KissMeData/039340/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191500,101676840,6590,6590,6590,6590,801
20230927,191400,101676840,6590,6590,6590,6590,0
20230927,191300,101676840,6590,6590,6590,6590,0
20230927,191200,101676840,6590,6590,6590,6590,0
20230927,191100,101676840,6590,6590,6590,6590,0
20230927,191000,101676840,6590,6590,6590,6590,0
20230927,190900,101676840,6590,6590,6590,6590,0
20230927,190800,101676840,6590,6590,6590,6590,0
20230927,190700,101676840,6590,6590,6590,6590,0
20230927,190600,101676840,6590,6590,6590,6590,0
20230927,190500,101676840,6590,6590,6590,6590,0
20230927,190400,101676840,6590,6590,6590,6590,0
20230927,190300,101676840,6590,6590,6590,6590,0
20230927,190200,101676840,6590,6590,6590,6590,0
20230927,190100,101676840,6590,6590,6590,6590,0
20230927,190000,101676840,6590,6590,6590,6590,0
20230927,185900,101676840,6590,6590,6590,6590,0
20230927,185800,101676840,6590,6590,6590,6590,0
20230927,185700,101676840,6590,6590,6590,6590,0
20230927,185600,101676840,6590,6590,6590,6590,0
20230927,185500,101676840,6590,6590,6590,6590,0
20230927,185400,101676840,6590,6590,6590,6590,0
20230927,185300,101676840,6590,6590,6590,6590,0
20230927,185200,101676840,6590,6590,6590,6590,0
20230927,185100,101676840,6590,6590,6590,6590,0
20230927,185000,101676840,6590,6590,6590,6590,0
20230927,184900,101676840,6590,6590,6590,6590,0
20230927,184800,101676840,6590,6590,6590,6590,0
20230927,184700,101676840,6590,6590,6590,6590,0
20230927,184600,101676840,6590,6590,6590,6590,0
20230927,184500,101676840,6590,6590,6590,6590,801
20230927,184400,101676840,6590,6590,6590,6590,0
20230927,184300,101676840,6590,6590,6590,6590,0
20230927,184200,101676840,6590,6590,6590,6590,0
20230927,184100,101676840,6590,6590,6590,6590,0
20230927,184000,101676840,6590,6590,6590,6590,0
20230927,183900,101676840,6590,6590,6590,6590,0
20230927,183800,101676840,6590,6590,6590,6590,0
20230927,183700,101676840,6590,6590,6590,6590,0
20230927,183600,101676840,6590,6590,6590,6590,0
20230927,183500,101676840,6590,6590,6590,6590,0
20230927,183400,101676840,6590,6590,6590,6590,0
20230927,183300,101676840,6590,6590,6590,6590,0
20230927,183200,101676840,6590,6590,6590,6590,0
20230927,183100,101676840,6590,6590,6590,6590,0
20230927,183000,101676840,6590,6590,6590,6590,0
20230927,182900,101676840,6590,6590,6590,6590,0
20230927,182800,101676840,6590,6590,6590,6590,0
20230927,182700,101676840,6590,6590,6590,6590,0
20230927,182600,101676840,6590,6590,6590,6590,0
20230927,182500,101676840,6590,6590,6590,6590,0
20230927,182400,101676840,6590,6590,6590,6590,0
20230927,182300,101676840,6590,6590,6590,6590,0
20230927,182200,101676840,6590,6590,6590,6590,0
20230927,182100,101676840,6590,6590,6590,6590,0
20230927,182000,101676840,6590,6590,6590,6590,0
20230927,181900,101676840,6590,6590,6590,6590,0
20230927,181800,101676840,6590,6590,6590,6590,0
20230927,181700,101676840,6590,6590,6590,6590,0
20230927,181600,101676840,6590,6590,6590,6590,0
20230927,181500,101676840,6590,6590,6590,6590,801
20230927,181400,101676840,6590,6590,6590,6590,0
20230927,181300,101676840,6590,6590,6590,6590,0
20230927,181200,101676840,6590,6590,6590,6590,0
20230927,181100,101676840,6590,6590,6590,6590,0
20230927,181000,101676840,6590,6590,6590,6590,0
20230927,180900,101676840,6590,6590,6590,6590,0
20230927,180800,101676840,6590,6590,6590,6590,0
20230927,180700,101676840,6590,6590,6590,6590,0
20230927,180600,101676840,6590,6590,6590,6590,0
20230927,180500,101676840,6590,6590,6590,6590,0
20230927,180400,101676840,6590,6590,6590,6590,0
20230927,180300,101676840,6590,6590,6590,6590,0
20230927,180200,101676840,6590,6590,6590,6590,0
20230927,180100,101676840,6590,6590,6590,6590,0
20230927,180000,101676840,6590,6590,6590,6590,0
20230927,175900,101676840,6590,6590,6590,6590,0
20230927,175800,101676840,6590,6590,6590,6590,0
20230927,175700,101676840,6590,6590,6590,6590,0
20230927,175600,101676840,6590,6590,6590,6590,0
20230927,175500,101676840,6590,6590,6590,6590,0
20230927,175400,101676840,6590,6590,6590,6590,0
20230927,175300,101676840,6590,6590,6590,6590,0
20230927,175200,101676840,6590,6590,6590,6590,0
20230927,175100,101676840,6590,6590,6590,6590,0
20230927,175000,101676840,6590,6590,6590,6590,0
20230927,174900,101676840,6590,6590,6590,6590,0
20230927,174800,101676840,6590,6590,6590,6590,0
20230927,174700,101676840,6590,6590,6590,6590,0
20230927,174600,101676840,6590,6590,6590,6590,0
20230927,174500,101676840,6590,6590,6590,6590,801
20230927,174400,101676840,6590,6590,6590,6590,0
20230927,174300,101676840,6590,6590,6590,6590,0
20230927,174200,101676840,6590,6590,6590,6590,0
20230927,174100,101676840,6590,6590,6590,6590,0
20230927,174000,101676840,6590,6590,6590,6590,0
20230927,173900,101676840,6590,6590,6590,6590,0
20230927,173800,101676840,6590,6590,6590,6590,0
20230927,173700,101676840,6590,6590,6590,6590,0
20230927,173600,101676840,6590,6590,6590,6590,0
20230927,173500,101676840,6590,6590,6590,6590,0
20230927,173400,101676840,6590,6590,6590,6590,0
20230927,173300,101676840,6590,6590,6590,6590,0
20230927,173200,101676840,6590,6590,6590,6590,0
20230927,173100,101676840,6590,6590,6590,6590,0
20230927,173000,101676840,6590,6590,6590,6590,0
20230927,172900,101676840,6590,6590,6590,6590,0
20230927,172800,101676840,6590,6590,6590,6590,0
20230927,172700,101676840,6590,6590,6590,6590,0
20230927,172600,101676840,6590,6590,6590,6590,0
20230927,172500,101676840,6590,6590,6590,6590,0
20230927,172400,101676840,6590,6590,6590,6590,0
20230927,172300,101676840,6590,6590,6590,6590,0
20230927,172200,101676840,6590,6590,6590,6590,0
20230927,172100,101676840,6590,6590,6590,6590,0
20230927,172000,101676840,6590,6590,6590,6590,0
20230927,171900,101676840,6590,6590,6590,6590,0
20230927,171800,101676840,6590,6590,6590,6590,0
20230927,171700,101676840,6590,6590,6590,6590,0
20230927,171600,101676840,6590,6590,6590,6590,0
20230927,171500,101676840,6590,6590,6590,6590,801
20230927,171400,101676840,6590,6590,6590,6590,0
20230927,171300,101676840,6590,6590,6590,6590,0
20230927,171200,101676840,6590,6590,6590,6590,0
20230927,171100,101676840,6590,6590,6590,6590,0
20230927,171000,101676840,6590,6590,6590,6590,0
20230927,170900,101676840,6590,6590,6590,6590,0
20230927,170800,101676840,6590,6590,6590,6590,0
20230927,170700,101676840,6590,6590,6590,6590,0
20230927,170600,101676840,6590,6590,6590,6590,0
20230927,170500,101676840,6590,6590,6590,6590,0
20230927,170400,101676840,6590,6590,6590,6590,0
20230927,170300,101676840,6590,6590,6590,6590,0
20230927,170200,101676840,6590,6590,6590,6590,0
20230927,170100,101676840,6590,6590,6590,6590,0
20230927,170000,101676840,6590,6590,6590,6590,0
20230927,165900,101676840,6590,6590,6590,6590,0
20230927,165800,101676840,6590,6590,6590,6590,0
20230927,165700,101676840,6590,6590,6590,6590,0
20230927,165600,101676840,6590,6590,6590,6590,0
20230927,165500,101676840,6590,6590,6590,6590,0
20230927,165400,101676840,6590,6590,6590,6590,0
20230927,165300,101676840,6590,6590,6590,6590,0
20230927,165200,101676840,6590,6590,6590,6590,0
20230927,165100,101676840,6590,6590,6590,6590,0
20230927,165000,101676840,6590,6590,6590,6590,0
20230927,164900,101676840,6590,6590,6590,6590,0
20230927,164800,101676840,6590,6590,6590,6590,0
20230927,164700,101676840,6590,6590,6590,6590,0
20230927,164600,101676840,6590,6590,6590,6590,0
20230927,164500,101676840,6590,6590,6590,6590,801
20230927,164400,101676840,6590,6590,6590,6590,0
20230927,164300,101676840,6590,6590,6590,6590,0
20230927,164200,101676840,6590,6590,6590,6590,0
20230927,164100,101676840,6590,6590,6590,6590,0
20230927,164000,101676840,6590,6590,6590,6590,0
20230927,163900,101676840,6590,6590,6590,6590,0
20230927,163800,101676840,6590,6590,6590,6590,0
20230927,163700,101676840,6590,6590,6590,6590,0
20230927,163600,101676840,6590,6590,6590,6590,0
20230927,163500,101676840,6590,6590,6590,6590,0
20230927,163400,101676840,6590,6590,6590,6590,0
20230927,163300,101676840,6590,6590,6590,6590,0
20230927,163200,101676840,6590,6590,6590,6590,0
20230927,163100,101676840,6590,6590,6590,6590,0
20230927,163000,101676840,6590,6590,6590,6590,0
20230927,162900,101676840,6590,6590,6590,6590,0
20230927,162800,101676840,6590,6590,6590,6590,0
20230927,162700,101676840,6590,6590,6590,6590,0
20230927,162600,101676840,6590,6590,6590,6590,0
20230927,162500,101676840,6590,6590,6590,6590,0
20230927,162400,101676840,6590,6590,6590,6590,0
20230927,162300,101676840,6590,6590,6590,6590,0
20230927,162200,101676840,6590,6590,6590,6590,0
20230927,162100,101676840,6590,6590,6590,6590,0
20230927,162000,101676840,6590,6590,6590,6590,0
20230927,161900,101676840,6590,6590,6590,6590,0
20230927,161800,101676840,6590,6590,6590,6590,0
20230927,161700,101676840,6590,6590,6590,6590,0
20230927,161600,101676840,6590,6590,6590,6590,0
20230927,161500,101676840,6590,6590,6590,6590,801
20230927,161400,101676840,6590,6590,6590,6590,0
20230927,161300,101676840,6590,6590,6590,6590,0
20230927,161200,101676840,6590,6590,6590,6590,0
20230927,161100,101676840,6590,6590,6590,6590,0
20230927,161000,101676840,6590,6590,6590,6590,0
20230927,160900,101676840,6590,6590,6590,6590,0
20230927,160800,101676840,6590,6590,6590,6590,0
20230927,160700,101676840,6590,6590,6590,6590,0
20230927,160600,101676840,6590,6590,6590,6590,0
20230927,160500,101676840,6590,6590,6590,6590,0
20230927,160400,101676840,6590,6590,6590,6590,0
20230927,160300,101676840,6590,6590,6590,6590,0
20230927,160200,101676840,6590,6590,6590,6590,0
20230927,160100,101676840,6590,6590,6590,6590,0
20230927,160000,101676840,6590,6590,6590,6590,0
20230927,155900,101676840,6590,6590,6590,6590,0
20230927,155800,101676840,6590,6590,6590,6590,0
20230927,155700,101676840,6590,6590,6590,6590,0
20230927,155600,101676840,6590,6590,6590,6590,0
20230927,155500,101676840,6590,6590,6590,6590,0
20230927,155400,101676840,6590,6590,6590,6590,0
20230927,155300,101676840,6590,6590,6590,6590,0
20230927,155200,101676840,6590,6590,6590,6590,0
20230927,155100,101676840,6590,6590,6590,6590,0
20230927,155000,101676840,6590,6590,6590,6590,0
20230927,154900,101676840,6590,6590,6590,6590,0
20230927,154800,101676840,6590,6590,6590,6590,0
20230927,154700,101676840,6590,6590,6590,6590,0
20230927,154600,101676840,6590,6590,6590,6590,0
20230927,154500,101676840,6590,6590,6590,6590,801
20230927,154400,101676840,6590,6590,6590,6590,0
20230927,154300,101676840,6590,6590,6590,6590,0
20230927,154200,101676840,6590,6590,6590,6590,0
20230927,154100,101676840,6590,6590,6590,6590,0
20230927,154000,101676840,6590,6590,6590,6590,0
20230927,153900,101676840,6590,6590,6590,6590,0
20230927,153800,101676840,6590,6590,6590,6590,0
20230927,153700,101676840,6590,6590,6590,6590,0
20230927,153600,101676840,6590,6590,6590,6590,0
20230927,153500,101676840,6590,6590,6590,6590,0
20230927,153400,101676840,6590,6590,6590,6590,0
20230927,153300,101676840,6590,6590,6590,6590,0
20230927,153200,101676840,6590,6590,6590,6590,0
20230927,153100,101676840,6590,6590,6590,6590,0
20230927,153000,101676840,6590,6590,6590,6590,801
20230927,152900,96398250,6530,6530,6530,6530,0
20230927,152800,96398250,6530,6530,6530,6530,0
20230927,152700,96398250,6530,6530,6530,6530,0
20230927,152600,96398250,6530,6530,6530,6530,0
20230927,152500,96398250,6530,6530,6530,6530,0
20230927,152400,96398250,6530,6530,6530,6530,0
20230927,152300,96398250,6530,6530,6530,6530,0
20230927,152200,96398250,6530,6530,6530,6530,0
20230927,152100,96398250,6530,6530,6530,6530,0
20230927,152000,96398250,6530,6530,6530,6530,0
20230927,151900,96398250,6530,6550,6600,6520,1488
20230927,151800,86618290,6560,6550,6560,6520,16
20230927,151700,86513880,6560,6560,6560,6560,0
20230927,151600,86513880,6560,6560,6560,6560,0
20230927,151500,86513880,6560,6560,6560,6560,0
20230927,151400,86513880,6560,6560,6560,6560,0
20230927,151300,86513880,6560,6550,6560,6550,41
20230927,151200,86245320,6550,6550,6550,6550,150
20230927,151100,85262820,6550,6550,6550,6550,17
20230927,151000,85151470,6560,6550,6560,6540,183
20230927,150900,83952810,6550,6540,6550,6500,183
20230927,150800,82762580,6540,6540,6540,6540,1
20230927,150700,82756040,6550,6520,6550,6520,532
20230927,150600,79274870,6520,6520,6520,6520,0
20230927,150500,79274870,6520,6520,6520,6510,112
20230927,150400,78545630,6520,6520,6520,6520,0
20230927,150300,78545630,6520,6520,6520,6520,0
20230927,150200,78545630,6520,6520,6520,6520,0
20230927,150100,78545630,6520,6520,6520,6520,0
20230927,150000,78545630,6520,6520,6520,6520,0
20230927,145900,78545630,6520,6520,6520,6520,0
20230927,145800,78545630,6520,6520,6520,6520,0
20230927,145700,78545630,6520,6520,6520,6520,1
20230927,145600,78539110,6510,6510,6510,6510,30
20230927,145500,78343810,6520,6520,6520,6520,50
20230927,145400,78017810,6520,6520,6520,6520,1
20230927,145300,78011290,6520,6520,6520,6520,0
20230927,145200,78011290,6520,6520,6520,6520,0
20230927,145100,78011290,6520,6520,6520,6520,15
20230927,145000,77913490,6520,6520,6520,6520,0
20230927,144900,77913490,6520,6520,6520,6520,0
20230927,144800,77913490,6520,6520,6520,6510,121
20230927,144700,77124770,6520,6520,6520,6520,1
20230927,144600,77118250,6530,6530,6530,6530,0
20230927,144500,77118250,6530,6530,6530,6530,451
20230927,144400,74173220,6560,6560,6560,6560,0
20230927,144300,74173220,6560,6530,6560,6530,2
20230927,144200,74160130,6580,6570,6580,6570,53
20230927,144100,73811410,6580,6530,6580,6530,87
20230927,144000,73242900,6540,6520,6540,6520,503
20230927,143900,69961630,6520,6520,6520,6520,0
20230927,143800,69961630,6520,6520,6520,6520,1
20230927,143700,69955110,6520,6520,6520,6520,0
20230927,143600,69955110,6520,6520,6520,6520,0
20230927,143500,69955110,6520,6520,6520,6520,0
20230927,143400,69955110,6520,6520,6520,6520,0
20230927,143300,69955110,6520,6520,6520,6520,1
20230927,143200,69948590,6510,6500,6510,6500,933
20230927,143100,63880060,6500,6500,6500,6500,9
20230927,143000,63821560,6500,6500,6500,6500,0
20230927,142900,63821560,6500,6500,6500,6500,0
20230927,142800,63821560,6500,6500,6500,6500,0
20230927,142700,63821560,6500,6490,6500,6490,603
20230927,142600,59908080,6490,6490,6490,6490,1
20230927,142500,59901590,6460,6460,6460,6460,16
20230927,142400,59798230,6490,6490,6490,6490,0
20230927,142300,59798230,6490,6490,6490,6490,1
20230927,142200,59791740,6480,6480,6480,6480,1
20230927,142100,59785260,6490,6460,6490,6460,224
20230927,142000,58338190,6460,6460,6460,6460,0
20230927,141900,58338190,6460,6450,6460,6450,101
20230927,141800,57686730,6460,6450,6460,6450,11
20230927,141700,57615770,6460,6460,6460,6460,211
20230927,141600,56252710,6450,6450,6450,6450,110
20230927,141500,55543210,6460,6450,6460,6450,11
20230927,141400,55472250,6460,6460,6460,6460,0
20230927,141300,55472250,6460,6460,6460,6460,0
20230927,141200,55472250,6460,6450,6460,6450,41
20230927,141100,55207790,6460,6460,6460,6460,0
20230927,141000,55207790,6460,6460,6460,6460,1
20230927,140900,55201330,6450,6450,6450,6450,93
20230927,140800,54601480,6460,6460,6460,6460,0
20230927,140700,54601480,6460,6450,6460,6450,101
20230927,140600,53950020,6460,6460,6460,6460,0
20230927,140500,53950020,6460,6460,6460,6460,0
20230927,140400,53950020,6460,6460,6460,6460,156
20230927,140300,52942260,6470,6470,6470,6470,0
20230927,140200,52942260,6470,6470,6470,6470,0
20230927,140100,52942260,6470,6470,6470,6470,0
20230927,140000,52942260,6470,6470,6470,6470,0
20230927,135900,52942260,6470,6470,6470,6470,0
20230927,135800,52942260,6470,6470,6470,6470,0
20230927,135700,52942260,6470,6470,6470,6470,0
20230927,135600,52942260,6470,6470,6470,6470,0
20230927,135500,52942260,6470,6470,6470,6470,0
20230927,135400,52942260,6470,6470,6470,6470,50
20230927,135300,52618760,6470,6470,6470,6460,426
20230927,135200,49864340,6490,6490,6490,6490,1
20230927,135100,49857850,6480,6480,6480,6480,50
20230927,135000,49533850,6490,6490,6490,6490,0
20230927,134900,49533850,6490,6490,6490,6490,0
20230927,134800,49533850,6490,6490,6490,6490,0
20230927,134700,49533850,6490,6490,6490,6490,0
20230927,134600,49533850,6490,6490,6490,6490,0
20230927,134500,49533850,6490,6490,6490,6490,0
20230927,134400,49533850,6490,6490,6490,6490,0
20230927,134300,49533850,6490,6490,6490,6490,1
20230927,134200,49527360,6470,6470,6470,6470,155
20230927,134100,48524510,6490,6490,6490,6490,77
20230927,134000,48024780,6490,6480,6490,6480,12
20230927,133900,47947010,6490,6490,6490,6490,0
20230927,133800,47947010,6490,6490,6490,6490,0
20230927,133700,47947010,6490,6490,6490,6490,0
20230927,133600,47947010,6490,6490,6490,6490,0
20230927,133500,47947010,6490,6490,6490,6490,0
20230927,133400,47947010,6490,6490,6490,6490,0
20230927,133300,47947010,6490,6490,6490,6490,0
20230927,133200,47947010,6490,6480,6490,6480,200
20230927,133100,46649410,6490,6490,6490,6490,0
20230927,133000,46649410,6490,6470,6490,6470,8
20230927,132900,46597600,6490,6490,6490,6490,0
20230927,132800,46597600,6490,6490,6490,6490,0
20230927,132700,46597600,6490,6490,6490,6490,0
20230927,132600,46597600,6490,6490,6490,6490,0
20230927,132500,46597600,6490,6480,6490,6480,13
20230927,132400,46513340,6470,6460,6470,6460,117
20230927,132300,45756400,6470,6470,6470,6470,17
20230927,132200,45646410,6490,6490,6490,6490,0
20230927,132100,45646410,6490,6490,6490,6490,0
20230927,132000,45646410,6490,6490,6490,6490,0
20230927,131900,45646410,6490,6490,6490,6490,0
20230927,131800,45646410,6490,6490,6490,6490,0
20230927,131700,45646410,6490,6490,6490,6490,0
20230927,131600,45646410,6490,6490,6490,6490,0
20230927,131500,45646410,6490,6490,6490,6490,0
20230927,131400,45646410,6490,6490,6490,6490,0
20230927,131300,45646410,6490,6490,6490,6490,0
20230927,131200,45646410,6490,6490,6490,6490,2
20230927,131100,45633430,6490,6490,6490,6490,4
20230927,131000,45607470,6490,6490,6490,6490,0
20230927,130900,45607470,6490,6490,6490,6490,4
20230927,130800,45581510,6490,6490,6490,6490,0
20230927,130700,45581510,6490,6490,6490,6490,0
20230927,130600,45581510,6490,6490,6490,6490,0
20230927,130500,45581510,6490,6490,6490,6490,0
20230927,130400,45581510,6490,6490,6490,6490,0
20230927,130300,45581510,6490,6490,6490,6490,0
20230927,130200,45581510,6490,6490,6490,6490,0
20230927,130100,45581510,6490,6490,6490,6490,0
20230927,130000,45581510,6490,6490,6490,6490,0
20230927,125900,45581510,6490,6490,6490,6490,78
20230927,125800,45075290,6470,6470,6470,6470,0
20230927,125700,45075290,6470,6470,6470,6470,0
20230927,125600,45075290,6470,6470,6470,6470,0
20230927,125500,45075290,6470,6470,6470,6470,0
20230927,125400,45075290,6470,6470,6470,6470,0
20230927,125300,45075290,6470,6470,6470,6470,0
20230927,125200,45075290,6470,6470,6470,6470,0
20230927,125100,45075290,6470,6470,6470,6470,0
20230927,125000,45075290,6470,6470,6470,6470,0
20230927,124900,45075290,6470,6470,6470,6470,0
20230927,124800,45075290,6470,6480,6480,6470,2
20230927,124700,45062340,6480,6490,6490,6480,340
20230927,124600,42855760,6470,6460,6490,6460,31
20230927,124500,42655400,6490,6490,6490,6490,0
20230927,124400,42655400,6490,6490,6490,6490,0
20230927,124300,42655400,6490,6460,6490,6460,10
20230927,124200,42590680,6450,6450,6450,6450,0
20230927,124100,42590680,6450,6450,6450,6450,0
20230927,124000,42590680,6450,6450,6450,6450,0
20230927,123900,42590680,6450,6450,6450,6450,131
20230927,123800,41745730,6430,6430,6430,6430,0
20230927,123700,41745730,6430,6440,6440,6430,411
20230927,123600,39101940,6490,6490,6490,6490,0
20230927,123500,39101940,6490,6490,6490,6490,0
20230927,123400,39101940,6490,6490,6490,6490,0
20230927,123300,39101940,6490,6490,6490,6490,0
20230927,123200,39101940,6490,6490,6490,6490,0
20230927,123100,39101940,6490,6490,6490,6490,0
20230927,123000,39101940,6490,6490,6490,6490,0
20230927,122900,39101940,6490,6490,6490,6490,0
20230927,122800,39101940,6490,6490,6490,6490,0
20230927,122700,39101940,6490,6490,6490,6490,0
20230927,122600,39101940,6490,6490,6490,6480,3
20230927,122500,39082480,6450,6450,6450,6450,0
20230927,122400,39082480,6450,6450,6450,6450,0
20230927,122300,39082480,6450,6450,6450,6450,0
20230927,122200,39082480,6450,6450,6450,6450,173
20230927,122100,37966630,6450,6450,6450,6450,7
20230927,122000,37921480,6450,6450,6450,6450,0
20230927,121900,37921480,6450,6450,6450,6450,0
20230927,121800,37921480,6450,6450,6450,6450,0
20230927,121700,37921480,6450,6450,6450,6450,0
20230927,121600,37921480,6450,6450,6450,6450,1
20230927,121500,37915030,6470,6470,6470,6470,0
20230927,121400,37915030,6470,6470,6470,6470,0
20230927,121300,37915030,6470,6470,6470,6470,0
20230927,121200,37915030,6470,6470,6470,6470,15
20230927,121100,37817980,6480,6480,6480,6480,891
20230927,121000,32044300,6480,6480,6480,6480,0
20230927,120900,32044300,6480,6480,6480,6480,0
20230927,120800,32044300,6480,6480,6480,6480,0
20230927,120700,32044300,6480,6480,6480,6480,0
20230927,120600,32044300,6480,6480,6480,6480,0
20230927,120500,32044300,6480,6480,6480,6480,0
20230927,120400,32044300,6480,6480,6480,6480,0
20230927,120300,32044300,6480,6480,6480,6480,0
20230927,120200,32044300,6480,6480,6480,6480,0
20230927,120100,32044300,6480,6480,6480,6480,0
20230927,120000,32044300,6480,6480,6480,6480,0
20230927,115900,32044300,6480,6480,6480,6480,0
20230927,115800,32044300,6480,6480,6480,6480,0
20230927,115700,32044300,6480,6480,6480,6480,0
20230927,115600,32044300,6480,6480,6480,6480,0
20230927,115500,32044300,6480,6480,6480,6480,0
20230927,115400,32044300,6480,6480,6480,6480,0
20230927,115300,32044300,6480,6480,6480,6480,0
20230927,115200,32044300,6480,6480,6480,6480,0
20230927,115100,32044300,6480,6470,6480,6470,2
20230927,115000,32031350,6480,6460,6480,6460,128
20230927,114900,31204450,6460,6460,6460,6460,0
20230927,114800,31204450,6460,6460,6460,6460,1
20230927,114700,31197990,6440,6440,6440,6440,0
20230927,114600,31197990,6440,6440,6440,6440,160
20230927,114500,30167590,6480,6480,6480,6480,0
20230927,114400,30167590,6480,6480,6480,6480,0
20230927,114300,30167590,6480,6480,6480,6480,1
20230927,114200,30161110,6450,6450,6450,6450,420
20230927,114100,27452110,6450,6460,6460,6450,178
20230927,114000,26303500,6470,6470,6470,6470,0
20230927,113900,26303500,6470,6470,6470,6470,0
20230927,113800,26303500,6470,6470,6470,6470,0
20230927,113700,26303500,6470,6470,6470,6470,17
20230927,113600,26193510,6470,6470,6470,6470,0
20230927,113500,26193510,6470,6470,6470,6470,0
20230927,113400,26193510,6470,6470,6470,6470,0
20230927,113300,26193510,6470,6470,6470,6470,0
20230927,113200,26193510,6470,6470,6470,6470,0
20230927,113100,26193510,6470,6470,6470,6470,0
20230927,113000,26193510,6470,6470,6470,6470,0
20230927,112900,26193510,6470,6470,6470,6470,0
20230927,112800,26193510,6470,6470,6470,6470,0
20230927,112700,26193510,6470,6470,6470,6470,0
20230927,112600,26193510,6470,6470,6470,6470,0
20230927,112500,26193510,6470,6470,6470,6470,0
20230927,112400,26193510,6470,6470,6470,6470,0
20230927,112300,26193510,6470,6470,6470,6470,0
20230927,112200,26193510,6470,6470,6470,6470,0
20230927,112100,26193510,6470,6470,6470,6470,1
20230927,112000,26187040,6460,6460,6460,6460,28
20230927,111900,26006160,6470,6470,6470,6470,0
20230927,111800,26006160,6470,6470,6470,6470,0
20230927,111700,26006160,6470,6470,6470,6470,0
20230927,111600,26006160,6470,6470,6470,6470,0
20230927,111500,26006160,6470,6470,6470,6470,0
20230927,111400,26006160,6470,6470,6470,6470,0
20230927,111300,26006160,6470,6470,6470,6470,0
20230927,111200,26006160,6470,6470,6470,6470,0
20230927,111100,26006160,6470,6470,6470,6470,0
20230927,111000,26006160,6470,6470,6470,6470,0
20230927,110900,26006160,6470,6470,6470,6470,0
20230927,110800,26006160,6470,6470,6470,6470,0
20230927,110700,26006160,6470,6470,6470,6470,0
20230927,110600,26006160,6470,6470,6470,6470,0
20230927,110500,26006160,6470,6470,6470,6470,0
20230927,110400,26006160,6470,6470,6470,6470,0
20230927,110300,26006160,6470,6470,6470,6470,0
20230927,110200,26006160,6470,6470,6470,6470,0
20230927,110100,26006160,6470,6470,6470,6470,0
20230927,110000,26006160,6470,6470,6470,6470,1
20230927,105900,25999690,6470,6470,6470,6470,0
20230927,105800,25999690,6470,6470,6470,6470,0
20230927,105700,25999690,6470,6480,6480,6470,967
20230927,105600,19734320,6490,6490,6490,6490,0
20230927,105500,19734320,6490,6490,6490,6490,20
20230927,105400,19604520,6500,6500,6500,6500,0
20230927,105300,19604520,6500,6500,6500,6500,0
20230927,105200,19604520,6500,6500,6500,6500,0
20230927,105100,19604520,6500,6490,6500,6490,18
20230927,105000,19487690,6500,6500,6500,6500,0
20230927,104900,19487690,6500,6500,6500,6500,0
20230927,104800,19487690,6500,6500,6500,6500,9
20230927,104700,19429190,6500,6500,6500,6500,0
20230927,104600,19429190,6500,6510,6510,6500,30
20230927,104500,19234040,6510,6510,6510,6510,0
20230927,104400,19234040,6510,6510,6510,6510,0
20230927,104300,19234040,6510,6510,6510,6510,187
20230927,104200,18016670,6510,6510,6510,6510,0
20230927,104100,18016670,6510,6510,6510,6510,0
20230927,104000,18016670,6510,6510,6510,6510,0
20230927,103900,18016670,6510,6490,6510,6490,328
20230927,103800,15887330,6490,6490,6490,6490,0
20230927,103700,15887330,6490,6490,6490,6490,0
20230927,103600,15887330,6490,6490,6490,6490,0
20230927,103500,15887330,6490,6490,6490,6490,0
20230927,103400,15887330,6490,6490,6490,6490,0
20230927,103300,15887330,6490,6490,6490,6490,0
20230927,103200,15887330,6490,6490,6490,6490,0
20230927,103100,15887330,6490,6490,6490,6490,0
20230927,103000,15887330,6490,6490,6490,6490,370
20230927,102900,13486030,6480,6480,6480,6480,5
20230927,102800,13453630,6470,6470,6470,6470,0
20230927,102700,13453630,6470,6470,6470,6470,0
20230927,102600,13453630,6470,6470,6470,6470,3
20230927,102500,13434220,6490,6490,6490,6490,0
20230927,102400,13434220,6490,6490,6490,6490,0
20230927,102300,13434220,6490,6490,6490,6490,1
20230927,102200,13427730,6470,6490,6490,6470,70
20230927,102100,12974430,6490,6490,6490,6490,0
20230927,102000,12974430,6490,6490,6490,6490,0
20230927,101900,12974430,6490,6490,6490,6490,0
20230927,101800,12974430,6490,6490,6490,6490,0
20230927,101700,12974430,6490,6490,6490,6490,1
20230927,101600,12967940,6490,6490,6490,6490,0
20230927,101500,12967940,6490,6490,6490,6490,1
20230927,101400,12961450,6470,6480,6480,6470,7
20230927,101300,12916110,6480,6480,6480,6480,0
20230927,101200,12916110,6480,6480,6480,6480,5
20230927,101100,12883710,6470,6470,6470,6470,0
20230927,101000,12883710,6470,6470,6470,6470,0
20230927,100900,12883710,6470,6470,6470,6470,0
20230927,100800,12883710,6470,6470,6470,6470,20
20230927,100700,12754310,6490,6490,6490,6490,2
20230927,100600,12741330,6480,6480,6480,6480,0
20230927,100500,12741330,6480,6480,6480,6480,0
20230927,100400,12741330,6480,6480,6480,6480,0
20230927,100300,12741330,6480,6480,6480,6480,0
20230927,100200,12741330,6480,6480,6480,6480,0
20230927,100100,12741330,6480,6480,6480,6480,0
20230927,100000,12741330,6480,6480,6480,6480,0
20230927,095900,12741330,6480,6480,6480,6480,0
20230927,095800,12741330,6480,6480,6480,6480,0
20230927,095700,12741330,6480,6480,6480,6480,44
20230927,095600,12456210,6520,6520,6520,6520,0
20230927,095500,12456210,6520,6520,6520,6520,250
20230927,095400,10826210,6490,6490,6490,6490,200
20230927,095300,9528210,6490,6490,6490,6490,0
20230927,095200,9528210,6490,6490,6490,6490,0
20230927,095100,9528210,6490,6490,6490,6490,0
20230927,095000,9528210,6490,6490,6490,6490,0
20230927,094900,9528210,6490,6490,6490,6490,10
20230927,094800,9463310,6490,6490,6490,6490,0
20230927,094700,9463310,6490,6500,6500,6490,53
20230927,094600,9119310,6480,6480,6480,6480,0
20230927,094500,9119310,6480,6480,6480,6480,0
20230927,094400,9119310,6480,6480,6480,6480,0
20230927,094300,9119310,6480,6480,6480,6480,0
20230927,094200,9119310,6480,6480,6480,6480,0
20230927,094100,9119310,6480,6480,6480,6480,0
20230927,094000,9119310,6480,6480,6480,6480,0
20230927,093900,9119310,6480,6480,6480,6480,0
20230927,093800,9119310,6480,6480,6480,6480,0
20230927,093700,9119310,6480,6480,6480,6480,0
20230927,093600,9119310,6480,6480,6480,6480,0
20230927,093500,9119310,6480,6480,6480,6480,15
20230927,093400,9022110,6480,6460,6480,6460,4
20230927,093300,8996230,6460,6460,6460,6460,0
20230927,093200,8996230,6460,6460,6460,6460,1
20230927,093100,8989770,6450,6450,6480,6450,201
20230927,093000,7688460,6450,6450,6450,6450,1
20230927,092900,7682010,6430,6430,6430,6430,0
20230927,092800,7682010,6430,6430,6430,6430,0
20230927,092700,7682010,6430,6430,6430,6430,100
20230927,092600,7039010,6450,6450,6450,6450,33
20230927,092500,6826160,6430,6460,6460,6430,100
20230927,092400,6181520,6470,6470,6470,6470,35
20230927,092300,5955070,6480,6490,6490,6480,104
20230927,092200,5280150,6540,6540,6540,6540,0
20230927,092100,5280150,6540,6540,6540,6540,0
20230927,092000,5280150,6540,6540,6540,6540,0
20230927,091900,5280150,6540,6540,6540,6540,0
20230927,091800,5280150,6540,6540,6540,6540,0
20230927,091700,5280150,6540,6540,6540,6540,0
20230927,091600,5280150,6540,6530,6540,6530,46
20230927,091500,4979710,6530,6530,6530,6530,15
20230927,091400,4881760,6530,6530,6530,6530,0
20230927,091300,4881760,6530,6520,6530,6520,10
20230927,091200,4816530,6530,6520,6530,6520,50
20230927,091100,4490160,6520,6520,6520,6520,0
20230927,091000,4490160,6520,6510,6520,6510,30
20230927,090900,4294660,6470,6470,6470,6470,0
20230927,090800,4294660,6470,6470,6470,6470,0
20230927,090700,4294660,6470,6470,6470,6470,13
20230927,090600,4210550,6460,6570,6660,6460,120
20230927,090500,3427410,6430,6430,6430,6430,0
20230927,090400,3427410,6430,6430,6430,6430,0
20230927,090300,3427410,6430,6430,6430,6430,0
20230927,090200,3427410,6430,6430,6430,6430,437
20230927,090100,617500,6500,6500,6500,6500,0
20230927,090000,617500,6500,6500,6500,6500,95