KissMeData/341170/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,204800,11476960,7990,7990,7990,7990,1
20230927,204700,11476960,7990,7990,7990,7990,0
20230927,204600,11476960,7990,7990,7990,7990,0
20230927,204500,11476960,7990,7990,7990,7990,0
20230927,204400,11476960,7990,7990,7990,7990,0
20230927,204300,11476960,7990,7990,7990,7990,0
20230927,204200,11476960,7990,7990,7990,7990,0
20230927,204100,11476960,7990,7990,7990,7990,0
20230927,204000,11476960,7990,7990,7990,7990,0
20230927,203900,11476960,7990,7990,7990,7990,0
20230927,203800,11476960,7990,7990,7990,7990,0
20230927,203700,11476960,7990,7990,7990,7990,0
20230927,203600,11476960,7990,7990,7990,7990,0
20230927,203500,11476960,7990,7990,7990,7990,0
20230927,203400,11476960,7990,7990,7990,7990,0
20230927,203300,11476960,7990,7990,7990,7990,0
20230927,203200,11476960,7990,7990,7990,7990,0
20230927,203100,11476960,7990,7990,7990,7990,0
20230927,203000,11476960,7990,7990,7990,7990,0
20230927,202900,11476960,7990,7990,7990,7990,0
20230927,202800,11476960,7990,7990,7990,7990,0
20230927,202700,11476960,7990,7990,7990,7990,0
20230927,202600,11476960,7990,7990,7990,7990,0
20230927,202500,11476960,7990,7990,7990,7990,0
20230927,202400,11476960,7990,7990,7990,7990,0
20230927,202300,11476960,7990,7990,7990,7990,0
20230927,202200,11476960,7990,7990,7990,7990,0
20230927,202100,11476960,7990,7990,7990,7990,0
20230927,202000,11476960,7990,7990,7990,7990,0
20230927,201900,11476960,7990,7990,7990,7990,0
20230927,201800,11476960,7990,7990,7990,7990,1
20230927,201700,11476960,7990,7990,7990,7990,0
20230927,201600,11476960,7990,7990,7990,7990,0
20230927,201500,11476960,7990,7990,7990,7990,0
20230927,201400,11476960,7990,7990,7990,7990,0
20230927,201300,11476960,7990,7990,7990,7990,0
20230927,201200,11476960,7990,7990,7990,7990,0
20230927,201100,11476960,7990,7990,7990,7990,0
20230927,201000,11476960,7990,7990,7990,7990,0
20230927,200900,11476960,7990,7990,7990,7990,0
20230927,200800,11476960,7990,7990,7990,7990,0
20230927,200700,11476960,7990,7990,7990,7990,0
20230927,200600,11476960,7990,7990,7990,7990,0
20230927,200500,11476960,7990,7990,7990,7990,0
20230927,200400,11476960,7990,7990,7990,7990,0
20230927,200300,11476960,7990,7990,7990,7990,0
20230927,200200,11476960,7990,7990,7990,7990,0
20230927,200100,11476960,7990,7990,7990,7990,0
20230927,200000,11476960,7990,7990,7990,7990,0
20230927,195900,11476960,7990,7990,7990,7990,0
20230927,195800,11476960,7990,7990,7990,7990,0
20230927,195700,11476960,7990,7990,7990,7990,0
20230927,195600,11476960,7990,7990,7990,7990,0
20230927,195500,11476960,7990,7990,7990,7990,0
20230927,195400,11476960,7990,7990,7990,7990,0
20230927,195300,11476960,7990,7990,7990,7990,0
20230927,195200,11476960,7990,7990,7990,7990,0
20230927,195100,11476960,7990,7990,7990,7990,0
20230927,195000,11476960,7990,7990,7990,7990,0
20230927,194900,11476960,7990,7990,7990,7990,0
20230927,194800,11476960,7990,7990,7990,7990,1
20230927,194700,11476960,7990,7990,7990,7990,0
20230927,194600,11476960,7990,7990,7990,7990,0
20230927,194500,11476960,7990,7990,7990,7990,0
20230927,194400,11476960,7990,7990,7990,7990,0
20230927,194300,11476960,7990,7990,7990,7990,0
20230927,194200,11476960,7990,7990,7990,7990,0
20230927,194100,11476960,7990,7990,7990,7990,0
20230927,194000,11476960,7990,7990,7990,7990,0
20230927,193900,11476960,7990,7990,7990,7990,0
20230927,193800,11476960,7990,7990,7990,7990,0
20230927,193700,11476960,7990,7990,7990,7990,0
20230927,193600,11476960,7990,7990,7990,7990,0
20230927,193500,11476960,7990,7990,7990,7990,0
20230927,193400,11476960,7990,7990,7990,7990,0
20230927,193300,11476960,7990,7990,7990,7990,0
20230927,193200,11476960,7990,7990,7990,7990,0
20230927,193100,11476960,7990,7990,7990,7990,0
20230927,193000,11476960,7990,7990,7990,7990,0
20230927,192900,11476960,7990,7990,7990,7990,0
20230927,192800,11476960,7990,7990,7990,7990,0
20230927,192700,11476960,7990,7990,7990,7990,0
20230927,192600,11476960,7990,7990,7990,7990,0
20230927,192500,11476960,7990,7990,7990,7990,0
20230927,192400,11476960,7990,7990,7990,7990,0
20230927,192300,11476960,7990,7990,7990,7990,0
20230927,192200,11476960,7990,7990,7990,7990,0
20230927,192100,11476960,7990,7990,7990,7990,0
20230927,192000,11476960,7990,7990,7990,7990,0
20230927,191900,11476960,7990,7990,7990,7990,0
20230927,191800,11476960,7990,7990,7990,7990,1
20230927,191700,11476960,7990,7990,7990,7990,0
20230927,191600,11476960,7990,7990,7990,7990,0
20230927,191500,11476960,7990,7990,7990,7990,0
20230927,191400,11476960,7990,7990,7990,7990,0
20230927,191300,11476960,7990,7990,7990,7990,0
20230927,191200,11476960,7990,7990,7990,7990,0
20230927,191100,11476960,7990,7990,7990,7990,0
20230927,191000,11476960,7990,7990,7990,7990,0
20230927,190900,11476960,7990,7990,7990,7990,0
20230927,190800,11476960,7990,7990,7990,7990,0
20230927,190700,11476960,7990,7990,7990,7990,0
20230927,190600,11476960,7990,7990,7990,7990,0
20230927,190500,11476960,7990,7990,7990,7990,0
20230927,190400,11476960,7990,7990,7990,7990,0
20230927,190300,11476960,7990,7990,7990,7990,0
20230927,190200,11476960,7990,7990,7990,7990,0
20230927,190100,11476960,7990,7990,7990,7990,0
20230927,190000,11476960,7990,7990,7990,7990,0
20230927,185900,11476960,7990,7990,7990,7990,0
20230927,185800,11476960,7990,7990,7990,7990,0
20230927,185700,11476960,7990,7990,7990,7990,0
20230927,185600,11476960,7990,7990,7990,7990,0
20230927,185500,11476960,7990,7990,7990,7990,0
20230927,185400,11476960,7990,7990,7990,7990,0
20230927,185300,11476960,7990,7990,7990,7990,0
20230927,185200,11476960,7990,7990,7990,7990,0
20230927,185100,11476960,7990,7990,7990,7990,0
20230927,185000,11476960,7990,7990,7990,7990,0
20230927,184900,11476960,7990,7990,7990,7990,0
20230927,184800,11476960,7990,7990,7990,7990,1
20230927,184700,11476960,7990,7990,7990,7990,0
20230927,184600,11476960,7990,7990,7990,7990,0
20230927,184500,11476960,7990,7990,7990,7990,0
20230927,184400,11476960,7990,7990,7990,7990,0
20230927,184300,11476960,7990,7990,7990,7990,0
20230927,184200,11476960,7990,7990,7990,7990,0
20230927,184100,11476960,7990,7990,7990,7990,0
20230927,184000,11476960,7990,7990,7990,7990,0
20230927,183900,11476960,7990,7990,7990,7990,0
20230927,183800,11476960,7990,7990,7990,7990,0
20230927,183700,11476960,7990,7990,7990,7990,0
20230927,183600,11476960,7990,7990,7990,7990,0
20230927,183500,11476960,7990,7990,7990,7990,0
20230927,183400,11476960,7990,7990,7990,7990,0
20230927,183300,11476960,7990,7990,7990,7990,0
20230927,183200,11476960,7990,7990,7990,7990,0
20230927,183100,11476960,7990,7990,7990,7990,0
20230927,183000,11476960,7990,7990,7990,7990,0
20230927,182900,11476960,7990,7990,7990,7990,0
20230927,182800,11476960,7990,7990,7990,7990,0
20230927,182700,11476960,7990,7990,7990,7990,0
20230927,182600,11476960,7990,7990,7990,7990,0
20230927,182500,11476960,7990,7990,7990,7990,0
20230927,182400,11476960,7990,7990,7990,7990,0
20230927,182300,11476960,7990,7990,7990,7990,0
20230927,182200,11476960,7990,7990,7990,7990,0
20230927,182100,11476960,7990,7990,7990,7990,0
20230927,182000,11476960,7990,7990,7990,7990,0
20230927,181900,11476960,7990,7990,7990,7990,0
20230927,181800,11476960,7990,7990,7990,7990,1
20230927,181700,11476960,7990,7990,7990,7990,0
20230927,181600,11476960,7990,7990,7990,7990,0
20230927,181500,11476960,7990,7990,7990,7990,0
20230927,181400,11476960,7990,7990,7990,7990,0
20230927,181300,11476960,7990,7990,7990,7990,0
20230927,181200,11476960,7990,7990,7990,7990,0
20230927,181100,11476960,7990,7990,7990,7990,0
20230927,181000,11476960,7990,7990,7990,7990,0
20230927,180900,11476960,7990,7990,7990,7990,0
20230927,180800,11476960,7990,7990,7990,7990,0
20230927,180700,11476960,7990,7990,7990,7990,0
20230927,180600,11476960,7990,7990,7990,7990,0
20230927,180500,11476960,7990,7990,7990,7990,0
20230927,180400,11476960,7990,7990,7990,7990,0
20230927,180300,11476960,7990,7990,7990,7990,0
20230927,180200,11476960,7990,7990,7990,7990,0
20230927,180100,11476960,7990,7990,7990,7990,0
20230927,180000,11476960,7990,7990,7990,7990,0
20230927,175900,11476960,7990,7990,7990,7990,0
20230927,175800,11476960,7990,7990,7990,7990,0
20230927,175700,11476960,7990,7990,7990,7990,0
20230927,175600,11476960,7990,7990,7990,7990,0
20230927,175500,11476960,7990,7990,7990,7990,0
20230927,175400,11476960,7990,7990,7990,7990,0
20230927,175300,11476960,7990,7990,7990,7990,0
20230927,175200,11476960,7990,7990,7990,7990,0
20230927,175100,11476960,7990,7990,7990,7990,0
20230927,175000,11476960,7990,7990,7990,7990,0
20230927,174900,11476960,7990,7990,7990,7990,0
20230927,174800,11476960,7990,7990,7990,7990,1
20230927,174700,11476960,7990,7990,7990,7990,0
20230927,174600,11476960,7990,7990,7990,7990,0
20230927,174500,11476960,7990,7990,7990,7990,0
20230927,174400,11476960,7990,7990,7990,7990,0
20230927,174300,11476960,7990,7990,7990,7990,0
20230927,174200,11476960,7990,7990,7990,7990,0
20230927,174100,11476960,7990,7990,7990,7990,0
20230927,174000,11476960,7990,7990,7990,7990,0
20230927,173900,11476960,7990,7990,7990,7990,0
20230927,173800,11476960,7990,7990,7990,7990,0
20230927,173700,11476960,7990,7990,7990,7990,0
20230927,173600,11476960,7990,7990,7990,7990,0
20230927,173500,11476960,7990,7990,7990,7990,0
20230927,173400,11476960,7990,7990,7990,7990,0
20230927,173300,11476960,7990,7990,7990,7990,0
20230927,173200,11476960,7990,7990,7990,7990,0
20230927,173100,11476960,7990,7990,7990,7990,0
20230927,173000,11476960,7990,7990,7990,7990,0
20230927,172900,11476960,7990,7990,7990,7990,0
20230927,172800,11476960,7990,7990,7990,7990,0
20230927,172700,11476960,7990,7990,7990,7990,0
20230927,172600,11476960,7990,7990,7990,7990,0
20230927,172500,11476960,7990,7990,7990,7990,0
20230927,172400,11476960,7990,7990,7990,7990,0
20230927,172300,11476960,7990,7990,7990,7990,0
20230927,172200,11476960,7990,7990,7990,7990,0
20230927,172100,11476960,7990,7990,7990,7990,0
20230927,172000,11476960,7990,7990,7990,7990,0
20230927,171900,11476960,7990,7990,7990,7990,0
20230927,171800,11476960,7990,7990,7990,7990,1
20230927,171700,11476960,7990,7990,7990,7990,0
20230927,171600,11476960,7990,7990,7990,7990,0
20230927,171500,11476960,7990,7990,7990,7990,0
20230927,171400,11476960,7990,7990,7990,7990,0
20230927,171300,11476960,7990,7990,7990,7990,0
20230927,171200,11476960,7990,7990,7990,7990,0
20230927,171100,11476960,7990,7990,7990,7990,0
20230927,171000,11476960,7990,7990,7990,7990,0
20230927,170900,11476960,7990,7990,7990,7990,0
20230927,170800,11476960,7990,7990,7990,7990,0
20230927,170700,11476960,7990,7990,7990,7990,0
20230927,170600,11476960,7990,7990,7990,7990,0
20230927,170500,11476960,7990,7990,7990,7990,0
20230927,170400,11476960,7990,7990,7990,7990,0
20230927,170300,11476960,7990,7990,7990,7990,0
20230927,170200,11476960,7990,7990,7990,7990,0
20230927,170100,11476960,7990,7990,7990,7990,0
20230927,170000,11476960,7990,7990,7990,7990,0
20230927,165900,11476960,7990,7990,7990,7990,0
20230927,165800,11476960,7990,7990,7990,7990,0
20230927,165700,11476960,7990,7990,7990,7990,0
20230927,165600,11476960,7990,7990,7990,7990,0
20230927,165500,11476960,7990,7990,7990,7990,0
20230927,165400,11476960,7990,7990,7990,7990,0
20230927,165300,11476960,7990,7990,7990,7990,0
20230927,165200,11476960,7990,7990,7990,7990,0
20230927,165100,11476960,7990,7990,7990,7990,0
20230927,165000,11476960,7990,7990,7990,7990,0
20230927,164900,11476960,7990,7990,7990,7990,0
20230927,164800,11476960,7990,7990,7990,7990,1
20230927,164700,11476960,7990,7990,7990,7990,0
20230927,164600,11476960,7990,7990,7990,7990,0
20230927,164500,11476960,7990,7990,7990,7990,0
20230927,164400,11476960,7990,7990,7990,7990,0
20230927,164300,11476960,7990,7990,7990,7990,0
20230927,164200,11476960,7990,7990,7990,7990,0
20230927,164100,11476960,7990,7990,7990,7990,0
20230927,164000,11476960,7990,7990,7990,7990,0
20230927,163900,11476960,7990,7990,7990,7990,0
20230927,163800,11476960,7990,7990,7990,7990,0
20230927,163700,11476960,7990,7990,7990,7990,0
20230927,163600,11476960,7990,7990,7990,7990,0
20230927,163500,11476960,7990,7990,7990,7990,0
20230927,163400,11476960,7990,7990,7990,7990,0
20230927,163300,11476960,7990,7990,7990,7990,0
20230927,163200,11476960,7990,7990,7990,7990,0
20230927,163100,11476960,7990,7990,7990,7990,0
20230927,163000,11476960,7990,7990,7990,7990,0
20230927,162900,11476960,7990,7990,7990,7990,0
20230927,162800,11476960,7990,7990,7990,7990,0
20230927,162700,11476960,7990,7990,7990,7990,0
20230927,162600,11476960,7990,7990,7990,7990,0
20230927,162500,11476960,7990,7990,7990,7990,0
20230927,162400,11476960,7990,7990,7990,7990,0
20230927,162300,11476960,7990,7990,7990,7990,0
20230927,162200,11476960,7990,7990,7990,7990,0
20230927,162100,11476960,7990,7990,7990,7990,0
20230927,162000,11476960,7990,7990,7990,7990,0
20230927,161900,11476960,7990,7990,7990,7990,0
20230927,161800,11476960,7990,7990,7990,7990,1
20230927,161700,11476960,7990,7990,7990,7990,0
20230927,161600,11476960,7990,7990,7990,7990,0
20230927,161500,11476960,7990,7990,7990,7990,0
20230927,161400,11476960,7990,7990,7990,7990,0
20230927,161300,11476960,7990,7990,7990,7990,0
20230927,161200,11476960,7990,7990,7990,7990,0
20230927,161100,11476960,7990,7990,7990,7990,0
20230927,161000,11476960,7990,7990,7990,7990,0
20230927,160900,11476960,7990,7990,7990,7990,0
20230927,160800,11476960,7990,7990,7990,7990,0
20230927,160700,11476960,7990,7990,7990,7990,0
20230927,160600,11476960,7990,7990,7990,7990,0
20230927,160500,11476960,7990,7990,7990,7990,0
20230927,160400,11476960,7990,7990,7990,7990,0
20230927,160300,11476960,7990,7990,7990,7990,0
20230927,160200,11476960,7990,7990,7990,7990,0
20230927,160100,11476960,7990,7990,7990,7990,0
20230927,160000,11476960,7990,7990,7990,7990,0
20230927,155900,11476960,7990,7990,7990,7990,0
20230927,155800,11476960,7990,7990,7990,7990,0
20230927,155700,11476960,7990,7990,7990,7990,0
20230927,155600,11476960,7990,7990,7990,7990,0
20230927,155500,11476960,7990,7990,7990,7990,0
20230927,155400,11476960,7990,7990,7990,7990,0
20230927,155300,11476960,7990,7990,7990,7990,0
20230927,155200,11476960,7990,7990,7990,7990,0
20230927,155100,11476960,7990,7990,7990,7990,0
20230927,155000,11476960,7990,7990,7990,7990,0
20230927,154900,11476960,7990,7990,7990,7990,0
20230927,154800,11476960,7990,7990,7990,7990,1
20230927,154700,11476960,7990,7990,7990,7990,0
20230927,154600,11476960,7990,7990,7990,7990,0
20230927,154500,11476960,7990,7990,7990,7990,0
20230927,154400,11476960,7990,7990,7990,7990,0
20230927,154300,11476960,7990,7990,7990,7990,0
20230927,154200,11476960,7990,7990,7990,7990,0
20230927,154100,11476960,7990,7990,7990,7990,0
20230927,154000,11476960,7990,7990,7990,7990,0
20230927,153900,11476960,7990,7990,7990,7990,0
20230927,153800,11476960,7990,7990,7990,7990,0
20230927,153700,11476960,7990,7990,7990,7990,0
20230927,153600,11476960,7990,7990,7990,7990,0
20230927,153500,11476960,7990,7990,7990,7990,0
20230927,153400,11476960,7990,7990,7990,7990,0
20230927,153300,11476960,7990,7990,7990,7990,0
20230927,153200,11476960,7990,7990,7990,7990,0
20230927,153100,11476960,7990,7990,7990,7990,0
20230927,153000,11476960,7990,7990,7990,7990,1
20230927,152900,11468970,7990,7990,7990,7990,0
20230927,152800,11468970,7990,7990,7990,7990,0
20230927,152700,11468970,7990,7990,7990,7990,0
20230927,152600,11468970,7990,7990,7990,7990,0
20230927,152500,11468970,7990,7990,7990,7990,0
20230927,152400,11468970,7990,7990,7990,7990,0
20230927,152300,11468970,7990,7990,7990,7990,0
20230927,152200,11468970,7990,7990,7990,7990,0
20230927,152100,11468970,7990,7990,7990,7990,0
20230927,152000,11468970,7990,7990,7990,7990,0
20230927,151900,11468970,7990,7990,7990,7990,0
20230927,151800,11468970,7990,7990,7990,7990,0
20230927,151700,11468970,7990,7990,7990,7990,0
20230927,151600,11468970,7990,7990,7990,7990,0
20230927,151500,11468970,7990,7990,7990,7990,0
20230927,151400,11468970,7990,7990,7990,7990,0
20230927,151300,11468970,7990,7990,7990,7990,0
20230927,151200,11468970,7990,7990,7990,7990,0
20230927,151100,11468970,7990,7990,7990,7990,0
20230927,151000,11468970,7990,7990,7990,7990,0
20230927,150900,11468970,7990,7990,7990,7990,0
20230927,150800,11468970,7990,7990,7990,7990,0
20230927,150700,11468970,7990,7990,7990,7990,0
20230927,150600,11468970,7990,7990,7990,7990,0
20230927,150500,11468970,7990,7990,7990,7990,0
20230927,150400,11468970,7990,7990,7990,7990,0
20230927,150300,11468970,7990,7990,7990,7990,0
20230927,150200,11468970,7990,7990,7990,7990,0
20230927,150100,11468970,7990,7990,7990,7990,0
20230927,150000,11468970,7990,7990,7990,7990,0
20230927,145900,11468970,7990,7990,7990,7990,0
20230927,145800,11468970,7990,7990,7990,7990,0
20230927,145700,11468970,7990,7990,7990,7990,0
20230927,145600,11468970,7990,7990,7990,7990,0
20230927,145500,11468970,7990,7990,7990,7990,0
20230927,145400,11468970,7990,7990,7990,7990,0
20230927,145300,11468970,7990,7990,7990,7990,0
20230927,145200,11468970,7990,7990,7990,7990,0
20230927,145100,11468970,7990,7990,7990,7990,0
20230927,145000,11468970,7990,7990,7990,7990,0
20230927,144900,11468970,7990,7990,7990,7990,0
20230927,144800,11468970,7990,7990,7990,7990,0
20230927,144700,11468970,7990,7990,7990,7990,0
20230927,144600,11468970,7990,7990,7990,7990,0
20230927,144500,11468970,7990,7990,7990,7990,0
20230927,144400,11468970,7990,7990,7990,7990,0
20230927,144300,11468970,7990,7990,7990,7990,0
20230927,144200,11468970,7990,7990,7990,7990,0
20230927,144100,11468970,7990,7990,7990,7990,0
20230927,144000,11468970,7990,7990,7990,7990,0
20230927,143900,11468970,7990,7990,7990,7990,0
20230927,143800,11468970,7990,7990,7990,7990,0
20230927,143700,11468970,7990,7990,7990,7990,0
20230927,143600,11468970,7990,7990,7990,7990,0
20230927,143500,11468970,7990,7990,7990,7990,1
20230927,143400,11460980,7760,7780,7780,7760,737
20230927,143300,5739240,7780,7780,7780,7780,0
20230927,143200,5739240,7780,7780,7780,7780,0
20230927,143100,5739240,7780,7780,7780,7780,0
20230927,143000,5739240,7780,7780,7780,7780,0
20230927,142900,5739240,7780,7780,7780,7780,0
20230927,142800,5739240,7780,7780,7780,7780,0
20230927,142700,5739240,7780,7780,7780,7780,0
20230927,142600,5739240,7780,7780,7780,7780,0
20230927,142500,5739240,7780,7780,7780,7780,0
20230927,142400,5739240,7780,7780,7780,7780,0
20230927,142300,5739240,7780,7780,7780,7780,0
20230927,142200,5739240,7780,7780,7780,7780,0
20230927,142100,5739240,7780,7780,7780,7780,0
20230927,142000,5739240,7780,7780,7780,7780,0
20230927,141900,5739240,7780,7780,7780,7780,0
20230927,141800,5739240,7780,7780,7780,7780,0
20230927,141700,5739240,7780,7780,7780,7780,0
20230927,141600,5739240,7780,7780,7780,7780,0
20230927,141500,5739240,7780,7780,7780,7780,42
20230927,141400,5412480,7950,7950,7950,7950,0
20230927,141300,5412480,7950,7950,7950,7950,0
20230927,141200,5412480,7950,7950,7950,7950,0
20230927,141100,5412480,7950,7950,7950,7950,0
20230927,141000,5412480,7950,7950,7950,7950,0
20230927,140900,5412480,7950,7950,7950,7950,94
20230927,140800,4665180,7950,7950,7950,7950,0
20230927,140700,4665180,7950,7950,7950,7950,0
20230927,140600,4665180,7950,7950,7950,7950,0
20230927,140500,4665180,7950,7950,7950,7950,0
20230927,140400,4665180,7950,7950,7950,7950,0
20230927,140300,4665180,7950,7950,7950,7950,0
20230927,140200,4665180,7950,7950,7950,7950,0
20230927,140100,4665180,7950,7950,7950,7950,0
20230927,140000,4665180,7950,7950,7950,7950,0
20230927,135900,4665180,7950,7950,7950,7950,0
20230927,135800,4665180,7950,7950,7950,7950,0
20230927,135700,4665180,7950,7950,7950,7950,0
20230927,135600,4665180,7950,7950,7950,7950,0
20230927,135500,4665180,7950,7950,7950,7950,0
20230927,135400,4665180,7950,7950,7950,7950,0
20230927,135300,4665180,7950,7950,7950,7950,0
20230927,135200,4665180,7950,7950,7950,7950,0
20230927,135100,4665180,7950,7950,7950,7950,0
20230927,135000,4665180,7950,7950,7950,7950,0
20230927,134900,4665180,7950,7950,7950,7950,5
20230927,134800,4625430,7950,7950,7950,7950,0
20230927,134700,4625430,7950,7950,7950,7950,0
20230927,134600,4625430,7950,7950,7950,7950,0
20230927,134500,4625430,7950,7950,7950,7950,0
20230927,134400,4625430,7950,7950,7950,7950,0
20230927,134300,4625430,7950,7950,7950,7950,0
20230927,134200,4625430,7950,7950,7950,7950,0
20230927,134100,4625430,7950,7950,7950,7950,0
20230927,134000,4625430,7950,7950,7950,7950,0
20230927,133900,4625430,7950,7950,7950,7950,0
20230927,133800,4625430,7950,7950,7950,7950,0
20230927,133700,4625430,7950,7950,7950,7950,0
20230927,133600,4625430,7950,7950,7950,7950,0
20230927,133500,4625430,7950,7950,7950,7950,0
20230927,133400,4625430,7950,7950,7950,7950,0
20230927,133300,4625430,7950,7950,7950,7950,0
20230927,133200,4625430,7950,7950,7950,7950,0
20230927,133100,4625430,7950,7950,7950,7950,0
20230927,133000,4625430,7950,7950,7950,7950,0
20230927,132900,4625430,7950,7950,7950,7950,0
20230927,132800,4625430,7950,7950,7950,7950,0
20230927,132700,4625430,7950,7950,7950,7950,0
20230927,132600,4625430,7950,7950,7950,7950,0
20230927,132500,4625430,7950,7950,7950,7950,0
20230927,132400,4625430,7950,7950,7950,7950,0
20230927,132300,4625430,7950,7950,7950,7950,0
20230927,132200,4625430,7950,7950,7950,7950,0
20230927,132100,4625430,7950,7950,7950,7950,0
20230927,132000,4625430,7950,7950,7950,7950,0
20230927,131900,4625430,7950,7950,7950,7950,0
20230927,131800,4625430,7950,7950,7950,7950,0
20230927,131700,4625430,7950,7950,7950,7950,0
20230927,131600,4625430,7950,7950,7950,7950,0
20230927,131500,4625430,7950,7950,7950,7950,0
20230927,131400,4625430,7950,7950,7950,7950,0
20230927,131300,4625430,7950,7950,7950,7950,0
20230927,131200,4625430,7950,7950,7950,7950,1
20230927,131100,4617480,7750,7750,7750,7750,0
20230927,131000,4617480,7750,7750,7750,7750,0
20230927,130900,4617480,7750,7750,7750,7750,0
20230927,130800,4617480,7750,7750,7750,7750,0
20230927,130700,4617480,7750,7750,7750,7750,0
20230927,130600,4617480,7750,7750,7750,7750,0
20230927,130500,4617480,7750,7750,7750,7750,0
20230927,130400,4617480,7750,7750,7750,7750,0
20230927,130300,4617480,7750,7750,7750,7750,0
20230927,130200,4617480,7750,7750,7750,7750,0
20230927,130100,4617480,7750,7750,7750,7750,0
20230927,130000,4617480,7750,7750,7750,7750,0
20230927,125900,4617480,7750,7750,7750,7750,0
20230927,125800,4617480,7750,7750,7750,7750,0
20230927,125700,4617480,7750,7750,7750,7750,0
20230927,125600,4617480,7750,7750,7750,7750,0
20230927,125500,4617480,7750,7750,7750,7750,0
20230927,125400,4617480,7750,7750,7750,7750,0
20230927,125300,4617480,7750,7750,7750,7750,0
20230927,125200,4617480,7750,7750,7750,7750,0
20230927,125100,4617480,7750,7750,7750,7750,0
20230927,125000,4617480,7750,7750,7750,7750,0
20230927,124900,4617480,7750,7750,7750,7750,0
20230927,124800,4617480,7750,7750,7750,7750,0
20230927,124700,4617480,7750,7750,7750,7750,0
20230927,124600,4617480,7750,7750,7750,7750,0
20230927,124500,4617480,7750,7750,7750,7750,0
20230927,124400,4617480,7750,7750,7750,7750,0
20230927,124300,4617480,7750,7750,7750,7750,0
20230927,124200,4617480,7750,7750,7750,7750,0
20230927,124100,4617480,7750,7750,7750,7750,0
20230927,124000,4617480,7750,7750,7750,7750,0
20230927,123900,4617480,7750,7750,7750,7750,0
20230927,123800,4617480,7750,7750,7750,7750,0
20230927,123700,4617480,7750,7750,7750,7750,0
20230927,123600,4617480,7750,7750,7750,7750,0
20230927,123500,4617480,7750,7750,7750,7750,0
20230927,123400,4617480,7750,7750,7750,7750,0
20230927,123300,4617480,7750,7750,7750,7750,0
20230927,123200,4617480,7750,7750,7750,7750,0
20230927,123100,4617480,7750,7750,7750,7750,0
20230927,123000,4617480,7750,7750,7750,7750,0
20230927,122900,4617480,7750,7750,7750,7750,0
20230927,122800,4617480,7750,7750,7750,7750,0
20230927,122700,4617480,7750,7750,7750,7750,0
20230927,122600,4617480,7750,7750,7750,7750,0
20230927,122500,4617480,7750,7750,7750,7750,0
20230927,122400,4617480,7750,7750,7750,7750,0
20230927,122300,4617480,7750,7750,7750,7750,0
20230927,122200,4617480,7750,7750,7750,7750,0
20230927,122100,4617480,7750,7750,7750,7750,0
20230927,122000,4617480,7750,7750,7750,7750,0
20230927,121900,4617480,7750,7750,7750,7750,0
20230927,121800,4617480,7750,7750,7750,7750,0
20230927,121700,4617480,7750,7750,7750,7750,0
20230927,121600,4617480,7750,7750,7750,7750,0
20230927,121500,4617480,7750,7750,7750,7750,0
20230927,121400,4617480,7750,7750,7750,7750,0
20230927,121300,4617480,7750,7750,7750,7750,0
20230927,121200,4617480,7750,7750,7750,7750,0
20230927,121100,4617480,7750,7750,7750,7750,0
20230927,121000,4617480,7750,7750,7750,7750,0
20230927,120900,4617480,7750,7750,7750,7750,0
20230927,120800,4617480,7750,7750,7750,7750,0
20230927,120700,4617480,7750,7750,7750,7750,0
20230927,120600,4617480,7750,7750,7750,7750,0
20230927,120500,4617480,7750,7750,7750,7750,0
20230927,120400,4617480,7750,7750,7750,7750,0
20230927,120300,4617480,7750,7750,7750,7750,0
20230927,120200,4617480,7750,7750,7750,7750,0
20230927,120100,4617480,7750,7750,7750,7750,0
20230927,120000,4617480,7750,7750,7750,7750,0
20230927,115900,4617480,7750,7750,7750,7750,0
20230927,115800,4617480,7750,7750,7750,7750,0
20230927,115700,4617480,7750,7750,7750,7750,0
20230927,115600,4617480,7750,7750,7750,7750,0
20230927,115500,4617480,7750,7750,7750,7750,0
20230927,115400,4617480,7750,7750,7750,7750,0
20230927,115300,4617480,7750,7750,7750,7750,0
20230927,115200,4617480,7750,7750,7750,7750,0
20230927,115100,4617480,7750,7750,7750,7750,0
20230927,115000,4617480,7750,7750,7750,7750,0
20230927,114900,4617480,7750,7750,7750,7750,0
20230927,114800,4617480,7750,7750,7750,7750,0
20230927,114700,4617480,7750,7750,7750,7750,0
20230927,114600,4617480,7750,7750,7750,7750,0
20230927,114500,4617480,7750,7750,7750,7750,0
20230927,114400,4617480,7750,7750,7750,7750,0
20230927,114300,4617480,7750,7750,7750,7750,0
20230927,114200,4617480,7750,7750,7750,7750,0
20230927,114100,4617480,7750,7750,7750,7750,142
20230927,114000,3516980,7760,7760,7760,7760,3
20230927,113900,3493700,7750,7750,7750,7750,0
20230927,113800,3493700,7750,7750,7750,7750,0
20230927,113700,3493700,7750,7750,7750,7750,0
20230927,113600,3493700,7750,7750,7750,7750,0
20230927,113500,3493700,7750,7750,7750,7750,0
20230927,113400,3493700,7750,7750,7750,7750,0
20230927,113300,3493700,7750,7750,7750,7750,0
20230927,113200,3493700,7750,7750,7750,7750,0
20230927,113100,3493700,7750,7750,7750,7750,0
20230927,113000,3493700,7750,7750,7750,7750,0
20230927,112900,3493700,7750,7750,7750,7750,0
20230927,112800,3493700,7750,7750,7750,7750,0
20230927,112700,3493700,7750,7750,7750,7750,0
20230927,112600,3493700,7750,7750,7750,7750,0
20230927,112500,3493700,7750,7750,7750,7750,0
20230927,112400,3493700,7750,7750,7750,7750,0
20230927,112300,3493700,7750,7750,7750,7750,0
20230927,112200,3493700,7750,7750,7750,7750,0
20230927,112100,3493700,7750,7750,7750,7750,0
20230927,112000,3493700,7750,7750,7750,7750,0
20230927,111900,3493700,7750,7750,7750,7750,0
20230927,111800,3493700,7750,7750,7750,7750,0
20230927,111700,3493700,7750,7750,7750,7750,0
20230927,111600,3493700,7750,7750,7750,7750,0
20230927,111500,3493700,7750,7750,7750,7750,0
20230927,111400,3493700,7750,7750,7750,7750,0
20230927,111300,3493700,7750,7750,7750,7750,0
20230927,111200,3493700,7750,7750,7750,7750,0
20230927,111100,3493700,7750,7750,7750,7750,0
20230927,111000,3493700,7750,7750,7750,7750,0
20230927,110900,3493700,7750,7750,7750,7750,0
20230927,110800,3493700,7750,7750,7750,7750,0
20230927,110700,3493700,7750,7750,7750,7750,0
20230927,110600,3493700,7750,7750,7750,7750,0
20230927,110500,3493700,7750,7750,7750,7750,0
20230927,110400,3493700,7750,7750,7750,7750,0
20230927,110300,3493700,7750,7750,7750,7750,0
20230927,110200,3493700,7750,7750,7750,7750,0
20230927,110100,3493700,7750,7750,7750,7750,0
20230927,110000,3493700,7750,7750,7750,7750,0
20230927,105900,3493700,7750,7750,7750,7750,0
20230927,105800,3493700,7750,7750,7750,7750,0
20230927,105700,3493700,7750,7750,7750,7750,78
20230927,105600,2889200,7800,7800,7800,7800,22
20230927,105500,2717600,7900,7900,7900,7900,0
20230927,105400,2717600,7900,7900,7900,7900,0
20230927,105300,2717600,7900,7900,7900,7900,0
20230927,105200,2717600,7900,7900,7900,7900,0
20230927,105100,2717600,7900,7900,7900,7900,0
20230927,105000,2717600,7900,7900,7900,7900,0
20230927,104900,2717600,7900,7900,7900,7900,0
20230927,104800,2717600,7900,7900,7900,7900,0
20230927,104700,2717600,7900,7900,7900,7900,0
20230927,104600,2717600,7900,7900,7900,7900,0
20230927,104500,2717600,7900,7900,7900,7900,0
20230927,104400,2717600,7900,7900,7900,7900,0
20230927,104300,2717600,7900,7900,7900,7900,0
20230927,104200,2717600,7900,7900,7900,7900,0
20230927,104100,2717600,7900,7900,7900,7900,0
20230927,104000,2717600,7900,7900,7900,7900,0
20230927,103900,2717600,7900,7900,7900,7900,0
20230927,103800,2717600,7900,7900,7900,7900,0
20230927,103700,2717600,7900,7900,7900,7900,0
20230927,103600,2717600,7900,7900,7900,7900,0
20230927,103500,2717600,7900,7900,7900,7900,0
20230927,103400,2717600,7900,7900,7900,7900,0
20230927,103300,2717600,7900,7900,7900,7900,0
20230927,103200,2717600,7900,7900,7900,7900,0
20230927,103100,2717600,7900,7900,7900,7900,0
20230927,103000,2717600,7900,7900,7900,7900,0
20230927,102900,2717600,7900,7900,7900,7900,0
20230927,102800,2717600,7900,7900,7900,7900,0
20230927,102700,2717600,7900,7900,7900,7900,0
20230927,102600,2717600,7900,7900,7900,7900,0
20230927,102500,2717600,7900,7900,7900,7900,0
20230927,102400,2717600,7900,7900,7900,7900,0
20230927,102300,2717600,7900,7900,7900,7900,0
20230927,102200,2717600,7900,7900,7900,7900,0
20230927,102100,2717600,7900,7900,7900,7900,0
20230927,102000,2717600,7900,7900,7900,7900,0
20230927,101900,2717600,7900,7900,7900,7900,0
20230927,101800,2717600,7900,7900,7900,7900,0
20230927,101700,2717600,7900,7900,7900,7900,0
20230927,101600,2717600,7900,7900,7900,7900,0
20230927,101500,2717600,7900,7900,7900,7900,0
20230927,101400,2717600,7900,7900,7900,7900,0
20230927,101300,2717600,7900,7900,7900,7900,0
20230927,101200,2717600,7900,7900,7900,7900,0
20230927,101100,2717600,7900,7900,7900,7900,0
20230927,101000,2717600,7900,7900,7900,7900,0
20230927,100900,2717600,7900,7900,7900,7900,0
20230927,100800,2717600,7900,7900,7900,7900,0
20230927,100700,2717600,7900,7900,7900,7900,0
20230927,100600,2717600,7900,7900,7900,7900,0
20230927,100500,2717600,7900,7900,7900,7900,0
20230927,100400,2717600,7900,7900,7900,7900,0
20230927,100300,2717600,7900,7900,7900,7900,0
20230927,100200,2717600,7900,7900,7900,7900,0
20230927,100100,2717600,7900,7900,7900,7900,0
20230927,100000,2717600,7900,7900,7900,7900,0
20230927,095900,2717600,7900,7900,7900,7900,0
20230927,095800,2717600,7900,7900,7900,7900,0
20230927,095700,2717600,7900,7900,7900,7900,0
20230927,095600,2717600,7900,7900,7900,7900,0
20230927,095500,2717600,7900,7900,7900,7900,0
20230927,095400,2717600,7900,7900,7900,7900,0
20230927,095300,2717600,7900,7900,7900,7900,0
20230927,095200,2717600,7900,7900,7900,7900,0
20230927,095100,2717600,7900,7900,7900,7900,0
20230927,095000,2717600,7900,7900,7900,7900,0
20230927,094900,2717600,7900,7900,7900,7900,0
20230927,094800,2717600,7900,7900,7900,7900,78
20230927,094700,2101400,7900,7900,7900,7900,0
20230927,094600,2101400,7900,7900,7900,7900,0
20230927,094500,2101400,7900,7900,7900,7900,0
20230927,094400,2101400,7900,7900,7900,7900,20
20230927,094300,1943400,7900,7900,7900,7900,1
20230927,094200,1935500,7710,7710,7710,7710,0
20230927,094100,1935500,7710,7710,7710,7710,0
20230927,094000,1935500,7710,7710,7710,7710,0
20230927,093900,1935500,7710,7710,7710,7710,0
20230927,093800,1935500,7710,7710,7710,7710,50
20230927,093700,1550000,7700,7700,7700,7700,0
20230927,093600,1550000,7700,7700,7700,7700,0
20230927,093500,1550000,7700,7700,7700,7700,0
20230927,093400,1550000,7700,7700,7700,7700,0
20230927,093300,1550000,7700,7700,7700,7700,0
20230927,093200,1550000,7700,7700,7700,7700,0
20230927,093100,1550000,7700,7700,7700,7700,0
20230927,093000,1550000,7700,7700,7700,7700,0
20230927,092900,1550000,7700,7700,7700,7700,0
20230927,092800,1550000,7700,7700,7700,7700,0
20230927,092700,1550000,7700,7700,7700,7700,0
20230927,092600,1550000,7700,7700,7700,7700,0
20230927,092500,1550000,7700,7700,7700,7700,0
20230927,092400,1550000,7700,7700,7700,7700,0
20230927,092300,1550000,7700,7700,7700,7700,0
20230927,092200,1550000,7700,7700,7700,7700,0
20230927,092100,1550000,7700,7700,7700,7700,0
20230927,092000,1550000,7700,7700,7700,7700,100
20230927,091900,780000,7800,7800,7800,7800,0
20230927,091800,780000,7800,7800,7800,7800,0
20230927,091700,780000,7800,7800,7800,7800,0
20230927,091600,780000,7800,7800,7800,7800,0
20230927,091500,780000,7800,7800,7800,7800,0
20230927,091400,780000,7800,7800,7800,7800,0
20230927,091300,780000,7800,7800,7800,7800,60
20230927,091200,312000,7800,7800,7800,7800,40
20230927,091100,0,8000,8000,8000,8000,0
20230927,091000,0,8000,8000,8000,8000,0
20230927,090900,0,8000,8000,8000,8000,0
20230927,090800,0,8000,8000,8000,8000,0
20230927,090700,0,8000,8000,8000,8000,0
20230927,090600,0,8000,8000,8000,8000,0
20230927,090500,0,8000,8000,8000,8000,0
20230927,090400,0,8000,8000,8000,8000,0
20230927,090300,0,8000,8000,8000,8000,0
20230927,090200,0,8000,8000,8000,8000,0
20230927,090100,0,8000,8000,8000,8000,0
20230927,090000,0,8000,8000,8000,8000,0