KissMeData/140910/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200500,8457935,3510,3510,3510,3510,20
20230927,200400,8457935,3510,3510,3510,3510,0
20230927,200300,8457935,3510,3510,3510,3510,0
20230927,200200,8457935,3510,3510,3510,3510,0
20230927,200100,8457935,3510,3510,3510,3510,0
20230927,200000,8457935,3510,3510,3510,3510,0
20230927,195900,8457935,3510,3510,3510,3510,0
20230927,195800,8457935,3510,3510,3510,3510,0
20230927,195700,8457935,3510,3510,3510,3510,0
20230927,195600,8457935,3510,3510,3510,3510,0
20230927,195500,8457935,3510,3510,3510,3510,0
20230927,195400,8457935,3510,3510,3510,3510,0
20230927,195300,8457935,3510,3510,3510,3510,0
20230927,195200,8457935,3510,3510,3510,3510,0
20230927,195100,8457935,3510,3510,3510,3510,0
20230927,195000,8457935,3510,3510,3510,3510,0
20230927,194900,8457935,3510,3510,3510,3510,0
20230927,194800,8457935,3510,3510,3510,3510,0
20230927,194700,8457935,3510,3510,3510,3510,0
20230927,194600,8457935,3510,3510,3510,3510,0
20230927,194500,8457935,3510,3510,3510,3510,0
20230927,194400,8457935,3510,3510,3510,3510,0
20230927,194300,8457935,3510,3510,3510,3510,0
20230927,194200,8457935,3510,3510,3510,3510,0
20230927,194100,8457935,3510,3510,3510,3510,0
20230927,194000,8457935,3510,3510,3510,3510,0
20230927,193900,8457935,3510,3510,3510,3510,0
20230927,193800,8457935,3510,3510,3510,3510,0
20230927,193700,8457935,3510,3510,3510,3510,0
20230927,193600,8457935,3510,3510,3510,3510,0
20230927,193500,8457935,3510,3510,3510,3510,20
20230927,193400,8457935,3510,3510,3510,3510,0
20230927,193300,8457935,3510,3510,3510,3510,0
20230927,193200,8457935,3510,3510,3510,3510,0
20230927,193100,8457935,3510,3510,3510,3510,0
20230927,193000,8457935,3510,3510,3510,3510,0
20230927,192900,8457935,3510,3510,3510,3510,0
20230927,192800,8457935,3510,3510,3510,3510,0
20230927,192700,8457935,3510,3510,3510,3510,0
20230927,192600,8457935,3510,3510,3510,3510,0
20230927,192500,8457935,3510,3510,3510,3510,0
20230927,192400,8457935,3510,3510,3510,3510,0
20230927,192300,8457935,3510,3510,3510,3510,0
20230927,192200,8457935,3510,3510,3510,3510,0
20230927,192100,8457935,3510,3510,3510,3510,0
20230927,192000,8457935,3510,3510,3510,3510,0
20230927,191900,8457935,3510,3510,3510,3510,0
20230927,191800,8457935,3510,3510,3510,3510,0
20230927,191700,8457935,3510,3510,3510,3510,0
20230927,191600,8457935,3510,3510,3510,3510,0
20230927,191500,8457935,3510,3510,3510,3510,0
20230927,191400,8457935,3510,3510,3510,3510,0
20230927,191300,8457935,3510,3510,3510,3510,0
20230927,191200,8457935,3510,3510,3510,3510,0
20230927,191100,8457935,3510,3510,3510,3510,0
20230927,191000,8457935,3510,3510,3510,3510,0
20230927,190900,8457935,3510,3510,3510,3510,0
20230927,190800,8457935,3510,3510,3510,3510,0
20230927,190700,8457935,3510,3510,3510,3510,0
20230927,190600,8457935,3510,3510,3510,3510,0
20230927,190500,8457935,3510,3510,3510,3510,20
20230927,190400,8457935,3510,3510,3510,3510,0
20230927,190300,8457935,3510,3510,3510,3510,0
20230927,190200,8457935,3510,3510,3510,3510,0
20230927,190100,8457935,3510,3510,3510,3510,0
20230927,190000,8457935,3510,3510,3510,3510,0
20230927,185900,8457935,3510,3510,3510,3510,0
20230927,185800,8457935,3510,3510,3510,3510,0
20230927,185700,8457935,3510,3510,3510,3510,0
20230927,185600,8457935,3510,3510,3510,3510,0
20230927,185500,8457935,3510,3510,3510,3510,0
20230927,185400,8457935,3510,3510,3510,3510,0
20230927,185300,8457935,3510,3510,3510,3510,0
20230927,185200,8457935,3510,3510,3510,3510,0
20230927,185100,8457935,3510,3510,3510,3510,0
20230927,185000,8457935,3510,3510,3510,3510,0
20230927,184900,8457935,3510,3510,3510,3510,0
20230927,184800,8457935,3510,3510,3510,3510,0
20230927,184700,8457935,3510,3510,3510,3510,0
20230927,184600,8457935,3510,3510,3510,3510,0
20230927,184500,8457935,3510,3510,3510,3510,0
20230927,184400,8457935,3510,3510,3510,3510,0
20230927,184300,8457935,3510,3510,3510,3510,0
20230927,184200,8457935,3510,3510,3510,3510,0
20230927,184100,8457935,3510,3510,3510,3510,0
20230927,184000,8457935,3510,3510,3510,3510,0
20230927,183900,8457935,3510,3510,3510,3510,0
20230927,183800,8457935,3510,3510,3510,3510,0
20230927,183700,8457935,3510,3510,3510,3510,0
20230927,183600,8457935,3510,3510,3510,3510,0
20230927,183500,8457935,3510,3510,3510,3510,20
20230927,183400,8457935,3510,3510,3510,3510,0
20230927,183300,8457935,3510,3510,3510,3510,0
20230927,183200,8457935,3510,3510,3510,3510,0
20230927,183100,8457935,3510,3510,3510,3510,0
20230927,183000,8457935,3510,3510,3510,3510,0
20230927,182900,8457935,3510,3510,3510,3510,0
20230927,182800,8457935,3510,3510,3510,3510,0
20230927,182700,8457935,3510,3510,3510,3510,0
20230927,182600,8457935,3510,3510,3510,3510,0
20230927,182500,8457935,3510,3510,3510,3510,0
20230927,182400,8457935,3510,3510,3510,3510,0
20230927,182300,8457935,3510,3510,3510,3510,0
20230927,182200,8457935,3510,3510,3510,3510,0
20230927,182100,8457935,3510,3510,3510,3510,0
20230927,182000,8457935,3510,3510,3510,3510,0
20230927,181900,8457935,3510,3510,3510,3510,0
20230927,181800,8457935,3510,3510,3510,3510,0
20230927,181700,8457935,3510,3510,3510,3510,0
20230927,181600,8457935,3510,3510,3510,3510,0
20230927,181500,8457935,3510,3510,3510,3510,0
20230927,181400,8457935,3510,3510,3510,3510,0
20230927,181300,8457935,3510,3510,3510,3510,0
20230927,181200,8457935,3510,3510,3510,3510,0
20230927,181100,8457935,3510,3510,3510,3510,0
20230927,181000,8457935,3510,3510,3510,3510,0
20230927,180900,8457935,3510,3510,3510,3510,0
20230927,180800,8457935,3510,3510,3510,3510,0
20230927,180700,8457935,3510,3510,3510,3510,0
20230927,180600,8457935,3510,3510,3510,3510,0
20230927,180500,8457935,3510,3510,3510,3510,20
20230927,180400,8457935,3510,3510,3510,3510,0
20230927,180300,8457935,3510,3510,3510,3510,0
20230927,180200,8457935,3510,3510,3510,3510,0
20230927,180100,8457935,3510,3510,3510,3510,0
20230927,180000,8457935,3510,3510,3510,3510,0
20230927,175900,8457935,3510,3510,3510,3510,0
20230927,175800,8457935,3510,3510,3510,3510,0
20230927,175700,8457935,3510,3510,3510,3510,0
20230927,175600,8457935,3510,3510,3510,3510,0
20230927,175500,8457935,3510,3510,3510,3510,0
20230927,175400,8457935,3510,3510,3510,3510,0
20230927,175300,8457935,3510,3510,3510,3510,0
20230927,175200,8457935,3510,3510,3510,3510,0
20230927,175100,8457935,3510,3510,3510,3510,0
20230927,175000,8457935,3510,3510,3510,3510,0
20230927,174900,8457935,3510,3510,3510,3510,0
20230927,174800,8457935,3510,3510,3510,3510,0
20230927,174700,8457935,3510,3510,3510,3510,0
20230927,174600,8457935,3510,3510,3510,3510,0
20230927,174500,8457935,3510,3510,3510,3510,0
20230927,174400,8457935,3510,3510,3510,3510,0
20230927,174300,8457935,3510,3510,3510,3510,0
20230927,174200,8457935,3510,3510,3510,3510,0
20230927,174100,8457935,3510,3510,3510,3510,0
20230927,174000,8457935,3510,3510,3510,3510,0
20230927,173900,8457935,3510,3510,3510,3510,0
20230927,173800,8457935,3510,3510,3510,3510,0
20230927,173700,8457935,3510,3510,3510,3510,0
20230927,173600,8457935,3510,3510,3510,3510,0
20230927,173500,8457935,3510,3510,3510,3510,20
20230927,173400,8457935,3510,3510,3510,3510,0
20230927,173300,8457935,3510,3510,3510,3510,0
20230927,173200,8457935,3510,3510,3510,3510,0
20230927,173100,8457935,3510,3510,3510,3510,0
20230927,173000,8457935,3510,3510,3510,3510,0
20230927,172900,8457935,3510,3510,3510,3510,0
20230927,172800,8457935,3510,3510,3510,3510,0
20230927,172700,8457935,3510,3510,3510,3510,0
20230927,172600,8457935,3510,3510,3510,3510,0
20230927,172500,8457935,3510,3510,3510,3510,0
20230927,172400,8457935,3510,3510,3510,3510,0
20230927,172300,8457935,3510,3510,3510,3510,0
20230927,172200,8457935,3510,3510,3510,3510,0
20230927,172100,8457935,3510,3510,3510,3510,0
20230927,172000,8457935,3510,3510,3510,3510,0
20230927,171900,8457935,3510,3510,3510,3510,0
20230927,171800,8457935,3510,3510,3510,3510,0
20230927,171700,8457935,3510,3510,3510,3510,0
20230927,171600,8457935,3510,3510,3510,3510,0
20230927,171500,8457935,3510,3510,3510,3510,0
20230927,171400,8457935,3510,3510,3510,3510,0
20230927,171300,8457935,3510,3510,3510,3510,0
20230927,171200,8457935,3510,3510,3510,3510,0
20230927,171100,8457935,3510,3510,3510,3510,0
20230927,171000,8457935,3510,3510,3510,3510,0
20230927,170900,8457935,3510,3510,3510,3510,0
20230927,170800,8457935,3510,3510,3510,3510,0
20230927,170700,8457935,3510,3510,3510,3510,0
20230927,170600,8457935,3510,3510,3510,3510,0
20230927,170500,8457935,3510,3510,3510,3510,20
20230927,170400,8457935,3510,3510,3510,3510,0
20230927,170300,8457935,3510,3510,3510,3510,0
20230927,170200,8457935,3510,3510,3510,3510,0
20230927,170100,8457935,3510,3510,3510,3510,0
20230927,170000,8457935,3510,3510,3510,3510,0
20230927,165900,8457935,3510,3510,3510,3510,0
20230927,165800,8457935,3510,3510,3510,3510,0
20230927,165700,8457935,3510,3510,3510,3510,0
20230927,165600,8457935,3510,3510,3510,3510,0
20230927,165500,8457935,3510,3510,3510,3510,0
20230927,165400,8457935,3510,3510,3510,3510,0
20230927,165300,8457935,3510,3510,3510,3510,0
20230927,165200,8457935,3510,3510,3510,3510,0
20230927,165100,8457935,3510,3510,3510,3510,0
20230927,165000,8457935,3510,3510,3510,3510,0
20230927,164900,8457935,3510,3510,3510,3510,0
20230927,164800,8457935,3510,3510,3510,3510,0
20230927,164700,8457935,3510,3510,3510,3510,0
20230927,164600,8457935,3510,3510,3510,3510,0
20230927,164500,8457935,3510,3510,3510,3510,0
20230927,164400,8457935,3510,3510,3510,3510,0
20230927,164300,8457935,3510,3510,3510,3510,0
20230927,164200,8457935,3510,3510,3510,3510,0
20230927,164100,8457935,3510,3510,3510,3510,0
20230927,164000,8457935,3510,3510,3510,3510,0
20230927,163900,8457935,3510,3510,3510,3510,0
20230927,163800,8457935,3510,3510,3510,3510,0
20230927,163700,8457935,3510,3510,3510,3510,0
20230927,163600,8457935,3510,3510,3510,3510,0
20230927,163500,8457935,3510,3510,3510,3510,20
20230927,163400,8457935,3510,3510,3510,3510,0
20230927,163300,8457935,3510,3510,3510,3510,0
20230927,163200,8457935,3510,3510,3510,3510,0
20230927,163100,8457935,3510,3510,3510,3510,0
20230927,163000,8457935,3510,3510,3510,3510,0
20230927,162900,8457935,3510,3510,3510,3510,0
20230927,162800,8457935,3510,3510,3510,3510,0
20230927,162700,8457935,3510,3510,3510,3510,0
20230927,162600,8457935,3510,3510,3510,3510,0
20230927,162500,8457935,3510,3510,3510,3510,0
20230927,162400,8457935,3510,3510,3510,3510,0
20230927,162300,8457935,3510,3510,3510,3510,0
20230927,162200,8457935,3510,3510,3510,3510,0
20230927,162100,8457935,3510,3510,3510,3510,0
20230927,162000,8457935,3510,3510,3510,3510,0
20230927,161900,8457935,3510,3510,3510,3510,0
20230927,161800,8457935,3510,3510,3510,3510,0
20230927,161700,8457935,3510,3510,3510,3510,0
20230927,161600,8457935,3510,3510,3510,3510,0
20230927,161500,8457935,3510,3510,3510,3510,0
20230927,161400,8457935,3510,3510,3510,3510,0
20230927,161300,8457935,3510,3510,3510,3510,0
20230927,161200,8457935,3510,3510,3510,3510,0
20230927,161100,8457935,3510,3510,3510,3510,0
20230927,161000,8457935,3510,3510,3510,3510,0
20230927,160900,8457935,3510,3510,3510,3510,0
20230927,160800,8457935,3510,3510,3510,3510,0
20230927,160700,8457935,3510,3510,3510,3510,0
20230927,160600,8457935,3510,3510,3510,3510,0
20230927,160500,8457935,3510,3510,3510,3510,20
20230927,160400,8457935,3510,3510,3510,3510,0
20230927,160300,8457935,3510,3510,3510,3510,0
20230927,160200,8457935,3510,3510,3510,3510,0
20230927,160100,8457935,3510,3510,3510,3510,0
20230927,160000,8457935,3510,3510,3510,3510,0
20230927,155900,8457935,3510,3510,3510,3510,0
20230927,155800,8457935,3510,3510,3510,3510,0
20230927,155700,8457935,3510,3510,3510,3510,0
20230927,155600,8457935,3510,3510,3510,3510,0
20230927,155500,8457935,3510,3510,3510,3510,0
20230927,155400,8457935,3510,3510,3510,3510,0
20230927,155300,8457935,3510,3510,3510,3510,0
20230927,155200,8457935,3510,3510,3510,3510,0
20230927,155100,8457935,3510,3510,3510,3510,0
20230927,155000,8457935,3510,3510,3510,3510,0
20230927,154900,8457935,3510,3510,3510,3510,0
20230927,154800,8457935,3510,3510,3510,3510,0
20230927,154700,8457935,3510,3510,3510,3510,0
20230927,154600,8457935,3510,3510,3510,3510,0
20230927,154500,8457935,3510,3510,3510,3510,0
20230927,154400,8457935,3510,3510,3510,3510,0
20230927,154300,8457935,3510,3510,3510,3510,0
20230927,154200,8457935,3510,3510,3510,3510,0
20230927,154100,8457935,3510,3510,3510,3510,0
20230927,154000,8457935,3510,3510,3510,3510,0
20230927,153900,8457935,3510,3510,3510,3510,0
20230927,153800,8457935,3510,3510,3510,3510,0
20230927,153700,8457935,3510,3510,3510,3510,0
20230927,153600,8457935,3510,3510,3510,3510,0
20230927,153500,8457935,3510,3510,3510,3510,20
20230927,153400,8457935,3510,3510,3510,3510,0
20230927,153300,8457935,3510,3510,3510,3510,0
20230927,153200,8457935,3510,3510,3510,3510,0
20230927,153100,8457935,3510,3510,3510,3510,0
20230927,153000,8457935,3510,3510,3510,3510,20
20230927,152900,8387735,3545,3545,3545,3545,0
20230927,152800,8387735,3545,3545,3545,3545,0
20230927,152700,8387735,3545,3545,3545,3545,0
20230927,152600,8387735,3545,3545,3545,3545,0
20230927,152500,8387735,3545,3545,3545,3545,0
20230927,152400,8387735,3545,3545,3545,3545,0
20230927,152300,8387735,3545,3545,3545,3545,0
20230927,152200,8387735,3545,3545,3545,3545,0
20230927,152100,8387735,3545,3545,3545,3545,0
20230927,152000,8387735,3545,3545,3545,3545,0
20230927,151900,8387735,3545,3545,3545,3545,0
20230927,151800,8387735,3545,3545,3545,3545,1
20230927,151700,8384190,3540,3540,3540,3540,0
20230927,151600,8384190,3540,3540,3540,3540,0
20230927,151500,8384190,3540,3540,3540,3540,5
20230927,151400,8366490,3545,3545,3545,3545,0
20230927,151300,8366490,3545,3545,3545,3545,0
20230927,151200,8366490,3545,3545,3545,3545,0
20230927,151100,8366490,3545,3545,3545,3545,0
20230927,151000,8366490,3545,3545,3545,3545,0
20230927,150900,8366490,3545,3545,3545,3545,0
20230927,150800,8366490,3545,3545,3545,3545,0
20230927,150700,8366490,3545,3545,3545,3545,0
20230927,150600,8366490,3545,3545,3545,3545,0
20230927,150500,8366490,3545,3545,3545,3545,0
20230927,150400,8366490,3545,3545,3545,3545,0
20230927,150300,8366490,3545,3545,3545,3545,0
20230927,150200,8366490,3545,3545,3545,3545,6
20230927,150100,8345220,3550,3550,3550,3550,0
20230927,150000,8345220,3550,3550,3550,3550,0
20230927,145900,8345220,3550,3550,3550,3550,0
20230927,145800,8345220,3550,3550,3550,3550,0
20230927,145700,8345220,3550,3550,3550,3550,0
20230927,145600,8345220,3550,3550,3550,3550,0
20230927,145500,8345220,3550,3550,3550,3550,0
20230927,145400,8345220,3550,3550,3550,3550,0
20230927,145300,8345220,3550,3550,3550,3550,0
20230927,145200,8345220,3550,3550,3550,3550,0
20230927,145100,8345220,3550,3550,3550,3550,0
20230927,145000,8345220,3550,3550,3550,3550,0
20230927,144900,8345220,3550,3550,3550,3550,0
20230927,144800,8345220,3550,3550,3550,3550,0
20230927,144700,8345220,3550,3550,3550,3550,0
20230927,144600,8345220,3550,3550,3550,3550,0
20230927,144500,8345220,3550,3550,3550,3550,0
20230927,144400,8345220,3550,3550,3550,3550,0
20230927,144300,8345220,3550,3550,3550,3550,2
20230927,144200,8338120,3550,3550,3550,3550,0
20230927,144100,8338120,3550,3550,3550,3550,0
20230927,144000,8338120,3550,3550,3550,3550,0
20230927,143900,8338120,3550,3550,3550,3550,0
20230927,143800,8338120,3550,3550,3550,3550,1
20230927,143700,8334570,3590,3590,3590,3590,0
20230927,143600,8334570,3590,3590,3590,3590,0
20230927,143500,8334570,3590,3590,3590,3590,0
20230927,143400,8334570,3590,3590,3590,3590,0
20230927,143300,8334570,3590,3590,3590,3590,0
20230927,143200,8334570,3590,3590,3590,3590,0
20230927,143100,8334570,3590,3590,3590,3590,0
20230927,143000,8334570,3590,3590,3590,3590,5
20230927,142900,8316620,3550,3550,3550,3550,0
20230927,142800,8316620,3550,3550,3550,3550,0
20230927,142700,8316620,3550,3550,3550,3550,0
20230927,142600,8316620,3550,3550,3550,3550,0
20230927,142500,8316620,3550,3550,3550,3550,0
20230927,142400,8316620,3550,3550,3550,3550,0
20230927,142300,8316620,3550,3550,3550,3550,0
20230927,142200,8316620,3550,3550,3550,3550,0
20230927,142100,8316620,3550,3550,3550,3550,0
20230927,142000,8316620,3550,3550,3550,3550,0
20230927,141900,8316620,3550,3550,3550,3550,0
20230927,141800,8316620,3550,3550,3550,3550,1
20230927,141700,8313070,3550,3550,3550,3550,0
20230927,141600,8313070,3550,3550,3550,3550,0
20230927,141500,8313070,3550,3550,3550,3550,0
20230927,141400,8313070,3550,3550,3550,3550,0
20230927,141300,8313070,3550,3550,3550,3550,0
20230927,141200,8313070,3550,3550,3550,3550,0
20230927,141100,8313070,3550,3550,3550,3550,0
20230927,141000,8313070,3550,3550,3550,3550,0
20230927,140900,8313070,3550,3550,3550,3550,0
20230927,140800,8313070,3550,3550,3550,3550,0
20230927,140700,8313070,3550,3550,3550,3550,0
20230927,140600,8313070,3550,3550,3550,3550,0
20230927,140500,8313070,3550,3550,3550,3550,0
20230927,140400,8313070,3550,3550,3550,3550,0
20230927,140300,8313070,3550,3625,3625,3550,2
20230927,140200,8305895,3550,3550,3550,3550,21
20230927,140100,8231345,3550,3635,3635,3550,42
20230927,140000,8081985,3640,3640,3640,3640,0
20230927,135900,8081985,3640,3640,3640,3640,335
20230927,135800,6862585,3670,3670,3670,3670,0
20230927,135700,6862585,3670,3465,3670,3465,686
20230927,135600,4407670,3465,3465,3465,3465,0
20230927,135500,4407670,3465,3465,3465,3465,0
20230927,135400,4407670,3465,3460,3465,3460,15
20230927,135300,4355760,3460,3460,3460,3460,4
20230927,135200,4341920,3465,3465,3465,3465,12
20230927,135100,4300340,3470,3470,3470,3470,0
20230927,135000,4300340,3470,3470,3470,3470,71
20230927,134900,4053970,3470,3470,3470,3470,0
20230927,134800,4053970,3470,3470,3470,3470,34
20230927,134700,3935990,3475,3475,3475,3475,0
20230927,134600,3935990,3475,3475,3475,3475,6
20230927,134500,3915140,3480,3480,3480,3480,0
20230927,134400,3915140,3480,3480,3480,3480,0
20230927,134300,3915140,3480,3480,3480,3480,1
20230927,134200,3911660,3480,3480,3480,3480,1
20230927,134100,3908180,3480,3480,3480,3480,157
20230927,134000,3361820,3485,3485,3485,3485,0
20230927,133900,3361820,3485,3485,3485,3485,20
20230927,133800,3292120,3490,3490,3490,3490,0
20230927,133700,3292120,3490,3490,3490,3490,0
20230927,133600,3292120,3490,3490,3490,3490,0
20230927,133500,3292120,3490,3490,3490,3490,0
20230927,133400,3292120,3490,3490,3490,3490,2
20230927,133300,3285140,3490,3490,3490,3490,0
20230927,133200,3285140,3490,3490,3490,3490,0
20230927,133100,3285140,3490,3490,3490,3490,0
20230927,133000,3285140,3490,3490,3490,3490,0
20230927,132900,3285140,3490,3490,3490,3490,0
20230927,132800,3285140,3490,3490,3490,3490,0
20230927,132700,3285140,3490,3490,3490,3490,0
20230927,132600,3285140,3490,3490,3490,3490,0
20230927,132500,3285140,3490,3490,3490,3490,0
20230927,132400,3285140,3490,3490,3490,3490,0
20230927,132300,3285140,3490,3490,3490,3490,0
20230927,132200,3285140,3490,3490,3490,3490,0
20230927,132100,3285140,3490,3490,3490,3490,0
20230927,132000,3285140,3490,3490,3490,3490,0
20230927,131900,3285140,3490,3490,3490,3490,0
20230927,131800,3285140,3490,3490,3490,3490,0
20230927,131700,3285140,3490,3490,3490,3490,0
20230927,131600,3285140,3490,3490,3490,3490,0
20230927,131500,3285140,3490,3490,3490,3490,0
20230927,131400,3285140,3490,3490,3490,3490,0
20230927,131300,3285140,3490,3490,3490,3490,0
20230927,131200,3285140,3490,3490,3490,3490,0
20230927,131100,3285140,3490,3490,3490,3490,0
20230927,131000,3285140,3490,3490,3490,3490,0
20230927,130900,3285140,3490,3490,3490,3490,0
20230927,130800,3285140,3490,3490,3490,3490,0
20230927,130700,3285140,3490,3490,3490,3490,0
20230927,130600,3285140,3490,3490,3490,3490,0
20230927,130500,3285140,3490,3490,3490,3490,0
20230927,130400,3285140,3490,3490,3490,3490,0
20230927,130300,3285140,3490,3490,3490,3490,0
20230927,130200,3285140,3490,3490,3490,3490,0
20230927,130100,3285140,3490,3490,3490,3490,0
20230927,130000,3285140,3490,3490,3490,3490,0
20230927,125900,3285140,3490,3490,3490,3490,0
20230927,125800,3285140,3490,3490,3490,3490,0
20230927,125700,3285140,3490,3490,3490,3490,0
20230927,125600,3285140,3490,3490,3490,3490,0
20230927,125500,3285140,3490,3490,3490,3490,0
20230927,125400,3285140,3490,3490,3490,3490,0
20230927,125300,3285140,3490,3490,3490,3490,0
20230927,125200,3285140,3490,3490,3490,3490,0
20230927,125100,3285140,3490,3490,3490,3490,1
20230927,125000,3281650,3490,3490,3490,3490,0
20230927,124900,3281650,3490,3490,3490,3490,0
20230927,124800,3281650,3490,3490,3490,3490,0
20230927,124700,3281650,3490,3490,3490,3490,0
20230927,124600,3281650,3490,3490,3490,3490,0
20230927,124500,3281650,3490,3490,3490,3490,0
20230927,124400,3281650,3490,3490,3490,3490,0
20230927,124300,3281650,3490,3490,3490,3490,0
20230927,124200,3281650,3490,3490,3490,3490,0
20230927,124100,3281650,3490,3490,3490,3490,0
20230927,124000,3281650,3490,3495,3495,3490,260
20230927,123900,2374240,3490,3490,3490,3490,0
20230927,123800,2374240,3490,3490,3490,3490,0
20230927,123700,2374240,3490,3490,3490,3490,0
20230927,123600,2374240,3490,3490,3490,3490,0
20230927,123500,2374240,3490,3490,3490,3490,0
20230927,123400,2374240,3490,3490,3490,3490,0
20230927,123300,2374240,3490,3490,3490,3490,0
20230927,123200,2374240,3490,3490,3490,3490,0
20230927,123100,2374240,3490,3490,3490,3490,0
20230927,123000,2374240,3490,3490,3490,3490,0
20230927,122900,2374240,3490,3490,3490,3490,0
20230927,122800,2374240,3490,3490,3490,3490,0
20230927,122700,2374240,3490,3490,3490,3490,0
20230927,122600,2374240,3490,3490,3490,3490,0
20230927,122500,2374240,3490,3490,3490,3490,0
20230927,122400,2374240,3490,3490,3490,3490,0
20230927,122300,2374240,3490,3490,3490,3490,0
20230927,122200,2374240,3490,3490,3490,3490,0
20230927,122100,2374240,3490,3490,3490,3490,0
20230927,122000,2374240,3490,3490,3490,3490,0
20230927,121900,2374240,3490,3490,3490,3490,0
20230927,121800,2374240,3490,3490,3490,3490,0
20230927,121700,2374240,3490,3490,3490,3490,0
20230927,121600,2374240,3490,3490,3490,3490,0
20230927,121500,2374240,3490,3490,3490,3490,0
20230927,121400,2374240,3490,3490,3490,3490,0
20230927,121300,2374240,3490,3490,3490,3490,0
20230927,121200,2374240,3490,3490,3490,3490,0
20230927,121100,2374240,3490,3490,3490,3490,1
20230927,121000,2370750,3490,3490,3490,3490,0
20230927,120900,2370750,3490,3490,3490,3490,0
20230927,120800,2370750,3490,3490,3490,3490,1
20230927,120700,2367260,3490,3490,3490,3490,0
20230927,120600,2367260,3490,3490,3490,3490,26
20230927,120500,2276520,3490,3490,3490,3490,0
20230927,120400,2276520,3490,3490,3490,3490,0
20230927,120300,2276520,3490,3490,3490,3490,0
20230927,120200,2276520,3490,3490,3490,3490,0
20230927,120100,2276520,3490,3490,3490,3490,0
20230927,120000,2276520,3490,3490,3490,3490,0
20230927,115900,2276520,3490,3490,3490,3490,0
20230927,115800,2276520,3490,3490,3490,3490,0
20230927,115700,2276520,3490,3490,3490,3490,0
20230927,115600,2276520,3490,3490,3490,3490,0
20230927,115500,2276520,3490,3490,3490,3490,0
20230927,115400,2276520,3490,3490,3490,3490,0
20230927,115300,2276520,3490,3490,3490,3490,0
20230927,115200,2276520,3490,3490,3490,3490,1
20230927,115100,2273030,3490,3490,3490,3490,0
20230927,115000,2273030,3490,3490,3490,3490,0
20230927,114900,2273030,3490,3490,3490,3490,0
20230927,114800,2273030,3490,3490,3490,3490,0
20230927,114700,2273030,3490,3490,3490,3490,0
20230927,114600,2273030,3490,3490,3490,3490,0
20230927,114500,2273030,3490,3490,3490,3490,0
20230927,114400,2273030,3490,3490,3490,3490,0
20230927,114300,2273030,3490,3490,3490,3490,0
20230927,114200,2273030,3490,3490,3490,3490,0
20230927,114100,2273030,3490,3490,3490,3490,0
20230927,114000,2273030,3490,3490,3490,3490,0
20230927,113900,2273030,3490,3490,3490,3490,0
20230927,113800,2273030,3490,3490,3490,3490,0
20230927,113700,2273030,3490,3490,3490,3490,6
20230927,113600,2252090,3490,3490,3490,3490,0
20230927,113500,2252090,3490,3490,3490,3490,0
20230927,113400,2252090,3490,3490,3490,3490,0
20230927,113300,2252090,3490,3490,3490,3490,0
20230927,113200,2252090,3490,3490,3490,3490,0
20230927,113100,2252090,3490,3490,3490,3490,0
20230927,113000,2252090,3490,3490,3490,3490,0
20230927,112900,2252090,3490,3490,3490,3490,0
20230927,112800,2252090,3490,3490,3490,3490,0
20230927,112700,2252090,3490,3490,3490,3490,0
20230927,112600,2252090,3490,3490,3490,3490,0
20230927,112500,2252090,3490,3490,3490,3490,0
20230927,112400,2252090,3490,3490,3490,3490,0
20230927,112300,2252090,3490,3490,3490,3490,0
20230927,112200,2252090,3490,3490,3490,3490,0
20230927,112100,2252090,3490,3490,3490,3490,0
20230927,112000,2252090,3490,3490,3490,3490,0
20230927,111900,2252090,3490,3490,3490,3490,0
20230927,111800,2252090,3490,3490,3490,3490,3
20230927,111700,2241620,3500,3500,3500,3500,0
20230927,111600,2241620,3500,3500,3500,3500,0
20230927,111500,2241620,3500,3500,3500,3500,0
20230927,111400,2241620,3500,3500,3500,3500,0
20230927,111300,2241620,3500,3500,3500,3500,0
20230927,111200,2241620,3500,3500,3500,3500,0
20230927,111100,2241620,3500,3500,3500,3500,0
20230927,111000,2241620,3500,3500,3500,3500,0
20230927,110900,2241620,3500,3500,3500,3500,39
20230927,110800,2105120,3500,3500,3500,3500,0
20230927,110700,2105120,3500,3500,3500,3500,0
20230927,110600,2105120,3500,3500,3500,3500,0
20230927,110500,2105120,3500,3500,3500,3500,0
20230927,110400,2105120,3500,3500,3500,3500,0
20230927,110300,2105120,3500,3500,3500,3500,0
20230927,110200,2105120,3500,3500,3500,3500,0
20230927,110100,2105120,3500,3500,3500,3500,0
20230927,110000,2105120,3500,3495,3500,3495,20
20230927,105900,2035125,3495,3495,3495,3495,0
20230927,105800,2035125,3495,3495,3495,3495,0
20230927,105700,2035125,3495,3495,3495,3495,0
20230927,105600,2035125,3495,3495,3495,3495,0
20230927,105500,2035125,3495,3495,3495,3495,0
20230927,105400,2035125,3495,3495,3495,3495,0
20230927,105300,2035125,3495,3495,3495,3495,0
20230927,105200,2035125,3495,3495,3495,3495,0
20230927,105100,2035125,3495,3495,3495,3495,1
20230927,105000,2031630,3500,3500,3500,3500,0
20230927,104900,2031630,3500,3500,3500,3500,0
20230927,104800,2031630,3500,3500,3500,3500,0
20230927,104700,2031630,3500,3500,3500,3500,0
20230927,104600,2031630,3500,3500,3500,3500,0
20230927,104500,2031630,3500,3500,3500,3500,0
20230927,104400,2031630,3500,3500,3500,3500,0
20230927,104300,2031630,3500,3500,3500,3500,0
20230927,104200,2031630,3500,3500,3500,3500,0
20230927,104100,2031630,3500,3500,3500,3500,0
20230927,104000,2031630,3500,3500,3500,3500,0
20230927,103900,2031630,3500,3500,3500,3500,0
20230927,103800,2031630,3500,3500,3500,3500,0
20230927,103700,2031630,3500,3500,3500,3500,0
20230927,103600,2031630,3500,3500,3500,3500,1
20230927,103500,2028130,3500,3500,3500,3500,0
20230927,103400,2028130,3500,3500,3500,3500,0
20230927,103300,2028130,3500,3500,3500,3500,1
20230927,103200,2024630,3500,3500,3500,3500,0
20230927,103100,2024630,3500,3500,3500,3500,0
20230927,103000,2024630,3500,3500,3500,3500,0
20230927,102900,2024630,3500,3500,3500,3500,0
20230927,102800,2024630,3500,3500,3500,3500,1
20230927,102700,2021130,3415,3415,3415,3415,0
20230927,102600,2021130,3415,3415,3415,3415,0
20230927,102500,2021130,3415,3470,3470,3415,312
20230927,102400,945105,3505,3505,3505,3505,0
20230927,102300,945105,3505,3505,3505,3505,0
20230927,102200,945105,3505,3505,3505,3505,0
20230927,102100,945105,3505,3505,3505,3505,0
20230927,102000,945105,3505,3505,3505,3505,0
20230927,101900,945105,3505,3505,3505,3505,0
20230927,101800,945105,3505,3505,3505,3505,0
20230927,101700,945105,3505,3505,3505,3505,0
20230927,101600,945105,3505,3505,3505,3505,0
20230927,101500,945105,3505,3505,3505,3505,0
20230927,101400,945105,3505,3505,3505,3505,0
20230927,101300,945105,3505,3505,3505,3505,0
20230927,101200,945105,3505,3505,3505,3505,0
20230927,101100,945105,3505,3505,3505,3505,2
20230927,101000,938095,3505,3505,3505,3505,0
20230927,100900,938095,3505,3505,3505,3505,0
20230927,100800,938095,3505,3505,3505,3505,0
20230927,100700,938095,3505,3505,3505,3505,1
20230927,100600,934590,3460,3460,3460,3460,0
20230927,100500,934590,3460,3460,3460,3460,0
20230927,100400,934590,3460,3460,3460,3460,0
20230927,100300,934590,3460,3460,3460,3460,0
20230927,100200,934590,3460,3460,3460,3460,0
20230927,100100,934590,3460,3460,3460,3460,0
20230927,100000,934590,3460,3460,3460,3460,35
20230927,095900,813490,3465,3495,3495,3465,124
20230927,095800,381610,3495,3540,3540,3495,23
20230927,095700,301180,3540,3540,3540,3540,0
20230927,095600,301180,3540,3540,3540,3540,0
20230927,095500,301180,3540,3540,3540,3540,0
20230927,095400,301180,3540,3540,3540,3540,0
20230927,095300,301180,3540,3540,3540,3540,0
20230927,095200,301180,3540,3540,3540,3540,0
20230927,095100,301180,3540,3540,3540,3540,0
20230927,095000,301180,3540,3540,3540,3540,0
20230927,094900,301180,3540,3540,3540,3540,0
20230927,094800,301180,3540,3540,3540,3540,0
20230927,094700,301180,3540,3540,3540,3540,0
20230927,094600,301180,3540,3540,3540,3540,0
20230927,094500,301180,3540,3540,3540,3540,0
20230927,094400,301180,3540,3540,3540,3540,0
20230927,094300,301180,3540,3540,3540,3540,0
20230927,094200,301180,3540,3540,3540,3540,0
20230927,094100,301180,3540,3540,3540,3540,0
20230927,094000,301180,3540,3540,3540,3540,0
20230927,093900,301180,3540,3540,3540,3540,4
20230927,093800,287020,3540,3540,3540,3540,0
20230927,093700,287020,3540,3540,3540,3540,7
20230927,093600,262240,3510,3510,3510,3510,0
20230927,093500,262240,3510,3510,3510,3510,0
20230927,093400,262240,3510,3510,3510,3510,0
20230927,093300,262240,3510,3510,3510,3510,0
20230927,093200,262240,3510,3510,3510,3510,0
20230927,093100,262240,3510,3510,3510,3510,0
20230927,093000,262240,3510,3510,3510,3510,0
20230927,092900,262240,3510,3510,3510,3510,1
20230927,092800,258730,3510,3510,3510,3510,0
20230927,092700,258730,3510,3510,3510,3510,0
20230927,092600,258730,3510,3510,3510,3510,0
20230927,092500,258730,3510,3510,3510,3510,0
20230927,092400,258730,3510,3510,3510,3510,0
20230927,092300,258730,3510,3510,3510,3510,0
20230927,092200,258730,3510,3510,3510,3510,0
20230927,092100,258730,3510,3510,3510,3510,0
20230927,092000,258730,3510,3510,3510,3510,1
20230927,091900,255220,3540,3540,3540,3540,0
20230927,091800,255220,3540,3540,3540,3540,0
20230927,091700,255220,3540,3540,3540,3540,0
20230927,091600,255220,3540,3540,3540,3540,0
20230927,091500,255220,3540,3540,3540,3540,0
20230927,091400,255220,3540,3540,3540,3540,0
20230927,091300,255220,3540,3540,3540,3540,0
20230927,091200,255220,3540,3540,3540,3540,0
20230927,091100,255220,3540,3540,3540,3540,0
20230927,091000,255220,3540,3540,3540,3540,0
20230927,090900,255220,3540,3540,3540,3540,2
20230927,090800,248140,3540,3540,3540,3540,0
20230927,090700,248140,3540,3540,3540,3540,0
20230927,090600,248140,3540,3540,3540,3540,0
20230927,090500,248140,3540,3540,3540,3540,0
20230927,090400,248140,3540,3540,3540,3540,0
20230927,090300,248140,3540,3540,3540,3540,2
20230927,090200,241060,3545,3545,3545,3545,0
20230927,090100,241060,3545,3545,3545,3545,0
20230927,090000,241060,3545,3545,3545,3545,68