,17273440,7630,7630,7630,7630,0
20230927,115900,17273440,7630,7630,7630,7630,0
20230927,115800,17273440,7630,7630,7630,7630,0
20230927,115700,17273440,7630,7630,7630,7630,0
20230927,115600,17273440,7630,7630,7630,7630,0
20230927,115500,17273440,7630,7630,7630,7630,0
20230927,115400,17273440,7630,7630,7630,7630,0
20230927,115300,17273440,7630,7630,7630,7630,0
20230927,115200,17273440,7630,7630,7630,7630,0
20230927,115100,17273440,7630,7630,7630,7630,0
20230927,115000,17273440,7630,7720,7720,7630,160
20230927,114900,16047560,7730,7730,7730,7730,42
20230927,114800,15722900,7730,7730,7730,7730,0
20230927,114700,15722900,7730,7730,7730,7730,0
20230927,114600,15722900,7730,7730,7730,7730,0
20230927,114500,15722900,7730,7730,7730,7730,0
20230927,114400,15722900,7730,7730,7730,7730,0
20230927,114300,15722900,7730,7730,7730,7730,0
20230927,114200,15722900,7730,7730,7730,7730,16
20230927,114100,15599220,7770,7770,7770,7770,0
20230927,114000,15599220,7770,7770,7770,7770,0
20230927,113900,15599220,7770,7770,7770,7770,0
20230927,113800,15599220,7770,7770,7770,7770,0
20230927,113700,15599220,7770,7770,7770,7770,0
20230927,113600,15599220,7770,7770,7770,7770,0
20230927,113500,15599220,7770,7770,7770,7770,0
20230927,113400,15599220,7770,7770,7770,7770,0
20230927,113300,15599220,7770,7770,7770,7770,0
20230927,113200,15599220,7770,7770,7770,7770,1
20230927,113100,15591450,7780,7780,7780,7780,0
20230927,113000,15591450,7780,7780,7780,7780,0
20230927,112900,15591450,7780,7780,7780,7780,0
20230927,112800,15591450,7780,7780,7780,7780,0
20230927,112700,15591450,7780,7780,7780,7780,0
20230927,112600,15591450,7780,7780,7780,7780,0
20230927,112500,15591450,7780,7780,7780,7780,0
20230927,112400,15591450,7780,7780,7780,7780,0
20230927,112300,15591450,7780,7780,7780,7780,0
20230927,112200,15591450,7780,7780,7780,7780,0
20230927,112100,15591450,7780,7780,7780,7780,0
20230927,112000,15591450,7780,7780,7780,7780,0
20230927,111900,15591450,7780,7780,7780,7780,1
20230927,111800,15583670,7720,7720,7720,7720,0
20230927,111700,15583670,7720,7720,7720,7720,0
20230927,111600,15583670,7720,7720,7720,7720,0
20230927,111500,15583670,7720,7720,7720,7720,7
20230927,111400,15529630,7800,7800,7800,7800,0
20230927,111300,15529630,7800,7800,7800,7800,0
20230927,111200,15529630,7800,7800,7800,7800,0
20230927,111100,15529630,7800,7800,7800,7800,0
20230927,111000,15529630,7800,7800,7800,7800,0
20230927,110900,15529630,7800,7800,7800,7800,0
20230927,110800,15529630,7800,7800,7800,7800,0
20230927,110700,15529630,7800,7800,7800,7800,0
20230927,110600,15529630,7800,7800,7800,7800,0
20230927,110500,15529630,7800,7800,7800,7800,0
20230927,110400,15529630,7800,7800,7800,7800,0
20230927,110300,15529630,7800,7800,7800,7800,0
20230927,110200,15529630,7800,7800,7800,7800,0
20230927,110100,15529630,7800,7800,7800,7800,0
20230927,110000,15529630,7800,7800,7800,7800,0
20230927,105900,15529630,7800,7800,7800,7800,0
20230927,105800,15529630,7800,7800,7800,7800,0
20230927,105700,15529630,7800,7800,7800,7800,0
20230927,105600,15529630,7800,7800,7800,7800,0
20230927,105500,15529630,7800,7800,7800,7800,0
20230927,105400,15529630,7800,7800,7800,7800,0
20230927,105300,15529630,7800,7800,7800,7800,0
20230927,105200,15529630,7800,7800,7800,7800,0
20230927,105100,15529630,7800,7800,7800,7800,5
20230927,105000,15490630,7800,7800,7800,7800,0
20230927,104900,15490630,7800,7800,7800,7800,0
20230927,104800,15490630,7800,7800,7800,7800,0
20230927,104700,15490630,7800,7800,7800,7800,0
20230927,104600,15490630,7800,7800,7800,7800,0
20230927,104500,15490630,7800,7800,7800,7800,0
20230927,104400,15490630,7800,7800,7800,7800,0
20230927,104300,15490630,7800,7800,7800,7800,0
20230927,104200,15490630,7800,7800,7800,7800,200
20230927,104100,13930630,7800,7800,7800,7800,0
20230927,104000,13930630,7800,7800,7800,7800,0
20230927,103900,13930630,7800,7800,7800,7800,0
20230927,103800,13930630,7800,7800,7800,7800,0
20230927,103700,13930630,7800,7800,7800,7800,0
20230927,103600,13930630,7800,7800,7800,7800,0
20230927,103500,13930630,7800,7800,7800,7800,1
20230927,103400,13922830,7750,7750,7750,7750,0
20230927,103300,13922830,7750,7750,7750,7750,0
20230927,103200,13922830,7750,7750,7750,7750,0
20230927,103100,13922830,7750,7750,7750,7750,0
20230927,103000,13922830,7750,7750,7750,7750,471
20230927,102900,10272580,7750,7750,7750,7750,0
20230927,102800,10272580,7750,7750,7750,7750,0
20230927,102700,10272580,7750,7750,7750,7750,0
20230927,102600,10272580,7750,7750,7750,7750,0
20230927,102500,10272580,7750,7740,7750,7740,80
20230927,102400,9653090,7730,7730,7730,7730,4
20230927,102300,9622170,7730,7730,7730,7730,0
20230927,102200,9622170,7730,7730,7730,7730,0
20230927,102100,9622170,7730,7730,7730,7730,0
20230927,102000,9622170,7730,7730,7730,7730,0
20230927,101900,9622170,7730,7730,7730,7730,0
20230927,101800,9622170,7730,7730,7730,7730,0
20230927,101700,9622170,7730,7730,7730,7730,0
20230927,101600,9622170,7730,7730,7730,7730,0
20230927,101500,9622170,7730,7730,7730,7730,0
20230927,101400,9622170,7730,7730,7730,7730,45
20230927,101300,9274320,7730,7730,7730,7730,0
20230927,101200,9274320,7730,7730,7730,7730,0
20230927,101100,9274320,7730,7730,7730,7730,1
20230927,101000,9266590,7720,7720,7720,7720,0
20230927,100900,9266590,7720,7720,7720,7720,0
20230927,100800,9266590,7720,7720,7720,7720,0
20230927,100700,9266590,7720,7720,7720,7720,0
20230927,100600,9266590,7720,7720,7720,7720,0
20230927,100500,9266590,7720,7720,7720,7720,161
20230927,100400,8023670,7720,7720,7720,7720,0
20230927,100300,8023670,7720,7720,7720,7720,0
20230927,100200,8023670,7720,7720,7720,7720,0
20230927,100100,8023670,7720,7720,7720,7720,0
20230927,100000,8023670,7720,7720,7720,7720,0
20230927,095900,8023670,7720,7720,7720,7720,0
20230927,095800,8023670,7720,7720,7720,7720,0
20230927,095700,8023670,7720,7720,7720,7720,0
20230927,095600,8023670,7720,7720,7720,7720,0
20230927,095500,8023670,7720,7720,7720,7720,0
20230927,095400,8023670,7720,7720,7720,7720,0
20230927,095300,8023670,7720,7720,7720,7720,0
20230927,095200,8023670,7720,7720,7720,7720,0
20230927,095100,8023670,7720,7720,7720,7720,0
20230927,095000,8023670,7720,7720,7720,7720,0
20230927,094900,8023670,7720,7720,7720,7720,0
20230927,094800,8023670,7720,7720,7720,7720,0
20230927,094700,8023670,7720,7720,7720,7720,0
20230927,094600,8023670,7720,7720,7720,7720,0
20230927,094500,8023670,7720,7720,7720,7720,0
20230927,094400,8023670,7720,7720,7720,7720,0
20230927,094300,8023670,7720,7720,7720,7720,0
20230927,094200,8023670,7720,7720,7720,7720,0
20230927,094100,8023670,7720,7720,7720,7720,0
20230927,094000,8023670,7720,7720,7720,7720,0
20230927,093900,8023670,7720,7720,7720,7720,0
20230927,093800,8023670,7720,7720,7720,7720,0
20230927,093700,8023670,7720,7720,7720,7720,0
20230927,093600,8023670,7720,7720,7720,7720,0
20230927,093500,8023670,7720,7720,7720,7720,1
20230927,093400,8015950,7690,7690,7690,7690,534
20230927,093300,3909490,7690,7690,7690,7690,0
20230927,093200,3909490,7690,7690,7690,7690,0
20230927,093100,3909490,7690,7690,7690,7690,0
20230927,093000,3909490,7690,7690,7690,7690,0
20230927,092900,3909490,7690,7690,7690,7690,0
20230927,092800,3909490,7690,7690,7690,7690,0
20230927,092700,3909490,7690,7690,7690,7690,0
20230927,092600,3909490,7690,7690,7690,7690,1
20230927,092500,3901800,7690,7690,7690,7690,0
20230927,092400,3901800,7690,7690,7690,7690,0
20230927,092300,3901800,7690,7690,7690,7690,0
20230927,092200,3901800,7690,7690,7690,7690,0
20230927,092100,3901800,7690,7690,7690,7690,0
20230927,092000,3901800,7690,7690,7690,7690,1
20230927,091900,3894110,7690,7690,7690,7690,0
20230927,091800,3894110,7690,7690,7690,7690,0
20230927,091700,3894110,7690,7690,7690,7690,2
20230927,091600,3878730,7690,7690,7690,7690,0
20230927,091500,3878730,7690,7690,7690,7690,1
20230927,091400,3871040,7720,7720,7720,7720,0
20230927,091300,3871040,7720,7720,7720,7720,1
20230927,091200,3863320,7600,7600,7600,7600,468
20230927,091100,306520,7720,7720,7720,7720,0
20230927,091000,306520,7720,7720,7720,7720,0
20230927,090900,306520,7720,7720,7720,7720,1
20230927,090800,298800,7720,7720,7720,7720,0
20230927,090700,298800,7720,7720,7720,7720,0
20230927,090600,298800,7720,7720,7720,7720,0
20230927,090500,298800,7720,7720,7720,7720,0
20230927,090400,298800,7720,7720,7720,7720,0
20230927,090300,298800,7720,7720,7720,7720,0
20230927,090200,298800,7720,7720,7720,7720,0
20230927,090100,298800,7720,7660,7720,7660,10
20230927,090000,222140,7660,7660,7660,7660,29