KissMeData/036670/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191200,27020400,7230,7230,7230,7230,54
20230927,191100,27020400,7230,7230,7230,7230,0
20230927,191000,27020400,7230,7230,7230,7230,0
20230927,190900,27020400,7230,7230,7230,7230,0
20230927,190800,27020400,7230,7230,7230,7230,0
20230927,190700,27020400,7230,7230,7230,7230,0
20230927,190600,27020400,7230,7230,7230,7230,0
20230927,190500,27020400,7230,7230,7230,7230,0
20230927,190400,27020400,7230,7230,7230,7230,0
20230927,190300,27020400,7230,7230,7230,7230,0
20230927,190200,27020400,7230,7230,7230,7230,0
20230927,190100,27020400,7230,7230,7230,7230,0
20230927,190000,27020400,7230,7230,7230,7230,0
20230927,185900,27020400,7230,7230,7230,7230,0
20230927,185800,27020400,7230,7230,7230,7230,0
20230927,185700,27020400,7230,7230,7230,7230,0
20230927,185600,27020400,7230,7230,7230,7230,0
20230927,185500,27020400,7230,7230,7230,7230,0
20230927,185400,27020400,7230,7230,7230,7230,0
20230927,185300,27020400,7230,7230,7230,7230,0
20230927,185200,27020400,7230,7230,7230,7230,0
20230927,185100,27020400,7230,7230,7230,7230,0
20230927,185000,27020400,7230,7230,7230,7230,0
20230927,184900,27020400,7230,7230,7230,7230,0
20230927,184800,27020400,7230,7230,7230,7230,0
20230927,184700,27020400,7230,7230,7230,7230,0
20230927,184600,27020400,7230,7230,7230,7230,0
20230927,184500,27020400,7230,7230,7230,7230,0
20230927,184400,27020400,7230,7230,7230,7230,0
20230927,184300,27020400,7230,7230,7230,7230,0
20230927,184200,27020400,7230,7230,7230,7230,54
20230927,184100,27020400,7230,7230,7230,7230,0
20230927,184000,27020400,7230,7230,7230,7230,0
20230927,183900,27020400,7230,7230,7230,7230,0
20230927,183800,27020400,7230,7230,7230,7230,0
20230927,183700,27020400,7230,7230,7230,7230,0
20230927,183600,27020400,7230,7230,7230,7230,0
20230927,183500,27020400,7230,7230,7230,7230,0
20230927,183400,27020400,7230,7230,7230,7230,0
20230927,183300,27020400,7230,7230,7230,7230,0
20230927,183200,27020400,7230,7230,7230,7230,0
20230927,183100,27020400,7230,7230,7230,7230,0
20230927,183000,27020400,7230,7230,7230,7230,0
20230927,182900,27020400,7230,7230,7230,7230,0
20230927,182800,27020400,7230,7230,7230,7230,0
20230927,182700,27020400,7230,7230,7230,7230,0
20230927,182600,27020400,7230,7230,7230,7230,0
20230927,182500,27020400,7230,7230,7230,7230,0
20230927,182400,27020400,7230,7230,7230,7230,0
20230927,182300,27020400,7230,7230,7230,7230,0
20230927,182200,27020400,7230,7230,7230,7230,0
20230927,182100,27020400,7230,7230,7230,7230,0
20230927,182000,27020400,7230,7230,7230,7230,0
20230927,181900,27020400,7230,7230,7230,7230,0
20230927,181800,27020400,7230,7230,7230,7230,0
20230927,181700,27020400,7230,7230,7230,7230,0
20230927,181600,27020400,7230,7230,7230,7230,0
20230927,181500,27020400,7230,7230,7230,7230,0
20230927,181400,27020400,7230,7230,7230,7230,0
20230927,181300,27020400,7230,7230,7230,7230,0
20230927,181200,27020400,7230,7230,7230,7230,54
20230927,181100,27020400,7230,7230,7230,7230,0
20230927,181000,27020400,7230,7230,7230,7230,0
20230927,180900,27020400,7230,7230,7230,7230,0
20230927,180800,27020400,7230,7230,7230,7230,0
20230927,180700,27020400,7230,7230,7230,7230,0
20230927,180600,27020400,7230,7230,7230,7230,0
20230927,180500,27020400,7230,7230,7230,7230,0
20230927,180400,27020400,7230,7230,7230,7230,0
20230927,180300,27020400,7230,7230,7230,7230,0
20230927,180200,27020400,7230,7230,7230,7230,0
20230927,180100,27020400,7230,7230,7230,7230,0
20230927,180000,27020400,7230,7230,7230,7230,0
20230927,175900,27020400,7230,7230,7230,7230,0
20230927,175800,27020400,7230,7230,7230,7230,0
20230927,175700,27020400,7230,7230,7230,7230,0
20230927,175600,27020400,7230,7230,7230,7230,0
20230927,175500,27020400,7230,7230,7230,7230,0
20230927,175400,27020400,7230,7230,7230,7230,0
20230927,175300,27020400,7230,7230,7230,7230,0
20230927,175200,27020400,7230,7230,7230,7230,0
20230927,175100,27020400,7230,7230,7230,7230,0
20230927,175000,27020400,7230,7230,7230,7230,0
20230927,174900,27020400,7230,7230,7230,7230,0
20230927,174800,27020400,7230,7230,7230,7230,0
20230927,174700,27020400,7230,7230,7230,7230,0
20230927,174600,27020400,7230,7230,7230,7230,0
20230927,174500,27020400,7230,7230,7230,7230,0
20230927,174400,27020400,7230,7230,7230,7230,0
20230927,174300,27020400,7230,7230,7230,7230,0
20230927,174200,27020400,7230,7230,7230,7230,54
20230927,174100,27020400,7230,7230,7230,7230,0
20230927,174000,27020400,7230,7230,7230,7230,0
20230927,173900,27020400,7230,7230,7230,7230,0
20230927,173800,27020400,7230,7230,7230,7230,0
20230927,173700,27020400,7230,7230,7230,7230,0
20230927,173600,27020400,7230,7230,7230,7230,0
20230927,173500,27020400,7230,7230,7230,7230,0
20230927,173400,27020400,7230,7230,7230,7230,0
20230927,173300,27020400,7230,7230,7230,7230,0
20230927,173200,27020400,7230,7230,7230,7230,0
20230927,173100,27020400,7230,7230,7230,7230,0
20230927,173000,27020400,7230,7230,7230,7230,0
20230927,172900,27020400,7230,7230,7230,7230,0
20230927,172800,27020400,7230,7230,7230,7230,0
20230927,172700,27020400,7230,7230,7230,7230,0
20230927,172600,27020400,7230,7230,7230,7230,0
20230927,172500,27020400,7230,7230,7230,7230,0
20230927,172400,27020400,7230,7230,7230,7230,0
20230927,172300,27020400,7230,7230,7230,7230,0
20230927,172200,27020400,7230,7230,7230,7230,0
20230927,172100,27020400,7230,7230,7230,7230,0
20230927,172000,27020400,7230,7230,7230,7230,0
20230927,171900,27020400,7230,7230,7230,7230,0
20230927,171800,27020400,7230,7230,7230,7230,0
20230927,171700,27020400,7230,7230,7230,7230,0
20230927,171600,27020400,7230,7230,7230,7230,0
20230927,171500,27020400,7230,7230,7230,7230,0
20230927,171400,27020400,7230,7230,7230,7230,0
20230927,171300,27020400,7230,7230,7230,7230,0
20230927,171200,27020400,7230,7230,7230,7230,54
20230927,171100,27020400,7230,7230,7230,7230,0
20230927,171000,27020400,7230,7230,7230,7230,0
20230927,170900,27020400,7230,7230,7230,7230,0
20230927,170800,27020400,7230,7230,7230,7230,0
20230927,170700,27020400,7230,7230,7230,7230,0
20230927,170600,27020400,7230,7230,7230,7230,0
20230927,170500,27020400,7230,7230,7230,7230,0
20230927,170400,27020400,7230,7230,7230,7230,0
20230927,170300,27020400,7230,7230,7230,7230,0
20230927,170200,27020400,7230,7230,7230,7230,0
20230927,170100,27020400,7230,7230,7230,7230,0
20230927,170000,27020400,7230,7230,7230,7230,0
20230927,165900,27020400,7230,7230,7230,7230,0
20230927,165800,27020400,7230,7230,7230,7230,0
20230927,165700,27020400,7230,7230,7230,7230,0
20230927,165600,27020400,7230,7230,7230,7230,0
20230927,165500,27020400,7230,7230,7230,7230,0
20230927,165400,27020400,7230,7230,7230,7230,0
20230927,165300,27020400,7230,7230,7230,7230,0
20230927,165200,27020400,7230,7230,7230,7230,0
20230927,165100,27020400,7230,7230,7230,7230,0
20230927,165000,27020400,7230,7230,7230,7230,0
20230927,164900,27020400,7230,7230,7230,7230,0
20230927,164800,27020400,7230,7230,7230,7230,0
20230927,164700,27020400,7230,7230,7230,7230,0
20230927,164600,27020400,7230,7230,7230,7230,0
20230927,164500,27020400,7230,7230,7230,7230,0
20230927,164400,27020400,7230,7230,7230,7230,0
20230927,164300,27020400,7230,7230,7230,7230,0
20230927,164200,27020400,7230,7230,7230,7230,54
20230927,164100,27020400,7230,7230,7230,7230,0
20230927,164000,27020400,7230,7230,7230,7230,0
20230927,163900,27020400,7230,7230,7230,7230,0
20230927,163800,27020400,7230,7230,7230,7230,0
20230927,163700,27020400,7230,7230,7230,7230,0
20230927,163600,27020400,7230,7230,7230,7230,0
20230927,163500,27020400,7230,7230,7230,7230,0
20230927,163400,27020400,7230,7230,7230,7230,0
20230927,163300,27020400,7230,7230,7230,7230,0
20230927,163200,27020400,7230,7230,7230,7230,0
20230927,163100,27020400,7230,7230,7230,7230,0
20230927,163000,27020400,7230,7230,7230,7230,0
20230927,162900,27020400,7230,7230,7230,7230,0
20230927,162800,27020400,7230,7230,7230,7230,0
20230927,162700,27020400,7230,7230,7230,7230,0
20230927,162600,27020400,7230,7230,7230,7230,0
20230927,162500,27020400,7230,7230,7230,7230,0
20230927,162400,27020400,7230,7230,7230,7230,0
20230927,162300,27020400,7230,7230,7230,7230,0
20230927,162200,27020400,7230,7230,7230,7230,0
20230927,162100,27020400,7230,7230,7230,7230,0
20230927,162000,27020400,7230,7230,7230,7230,0
20230927,161900,27020400,7230,7230,7230,7230,0
20230927,161800,27020400,7230,7230,7230,7230,0
20230927,161700,27020400,7230,7230,7230,7230,0
20230927,161600,27020400,7230,7230,7230,7230,0
20230927,161500,27020400,7230,7230,7230,7230,0
20230927,161400,27020400,7230,7230,7230,7230,0
20230927,161300,27020400,7230,7230,7230,7230,0
20230927,161200,27020400,7230,7230,7230,7230,54
20230927,161100,27020400,7230,7230,7230,7230,0
20230927,161000,27020400,7230,7230,7230,7230,0
20230927,160900,27020400,7230,7230,7230,7230,0
20230927,160800,27020400,7230,7230,7230,7230,0
20230927,160700,27020400,7230,7230,7230,7230,0
20230927,160600,27020400,7230,7230,7230,7230,0
20230927,160500,27020400,7230,7230,7230,7230,0
20230927,160400,27020400,7230,7230,7230,7230,0
20230927,160300,27020400,7230,7230,7230,7230,0
20230927,160200,27020400,7230,7230,7230,7230,0
20230927,160100,27020400,7230,7230,7230,7230,0
20230927,160000,27020400,7230,7230,7230,7230,0
20230927,155900,27020400,7230,7230,7230,7230,0
20230927,155800,27020400,7230,7230,7230,7230,0
20230927,155700,27020400,7230,7230,7230,7230,0
20230927,155600,27020400,7230,7230,7230,7230,0
20230927,155500,27020400,7230,7230,7230,7230,0
20230927,155400,27020400,7230,7230,7230,7230,0
20230927,155300,27020400,7230,7230,7230,7230,0
20230927,155200,27020400,7230,7230,7230,7230,0
20230927,155100,27020400,7230,7230,7230,7230,0
20230927,155000,27020400,7230,7230,7230,7230,0
20230927,154900,27020400,7230,7230,7230,7230,0
20230927,154800,27020400,7230,7230,7230,7230,0
20230927,154700,27020400,7230,7230,7230,7230,0
20230927,154600,27020400,7230,7230,7230,7230,0
20230927,154500,27020400,7230,7230,7230,7230,0
20230927,154400,27020400,7230,7230,7230,7230,0
20230927,154300,27020400,7230,7230,7230,7230,0
20230927,154200,27020400,7230,7230,7230,7230,54
20230927,154100,27020400,7230,7230,7230,7230,0
20230927,154000,27020400,7230,7230,7230,7230,0
20230927,153900,27020400,7230,7230,7230,7230,0
20230927,153800,27020400,7230,7230,7230,7230,0
20230927,153700,27020400,7230,7230,7230,7230,0
20230927,153600,27020400,7230,7230,7230,7230,0
20230927,153500,27020400,7230,7230,7230,7230,0
20230927,153400,27020400,7230,7230,7230,7230,0
20230927,153300,27020400,7230,7230,7230,7230,0
20230927,153200,27020400,7230,7230,7230,7230,0
20230927,153100,27020400,7230,7230,7230,7230,0
20230927,153000,27020400,7230,7230,7230,7230,54
20230927,152900,26629980,7250,7250,7250,7250,0
20230927,152800,26629980,7250,7250,7250,7250,0
20230927,152700,26629980,7250,7250,7250,7250,0
20230927,152600,26629980,7250,7250,7250,7250,0
20230927,152500,26629980,7250,7250,7250,7250,0
20230927,152400,26629980,7250,7250,7250,7250,0
20230927,152300,26629980,7250,7250,7250,7250,0
20230927,152200,26629980,7250,7250,7250,7250,0
20230927,152100,26629980,7250,7250,7250,7250,0
20230927,152000,26629980,7250,7250,7250,7250,0
20230927,151900,26629980,7250,7250,7250,7250,13
20230927,151800,26535730,7250,7250,7250,7250,0
20230927,151700,26535730,7250,7250,7250,7250,10
20230927,151600,26463230,7240,7240,7240,7240,0
20230927,151500,26463230,7240,7240,7240,7240,0
20230927,151400,26463230,7240,7240,7240,7240,0
20230927,151300,26463230,7240,7240,7240,7240,0
20230927,151200,26463230,7240,7240,7240,7240,0
20230927,151100,26463230,7240,7240,7240,7240,1
20230927,151000,26455990,7240,7240,7240,7240,0
20230927,150900,26455990,7240,7240,7240,7240,6
20230927,150800,26412550,7240,7240,7240,7240,10
20230927,150700,26340150,7240,7240,7240,7240,0
20230927,150600,26340150,7240,7240,7240,7240,1
20230927,150500,26332910,7240,7240,7240,7240,0
20230927,150400,26332910,7240,7240,7240,7240,20
20230927,150300,26188110,7240,7240,7240,7240,1
20230927,150200,26180870,7240,7240,7240,7240,0
20230927,150100,26180870,7240,7240,7240,7240,0
20230927,150000,26180870,7240,7240,7240,7240,0
20230927,145900,26180870,7240,7240,7240,7240,0
20230927,145800,26180870,7240,7240,7240,7240,0
20230927,145700,26180870,7240,7240,7240,7240,20
20230927,145600,26036070,7230,7230,7230,7230,0
20230927,145500,26036070,7230,7230,7230,7230,0
20230927,145400,26036070,7230,7230,7230,7230,0
20230927,145300,26036070,7230,7230,7230,7230,0
20230927,145200,26036070,7230,7230,7230,7230,0
20230927,145100,26036070,7230,7230,7230,7230,0
20230927,145000,26036070,7230,7230,7230,7230,5
20230927,144900,25999920,7230,7230,7230,7230,2
20230927,144800,25985460,7240,7240,7240,7240,0
20230927,144700,25985460,7240,7240,7240,7240,0
20230927,144600,25985460,7240,7240,7240,7240,0
20230927,144500,25985460,7240,7240,7240,7240,0
20230927,144400,25985460,7240,7240,7240,7240,30
20230927,144300,25768260,7240,7240,7240,7240,0
20230927,144200,25768260,7240,7240,7240,7240,0
20230927,144100,25768260,7240,7240,7240,7240,0
20230927,144000,25768260,7240,7240,7240,7240,0
20230927,143900,25768260,7240,7240,7240,7240,0
20230927,143800,25768260,7240,7240,7240,7240,0
20230927,143700,25768260,7240,7240,7240,7240,0
20230927,143600,25768260,7240,7240,7240,7240,0
20230927,143500,25768260,7240,7240,7240,7240,0
20230927,143400,25768260,7240,7240,7240,7240,0
20230927,143300,25768260,7240,7240,7240,7240,10
20230927,143200,25695860,7240,7240,7240,7240,5
20230927,143100,25659660,7240,7240,7240,7240,0
20230927,143000,25659660,7240,7240,7240,7240,0
20230927,142900,25659660,7240,7240,7240,7240,0
20230927,142800,25659660,7240,7240,7240,7240,0
20230927,142700,25659660,7240,7240,7240,7240,0
20230927,142600,25659660,7240,7240,7240,7240,0
20230927,142500,25659660,7240,7240,7240,7240,0
20230927,142400,25659660,7240,7240,7240,7240,0
20230927,142300,25659660,7240,7240,7240,7240,0
20230927,142200,25659660,7240,7240,7240,7240,0
20230927,142100,25659660,7240,7240,7240,7240,0
20230927,142000,25659660,7240,7230,7240,7230,253
20230927,141900,23828570,7230,7230,7230,7230,0
20230927,141800,23828570,7230,7230,7230,7230,0
20230927,141700,23828570,7230,7230,7230,7230,0
20230927,141600,23828570,7230,7230,7230,7230,0
20230927,141500,23828570,7230,7220,7230,7220,7
20230927,141400,23778020,7210,7210,7210,7210,0
20230927,141300,23778020,7210,7210,7210,7210,0
20230927,141200,23778020,7210,7210,7210,7210,0
20230927,141100,23778020,7210,7210,7210,7210,14
20230927,141000,23677080,7200,7220,7220,7200,60
20230927,140900,23245060,7210,7210,7210,7210,0
20230927,140800,23245060,7210,7210,7210,7210,0
20230927,140700,23245060,7210,7210,7210,7210,0
20230927,140600,23245060,7210,7210,7210,7210,0
20230927,140500,23245060,7210,7210,7210,7210,0
20230927,140400,23245060,7210,7210,7210,7210,0
20230927,140300,23245060,7210,7210,7210,7210,0
20230927,140200,23245060,7210,7210,7210,7210,0
20230927,140100,23245060,7210,7210,7210,7210,0
20230927,140000,23245060,7210,7210,7210,7210,250
20230927,135900,21442560,7220,7220,7220,7220,0
20230927,135800,21442560,7220,7220,7220,7220,10
20230927,135700,21370360,7220,7220,7220,7220,0
20230927,135600,21370360,7220,7220,7220,7220,0
20230927,135500,21370360,7220,7220,7220,7220,0
20230927,135400,21370360,7220,7220,7220,7220,0
20230927,135300,21370360,7220,7220,7220,7220,0
20230927,135200,21370360,7220,7220,7220,7220,0
20230927,135100,21370360,7220,7220,7220,7220,11
20230927,135000,21290940,7220,7220,7220,7220,0
20230927,134900,21290940,7220,7220,7220,7220,52
20230927,134800,20915500,7220,7220,7220,7220,10
20230927,134700,20843300,7220,7220,7220,7220,10
20230927,134600,20771100,7220,7220,7220,7220,0
20230927,134500,20771100,7220,7220,7220,7220,8
20230927,134400,20713340,7220,7220,7220,7220,1
20230927,134300,20706120,7220,7220,7220,7220,0
20230927,134200,20706120,7220,7220,7220,7220,0
20230927,134100,20706120,7220,7220,7220,7220,0
20230927,134000,20706120,7220,7220,7220,7220,5
20230927,133900,20670020,7220,7220,7220,7220,0
20230927,133800,20670020,7220,7220,7220,7220,0
20230927,133700,20670020,7220,7220,7220,7220,0
20230927,133600,20670020,7220,7220,7220,7220,1
20230927,133500,20662800,7220,7220,7220,7220,0
20230927,133400,20662800,7220,7220,7220,7220,0
20230927,133300,20662800,7220,7220,7220,7220,0
20230927,133200,20662800,7220,7220,7220,7220,0
20230927,133100,20662800,7220,7220,7220,7220,3
20230927,133000,20641140,7220,7220,7220,7220,1
20230927,132900,20633920,7220,7220,7220,7220,0
20230927,132800,20633920,7220,7220,7220,7220,0
20230927,132700,20633920,7220,7220,7220,7220,0
20230927,132600,20633920,7220,7220,7220,7220,0
20230927,132500,20633920,7220,7220,7220,7220,0
20230927,132400,20633920,7220,7220,7220,7220,0
20230927,132300,20633920,7220,7220,7220,7220,0
20230927,132200,20633920,7220,7220,7220,7220,0
20230927,132100,20633920,7220,7220,7220,7220,0
20230927,132000,20633920,7220,7220,7220,7220,0
20230927,131900,20633920,7220,7220,7220,7220,0
20230927,131800,20633920,7220,7220,7220,7220,0
20230927,131700,20633920,7220,7220,7220,7220,0
20230927,131600,20633920,7220,7220,7220,7220,0
20230927,131500,20633920,7220,7220,7220,7220,0
20230927,131400,20633920,7220,7220,7220,7220,0
20230927,131300,20633920,7220,7220,7220,7220,0
20230927,131200,20633920,7220,7220,7220,7220,0
20230927,131100,20633920,7220,7220,7220,7220,0
20230927,131000,20633920,7220,7220,7220,7220,0
20230927,130900,20633920,7220,7220,7220,7220,1
20230927,130800,20626700,7220,7220,7220,7220,12
20230927,130700,20540060,7220,7220,7220,7220,0
20230927,130600,20540060,7220,7220,7220,7220,0
20230927,130500,20540060,7220,7220,7220,7220,0
20230927,130400,20540060,7220,7220,7220,7220,0
20230927,130300,20540060,7220,7220,7220,7220,0
20230927,130200,20540060,7220,7220,7220,7220,0
20230927,130100,20540060,7220,7220,7220,7220,0
20230927,130000,20540060,7220,7220,7220,7220,0
20230927,125900,20540060,7220,7220,7220,7220,0
20230927,125800,20540060,7220,7220,7220,7220,2
20230927,125700,20525620,7210,7210,7210,7210,0
20230927,125600,20525620,7210,7210,7210,7210,0
20230927,125500,20525620,7210,7220,7220,7210,2
20230927,125400,20511190,7220,7220,7220,7220,10
20230927,125300,20438990,7200,7200,7200,7200,0
20230927,125200,20438990,7200,7200,7200,7200,0
20230927,125100,20438990,7200,7200,7200,7200,0
20230927,125000,20438990,7200,7200,7200,7200,0
20230927,124900,20438990,7200,7200,7200,7200,0
20230927,124800,20438990,7200,7200,7200,7200,0
20230927,124700,20438990,7200,7200,7200,7200,0
20230927,124600,20438990,7200,7200,7200,7200,0
20230927,124500,20438990,7200,7200,7200,7200,0
20230927,124400,20438990,7200,7200,7200,7200,0
20230927,124300,20438990,7200,7200,7200,7200,0
20230927,124200,20438990,7200,7200,7200,7200,0
20230927,124100,20438990,7200,7200,7200,7200,0
20230927,124000,20438990,7200,7200,7200,7200,6
20230927,123900,20395790,7200,7200,7200,7200,0
20230927,123800,20395790,7200,7200,7200,7200,0
20230927,123700,20395790,7200,7200,7200,7200,3
20230927,123600,20374190,7200,7200,7200,7200,0
20230927,123500,20374190,7200,7200,7200,7200,0
20230927,123400,20374190,7200,7200,7200,7200,0
20230927,123300,20374190,7200,7200,7200,7200,0
20230927,123200,20374190,7200,7200,7200,7200,0
20230927,123100,20374190,7200,7200,7200,7200,0
20230927,123000,20374190,7200,7200,7200,7200,0
20230927,122900,20374190,7200,7200,7200,7200,0
20230927,122800,20374190,7200,7200,7200,7200,0
20230927,122700,20374190,7200,7200,7200,7200,5
20230927,122600,20338190,7200,7200,7200,7200,1
20230927,122500,20330990,7200,7200,7200,7200,0
20230927,122400,20330990,7200,7200,7200,7200,1
20230927,122300,20323790,7200,7200,7200,7200,387
20230927,122200,17537390,7200,7200,7200,7200,0
20230927,122100,17537390,7200,7200,7200,7200,32
20230927,122000,17306990,7220,7220,7220,7220,0
20230927,121900,17306990,7220,7220,7220,7220,0
20230927,121800,17306990,7220,7220,7220,7220,0
20230927,121700,17306990,7220,7220,7220,7220,0
20230927,121600,17306990,7220,7220,7220,7220,0
20230927,121500,17306990,7220,7220,7220,7220,0
20230927,121400,17306990,7220,7220,7220,7220,0
20230927,121300,17306990,7220,7220,7220,7220,0
20230927,121200,17306990,7220,7220,7220,7220,0
20230927,121100,17306990,7220,7220,7220,7220,0
20230927,121000,17306990,7220,7220,7220,7220,0
20230927,120900,17306990,7220,7220,7220,7220,0
20230927,120800,17306990,7220,7220,7220,7220,0
20230927,120700,17306990,7220,7220,7220,7220,0
20230927,120600,17306990,7220,7220,7220,7220,0
20230927,120500,17306990,7220,7220,7220,7220,0
20230927,120400,17306990,7220,7220,7220,7220,0
20230927,120300,17306990,7220,7220,7220,7220,0
20230927,120200,17306990,7220,7220,7220,7220,0
20230927,120100,17306990,7220,7220,7220,7220,0
20230927,120000,17306990,7220,7220,7220,7220,0
20230927,115900,17306990,7220,7220,7220,7220,10
20230927,115800,17234790,7220,7220,7220,7220,2
20230927,115700,17220350,7210,7210,7210,7210,0
20230927,115600,17220350,7210,7210,7210,7210,0
20230927,115500,17220350,7210,7210,7210,7210,1
20230927,115400,17213140,7220,7220,7220,7220,0
20230927,115300,17213140,7220,7220,7220,7220,0
20230927,115200,17213140,7220,7220,7220,7220,0
20230927,115100,17213140,7220,7220,7220,7220,0
20230927,115000,17213140,7220,7220,7220,7220,0
20230927,114900,17213140,7220,7220,7220,7220,0
20230927,114800,17213140,7220,7220,7220,7220,0
20230927,114700,17213140,7220,7220,7220,7220,0
20230927,114600,17213140,7220,7220,7220,7220,15
20230927,114500,17104840,7220,7220,7220,7220,13
20230927,114400,17010980,7220,7220,7220,7220,0
20230927,114300,17010980,7220,7220,7220,7220,0
20230927,114200,17010980,7220,7220,7220,7220,0
20230927,114100,17010980,7220,7220,7220,7220,0
20230927,114000,17010980,7220,7220,7220,7220,0
20230927,113900,17010980,7220,7220,7220,7220,0
20230927,113800,17010980,7220,7220,7220,7220,0
20230927,113700,17010980,7220,7220,7220,7220,4
20230927,113600,16982100,7200,7200,7200,7200,0
20230927,113500,16982100,7200,7200,7200,7200,0
20230927,113400,16982100,7200,7200,7200,7200,0
20230927,113300,16982100,7200,7200,7200,7200,0
20230927,113200,16982100,7200,7200,7200,7200,0
20230927,113100,16982100,7200,7200,7200,7200,0
20230927,113000,16982100,7200,7200,7200,7200,0
20230927,112900,16982100,7200,7200,7200,7200,0
20230927,112800,16982100,7200,7200,7200,7200,0
20230927,112700,16982100,7200,7200,7200,7200,10
20230927,112600,16910100,7210,7210,7210,7210,3
20230927,112500,16888470,7210,7210,7210,7210,2
20230927,112400,16874050,7200,7200,7200,7200,0
20230927,112300,16874050,7200,7200,7200,7200,0
20230927,112200,16874050,7200,7200,7200,7200,20
20230927,112100,16730050,7230,7230,7230,7230,0
20230927,112000,16730050,7230,7230,7230,7230,0
20230927,111900,16730050,7230,7230,7230,7230,11
20230927,111800,16650520,7230,7230,7230,7230,10
20230927,111700,16578220,7230,7230,7230,7230,0
20230927,111600,16578220,7230,7230,7230,7230,0
20230927,111500,16578220,7230,7230,7230,7230,3
20230927,111400,16556530,7230,7230,7230,7230,0
20230927,111300,16556530,7230,7230,7230,7230,0
20230927,111200,16556530,7230,7230,7230,7230,0
20230927,111100,16556530,7230,7230,7230,7230,0
20230927,111000,16556530,7230,7230,7230,7230,60
20230927,110900,16122730,7230,7230,7230,7230,0
20230927,110800,16122730,7230,7230,7230,7230,0
20230927,110700,16122730,7230,7230,7230,7230,21
20230927,110600,15970900,7240,7240,7240,7240,0
20230927,110500,15970900,7240,7240,7240,7240,0
20230927,110400,15970900,7240,7240,7240,7240,0
20230927,110300,15970900,7240,7240,7240,7240,0
20230927,110200,15970900,7240,7240,7240,7240,0
20230927,110100,15970900,7240,7240,7240,7240,0
20230927,110000,15970900,7240,7240,7240,7240,5
20230927,105900,15934700,7240,7240,7240,7240,0
20230927,105800,15934700,7240,7240,7240,7240,0
20230927,105700,15934700,7240,7240,7240,7240,0
20230927,105600,15934700,7240,7240,7240,7240,0
20230927,105500,15934700,7240,7240,7240,7240,0
20230927,105400,15934700,7240,7240,7240,7240,0
20230927,105300,15934700,7240,7240,7240,7240,0
20230927,105200,15934700,7240,7240,7240,7240,8
20230927,105100,15876780,7240,7240,7240,7240,0
20230927,105000,15876780,7240,7240,7240,7240,0
20230927,104900,15876780,7240,7240,7240,7240,0
20230927,104800,15876780,7240,7240,7240,7240,0
20230927,104700,15876780,7240,7240,7240,7240,0
20230927,104600,15876780,7240,7240,7240,7240,0
20230927,104500,15876780,7240,7240,7240,7240,0
20230927,104400,15876780,7240,7240,7240,7240,1
20230927,104300,15869540,7240,7240,7240,7240,12
20230927,104200,15782660,7250,7250,7250,7250,0
20230927,104100,15782660,7250,7210,7250,7210,551
20230927,104000,11792660,7190,7190,7190,7190,3
20230927,103900,11771090,7190,7190,7190,7190,0
20230927,103800,11771090,7190,7190,7190,7190,0
20230927,103700,11771090,7190,7190,7190,7190,0
20230927,103600,11771090,7190,7190,7190,7190,3
20230927,103500,11749520,7190,7190,7190,7190,0
20230927,103400,11749520,7190,7190,7190,7190,0
20230927,103300,11749520,7190,7190,7190,7190,2
20230927,103200,11735140,7190,7190,7190,7190,0
20230927,103100,11735140,7190,7190,7190,7190,0
20230927,103000,11735140,7190,7190,7190,7190,0
20230927,102900,11735140,7190,7190,7190,7190,1
20230927,102800,11727950,7190,7190,7190,7190,3
20230927,102700,11706380,7190,7190,7190,7190,0
20230927,102600,11706380,7190,7190,7190,7190,1
20230927,102500,11699190,7140,7140,7140,7140,0
20230927,102400,11699190,7140,7140,7190,7140,12
20230927,102300,11613310,7140,7150,7200,7140,337
20230927,102200,9204890,7160,7160,7160,7160,191
20230927,102100,7837330,7170,7170,7170,7170,198
20230927,102000,6417670,7180,7180,7180,7180,50
20230927,101900,6058670,7190,7190,7190,7190,58
20230927,101800,5641650,7200,7200,7200,7200,0
20230927,101700,5641650,7200,7200,7200,7200,0
20230927,101600,5641650,7200,7200,7200,7200,0
20230927,101500,5641650,7200,7200,7200,7200,0
20230927,101400,5641650,7200,7200,7200,7200,0
20230927,101300,5641650,7200,7200,7200,7200,6
20230927,101200,5598450,7200,7200,7200,7200,5
20230927,101100,5562450,7200,7200,7200,7200,1
20230927,101000,5555250,7200,7200,7200,7200,0
20230927,100900,5555250,7200,7200,7200,7200,0
20230927,100800,5555250,7200,7200,7200,7200,0
20230927,100700,5555250,7200,7200,7200,7200,0
20230927,100600,5555250,7200,7200,7200,7200,0
20230927,100500,5555250,7200,7200,7200,7200,1
20230927,100400,5548050,7200,7200,7200,7200,0
20230927,100300,5548050,7200,7200,7200,7200,7
20230927,100200,5497650,7190,7190,7190,7190,0
20230927,100100,5497650,7190,7190,7190,7190,0
20230927,100000,5497650,7190,7190,7190,7190,0
20230927,095900,5497650,7190,7190,7190,7190,0
20230927,095800,5497650,7190,7190,7190,7190,0
20230927,095700,5497650,7190,7190,7190,7190,0
20230927,095600,5497650,7190,7190,7190,7190,0
20230927,095500,5497650,7190,7190,7190,7190,0
20230927,095400,5497650,7190,7190,7190,7190,0
20230927,095300,5497650,7190,7190,7190,7190,0
20230927,095200,5497650,7190,7190,7190,7190,0
20230927,095100,5497650,7190,7190,7190,7190,0
20230927,095000,5497650,7190,7190,7190,7190,5
20230927,094900,5461700,7240,7240,7240,7240,0
20230927,094800,5461700,7240,7240,7240,7240,0
20230927,094700,5461700,7240,7240,7240,7240,5
20230927,094600,5425500,7220,7220,7220,7220,0
20230927,094500,5425500,7220,7220,7220,7220,0
20230927,094400,5425500,7220,7220,7220,7220,0
20230927,094300,5425500,7220,7220,7220,7220,0
20230927,094200,5425500,7220,7220,7220,7220,0
20230927,094100,5425500,7220,7220,7220,7220,1
20230927,094000,5418280,7240,7240,7240,7240,0
20230927,093900,5418280,7240,7240,7240,7240,1
20230927,093800,5411040,7170,7170,7170,7170,0
20230927,093700,5411040,7170,7230,7240,7170,26
20230927,093600,5224150,7180,7180,7180,7180,0
20230927,093500,5224150,7180,7180,7180,7180,42
20230927,093400,4922590,7180,7180,7180,7180,0
20230927,093300,4922590,7180,7180,7180,7180,0
20230927,093200,4922590,7180,7180,7180,7180,0
20230927,093100,4922590,7180,7180,7180,7180,0
20230927,093000,4922590,7180,7180,7180,7180,0
20230927,092900,4922590,7180,7180,7180,7180,16
20230927,092800,4807710,7180,7180,7180,7180,2
20230927,092700,4793350,7180,7200,7200,7180,60
20230927,092600,4361970,7190,7190,7190,7190,0
20230927,092500,4361970,7190,7190,7190,7190,0
20230927,092400,4361970,7190,7190,7190,7190,0
20230927,092300,4361970,7190,7190,7190,7190,0
20230927,092200,4361970,7190,7190,7190,7190,32
20230927,092100,4131890,7190,7190,7190,7190,10
20230927,092000,4059990,7190,7190,7190,7190,15
20230927,091900,3952140,7190,7190,7190,7190,0
20230927,091800,3952140,7190,7190,7190,7190,28
20230927,091700,3750820,7180,7190,7190,7180,4
20230927,091600,3722090,7180,7180,7180,7180,0
20230927,091500,3722090,7180,7180,7180,7180,14
20230927,091400,3621570,7180,7180,7180,7180,10
20230927,091300,3549770,7180,7190,7190,7180,14
20230927,091200,3449210,7240,7240,7240,7240,1
20230927,091100,3441970,7240,7240,7240,7240,2
20230927,091000,3427490,7170,7170,7170,7170,0
20230927,090900,3427490,7170,7180,7180,7170,189
20230927,090800,2072210,7180,7190,7190,7170,108
20230927,090700,1297400,7240,7240,7240,7240,0
20230927,090600,1297400,7240,7240,7240,7240,0
20230927,090500,1297400,7240,7240,7240,7240,9
20230927,090400,1232240,7240,7240,7240,7240,9
20230927,090300,1167080,7160,7160,7160,7160,0
20230927,090200,1167080,7160,7160,7160,7160,0
20230927,090100,1167080,7160,7160,7160,7160,0
20230927,090000,1167080,7160,7160,7160,7160,163