KissMeData/002460/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,183600,138743320,10390,10390,10390,10390,833
20230927,183500,138743320,10390,10390,10390,10390,0
20230927,183400,138743320,10390,10390,10390,10390,0
20230927,183300,138743320,10390,10390,10390,10390,0
20230927,183200,138743320,10390,10390,10390,10390,0
20230927,183100,138743320,10390,10390,10390,10390,0
20230927,183000,138743320,10390,10390,10390,10390,0
20230927,182900,138743320,10390,10390,10390,10390,0
20230927,182800,138743320,10390,10390,10390,10390,0
20230927,182700,138743320,10390,10390,10390,10390,0
20230927,182600,138743320,10390,10390,10390,10390,0
20230927,182500,138743320,10390,10390,10390,10390,0
20230927,182400,138743320,10390,10390,10390,10390,0
20230927,182300,138743320,10390,10390,10390,10390,0
20230927,182200,138743320,10390,10390,10390,10390,0
20230927,182100,138743320,10390,10390,10390,10390,0
20230927,182000,138743320,10390,10390,10390,10390,0
20230927,181900,138743320,10390,10390,10390,10390,0
20230927,181800,138743320,10390,10390,10390,10390,0
20230927,181700,138743320,10390,10390,10390,10390,0
20230927,181600,138743320,10390,10390,10390,10390,0
20230927,181500,138743320,10390,10390,10390,10390,0
20230927,181400,138743320,10390,10390,10390,10390,0
20230927,181300,138743320,10390,10390,10390,10390,0
20230927,181200,138743320,10390,10390,10390,10390,0
20230927,181100,138743320,10390,10390,10390,10390,0
20230927,181000,138743320,10390,10390,10390,10390,0
20230927,180900,138743320,10390,10390,10390,10390,0
20230927,180800,138743320,10390,10390,10390,10390,0
20230927,180700,138743320,10390,10390,10390,10390,0
20230927,180600,138743320,10390,10390,10390,10390,833
20230927,180500,138743320,10390,10390,10390,10390,0
20230927,180400,138743320,10390,10390,10390,10390,0
20230927,180300,138743320,10390,10390,10390,10390,0
20230927,180200,138743320,10390,10390,10390,10390,0
20230927,180100,138743320,10390,10390,10390,10390,0
20230927,180000,138743320,10390,10390,10390,10390,0
20230927,175900,138743320,10390,10390,10390,10390,0
20230927,175800,138743320,10390,10390,10390,10390,0
20230927,175700,138743320,10390,10390,10390,10390,0
20230927,175600,138743320,10390,10390,10390,10390,0
20230927,175500,138743320,10390,10390,10390,10390,0
20230927,175400,138743320,10390,10390,10390,10390,0
20230927,175300,138743320,10390,10390,10390,10390,0
20230927,175200,138743320,10390,10390,10390,10390,0
20230927,175100,138743320,10390,10390,10390,10390,0
20230927,175000,138743320,10390,10390,10390,10390,0
20230927,174900,138743320,10390,10390,10390,10390,0
20230927,174800,138743320,10390,10390,10390,10390,0
20230927,174700,138743320,10390,10390,10390,10390,0
20230927,174600,138743320,10390,10390,10390,10390,0
20230927,174500,138743320,10390,10390,10390,10390,0
20230927,174400,138743320,10390,10390,10390,10390,0
20230927,174300,138743320,10390,10390,10390,10390,0
20230927,174200,138743320,10390,10390,10390,10390,0
20230927,174100,138743320,10390,10390,10390,10390,0
20230927,174000,138743320,10390,10390,10390,10390,0
20230927,173900,138743320,10390,10390,10390,10390,0
20230927,173800,138743320,10390,10390,10390,10390,0
20230927,173700,138743320,10390,10390,10390,10390,0
20230927,173600,138743320,10390,10390,10390,10390,833
20230927,173500,138743320,10390,10390,10390,10390,0
20230927,173400,138743320,10390,10390,10390,10390,0
20230927,173300,138743320,10390,10390,10390,10390,0
20230927,173200,138743320,10390,10390,10390,10390,0
20230927,173100,138743320,10390,10390,10390,10390,0
20230927,173000,138743320,10390,10390,10390,10390,0
20230927,172900,138743320,10390,10390,10390,10390,0
20230927,172800,138743320,10390,10390,10390,10390,0
20230927,172700,138743320,10390,10390,10390,10390,0
20230927,172600,138743320,10390,10390,10390,10390,0
20230927,172500,138743320,10390,10390,10390,10390,0
20230927,172400,138743320,10390,10390,10390,10390,0
20230927,172300,138743320,10390,10390,10390,10390,0
20230927,172200,138743320,10390,10390,10390,10390,0
20230927,172100,138743320,10390,10390,10390,10390,0
20230927,172000,138743320,10390,10390,10390,10390,0
20230927,171900,138743320,10390,10390,10390,10390,0
20230927,171800,138743320,10390,10390,10390,10390,0
20230927,171700,138743320,10390,10390,10390,10390,0
20230927,171600,138743320,10390,10390,10390,10390,0
20230927,171500,138743320,10390,10390,10390,10390,0
20230927,171400,138743320,10390,10390,10390,10390,0
20230927,171300,138743320,10390,10390,10390,10390,0
20230927,171200,138743320,10390,10390,10390,10390,0
20230927,171100,138743320,10390,10390,10390,10390,0
20230927,171000,138743320,10390,10390,10390,10390,0
20230927,170900,138743320,10390,10390,10390,10390,0
20230927,170800,138743320,10390,10390,10390,10390,0
20230927,170700,138743320,10390,10390,10390,10390,0
20230927,170600,138743320,10390,10390,10390,10390,833
20230927,170500,138743320,10390,10390,10390,10390,0
20230927,170400,138743320,10390,10390,10390,10390,0
20230927,170300,138743320,10390,10390,10390,10390,0
20230927,170200,138743320,10390,10390,10390,10390,0
20230927,170100,138743320,10390,10390,10390,10390,0
20230927,170000,138743320,10390,10390,10390,10390,0
20230927,165900,138743320,10390,10390,10390,10390,0
20230927,165800,138743320,10390,10390,10390,10390,0
20230927,165700,138743320,10390,10390,10390,10390,0
20230927,165600,138743320,10390,10390,10390,10390,0
20230927,165500,138743320,10390,10390,10390,10390,0
20230927,165400,138743320,10390,10390,10390,10390,0
20230927,165300,138743320,10390,10390,10390,10390,0
20230927,165200,138743320,10390,10390,10390,10390,0
20230927,165100,138743320,10390,10390,10390,10390,0
20230927,165000,138743320,10390,10390,10390,10390,0
20230927,164900,138743320,10390,10390,10390,10390,0
20230927,164800,138743320,10390,10390,10390,10390,0
20230927,164700,138743320,10390,10390,10390,10390,0
20230927,164600,138743320,10390,10390,10390,10390,0
20230927,164500,138743320,10390,10390,10390,10390,0
20230927,164400,138743320,10390,10390,10390,10390,0
20230927,164300,138743320,10390,10390,10390,10390,0
20230927,164200,138743320,10390,10390,10390,10390,0
20230927,164100,138743320,10390,10390,10390,10390,0
20230927,164000,138743320,10390,10390,10390,10390,0
20230927,163900,138743320,10390,10390,10390,10390,0
20230927,163800,138743320,10390,10390,10390,10390,0
20230927,163700,138743320,10390,10390,10390,10390,0
20230927,163600,138743320,10390,10390,10390,10390,833
20230927,163500,138743320,10390,10390,10390,10390,0
20230927,163400,138743320,10390,10390,10390,10390,0
20230927,163300,138743320,10390,10390,10390,10390,0
20230927,163200,138743320,10390,10390,10390,10390,0
20230927,163100,138743320,10390,10390,10390,10390,0
20230927,163000,138743320,10390,10390,10390,10390,0
20230927,162900,138743320,10390,10390,10390,10390,0
20230927,162800,138743320,10390,10390,10390,10390,0
20230927,162700,138743320,10390,10390,10390,10390,0
20230927,162600,138743320,10390,10390,10390,10390,0
20230927,162500,138743320,10390,10390,10390,10390,0
20230927,162400,138743320,10390,10390,10390,10390,0
20230927,162300,138743320,10390,10390,10390,10390,0
20230927,162200,138743320,10390,10390,10390,10390,0
20230927,162100,138743320,10390,10390,10390,10390,0
20230927,162000,138743320,10390,10390,10390,10390,0
20230927,161900,138743320,10390,10390,10390,10390,0
20230927,161800,138743320,10390,10390,10390,10390,0
20230927,161700,138743320,10390,10390,10390,10390,0
20230927,161600,138743320,10390,10390,10390,10390,0
20230927,161500,138743320,10390,10390,10390,10390,0
20230927,161400,138743320,10390,10390,10390,10390,0
20230927,161300,138743320,10390,10390,10390,10390,0
20230927,161200,138743320,10390,10390,10390,10390,0
20230927,161100,138743320,10390,10390,10390,10390,0
20230927,161000,138743320,10390,10390,10390,10390,0
20230927,160900,138743320,10390,10390,10390,10390,0
20230927,160800,138743320,10390,10390,10390,10390,0
20230927,160700,138743320,10390,10390,10390,10390,0
20230927,160600,138743320,10390,10390,10390,10390,833
20230927,160500,138743320,10390,10390,10390,10390,0
20230927,160400,138743320,10390,10390,10390,10390,0
20230927,160300,138743320,10390,10390,10390,10390,0
20230927,160200,138743320,10390,10390,10390,10390,0
20230927,160100,138743320,10390,10390,10390,10390,0
20230927,160000,138743320,10390,10390,10390,10390,0
20230927,155900,138743320,10390,10390,10390,10390,0
20230927,155800,138743320,10390,10390,10390,10390,0
20230927,155700,138743320,10390,10390,10390,10390,0
20230927,155600,138743320,10390,10390,10390,10390,0
20230927,155500,138743320,10390,10390,10390,10390,0
20230927,155400,138743320,10390,10390,10390,10390,0
20230927,155300,138743320,10390,10390,10390,10390,0
20230927,155200,138743320,10390,10390,10390,10390,0
20230927,155100,138743320,10390,10390,10390,10390,0
20230927,155000,138743320,10390,10390,10390,10390,0
20230927,154900,138743320,10390,10390,10390,10390,0
20230927,154800,138743320,10390,10390,10390,10390,0
20230927,154700,138743320,10390,10390,10390,10390,0
20230927,154600,138743320,10390,10390,10390,10390,0
20230927,154500,138743320,10390,10390,10390,10390,0
20230927,154400,138743320,10390,10390,10390,10390,0
20230927,154300,138743320,10390,10390,10390,10390,0
20230927,154200,138743320,10390,10390,10390,10390,0
20230927,154100,138743320,10390,10390,10390,10390,0
20230927,154000,138743320,10390,10390,10390,10390,0
20230927,153900,138743320,10390,10390,10390,10390,0
20230927,153800,138743320,10390,10390,10390,10390,0
20230927,153700,138743320,10390,10390,10390,10390,0
20230927,153600,138743320,10390,10390,10390,10390,833
20230927,153500,138743320,10390,10390,10390,10390,0
20230927,153400,138743320,10390,10390,10390,10390,0
20230927,153300,138743320,10390,10390,10390,10390,0
20230927,153200,138743320,10390,10390,10390,10390,0
20230927,153100,138743320,10390,10390,10390,10390,0
20230927,153000,138743320,10390,10390,10390,10390,833
20230927,152900,130088450,10200,10200,10200,10200,0
20230927,152800,130088450,10200,10200,10200,10200,0
20230927,152700,130088450,10200,10200,10200,10200,0
20230927,152600,130088450,10200,10200,10200,10200,0
20230927,152500,130088450,10200,10200,10200,10200,0
20230927,152400,130088450,10200,10200,10200,10200,0
20230927,152300,130088450,10200,10200,10200,10200,0
20230927,152200,130088450,10200,10200,10200,10200,0
20230927,152100,130088450,10200,10200,10200,10200,0
20230927,152000,130088450,10200,10200,10200,10200,0
20230927,151900,130088450,10200,10150,10350,10140,371
20230927,151800,126262090,10300,10230,10300,10230,100
20230927,151700,125234950,10230,10210,10230,10210,17
20230927,151600,125061290,10210,10210,10210,10210,1
20230927,151500,125051080,10220,10220,10220,10220,2
20230927,151400,125030640,10190,10190,10190,10190,1000
20230927,151300,114840640,10190,10190,10190,10190,0
20230927,151200,114840640,10190,10190,10190,10190,0
20230927,151100,114840640,10190,10190,10190,10190,0
20230927,151000,114840640,10190,10190,10190,10190,13
20230927,150900,114708170,10190,10190,10190,10190,0
20230927,150800,114708170,10190,10190,10190,10190,0
20230927,150700,114708170,10190,10190,10190,10190,0
20230927,150600,114708170,10190,10190,10190,10190,0
20230927,150500,114708170,10190,10190,10190,10190,0
20230927,150400,114708170,10190,10190,10190,10190,0
20230927,150300,114708170,10190,10120,10190,10120,221
20230927,150200,112470110,10120,10130,10130,10120,2008
20230927,150100,92129150,10130,10130,10130,10130,9
20230927,150000,92037980,10130,10130,10130,10130,10
20230927,145900,91936680,10130,10130,10130,10130,11
20230927,145800,91825250,10090,10090,10090,10090,4
20230927,145700,91784890,10130,10130,10130,10130,0
20230927,145600,91784890,10130,10130,10130,10130,4
20230927,145500,91744370,10130,10120,10130,10120,2
20230927,145400,91724120,10130,10130,10130,10130,1
20230927,145300,91713990,10150,10150,10150,10150,0
20230927,145200,91713990,10150,10150,10150,10150,6
20230927,145100,91653090,10170,10170,10170,10170,98
20230927,145000,90656430,10070,10070,10070,10070,0
20230927,144900,90656430,10070,10070,10070,10070,133
20230927,144800,89317120,10070,10050,10070,10050,1369
20230927,144700,75557310,10050,10040,10050,10040,15
20230927,144600,75406570,10050,10050,10050,10050,11
20230927,144500,75296020,10050,10050,10050,10050,0
20230927,144400,75296020,10050,10050,10050,10050,0
20230927,144300,75296020,10050,10050,10050,10050,7
20230927,144200,75225670,10050,10050,10050,10050,0
20230927,144100,75225670,10050,10050,10050,10040,58
20230927,144000,74642970,10050,10050,10050,10050,9
20230927,143900,74552520,10050,10050,10050,10050,0
20230927,143800,74552520,10050,10050,10050,10050,0
20230927,143700,74552520,10050,10050,10050,10050,100
20230927,143600,73547520,10050,10050,10050,10050,0
20230927,143500,73547520,10050,10050,10050,10050,0
20230927,143400,73547520,10050,10050,10050,10050,0
20230927,143300,73547520,10050,10050,10050,10050,20
20230927,143200,73346520,10050,10050,10050,10050,94
20230927,143100,72401820,10050,10050,10050,10050,0
20230927,143000,72401820,10050,10050,10050,10050,0
20230927,142900,72401820,10050,10050,10050,10050,0
20230927,142800,72401820,10050,10050,10050,10050,79
20230927,142700,71607870,10050,10050,10050,10050,0
20230927,142600,71607870,10050,10050,10050,10050,0
20230927,142500,71607870,10050,10050,10050,10050,0
20230927,142400,71607870,10050,10050,10050,10050,8
20230927,142300,71527470,10040,10040,10040,10040,10
20230927,142200,71427070,10050,10050,10050,10050,0
20230927,142100,71427070,10050,10050,10050,10050,0
20230927,142000,71427070,10050,10050,10050,10050,60
20230927,141900,70824070,10050,10050,10050,10050,0
20230927,141800,70824070,10050,10050,10050,10050,0
20230927,141700,70824070,10050,10050,10050,10050,0
20230927,141600,70824070,10050,10050,10050,10050,0
20230927,141500,70824070,10050,10050,10050,10050,0
20230927,141400,70824070,10050,10050,10050,10050,0
20230927,141300,70824070,10050,10050,10050,10050,0
20230927,141200,70824070,10050,10050,10050,10050,1
20230927,141100,70814020,10050,10050,10050,10050,0
20230927,141000,70814020,10050,10050,10050,10050,0
20230927,140900,70814020,10050,10050,10050,10050,0
20230927,140800,70814020,10050,10050,10050,10050,10
20230927,140700,70713520,10040,10040,10040,10040,1
20230927,140600,70703480,10050,10050,10050,10050,0
20230927,140500,70703480,10050,10050,10050,10050,32
20230927,140400,70381880,10070,10070,10070,10070,0
20230927,140300,70381880,10070,10070,10070,10070,0
20230927,140200,70381880,10070,10070,10070,10070,0
20230927,140100,70381880,10070,10070,10070,10070,0
20230927,140000,70381880,10070,10070,10070,10070,0
20230927,135900,70381880,10070,10070,10070,10070,0
20230927,135800,70381880,10070,10070,10070,10070,0
20230927,135700,70381880,10070,10070,10070,10070,0
20230927,135600,70381880,10070,10070,10070,10070,0
20230927,135500,70381880,10070,10070,10070,10070,0
20230927,135400,70381880,10070,10070,10070,10070,4
20230927,135300,70341600,10040,10040,10040,10040,1252
20230927,135200,57771520,10040,10040,10040,10040,0
20230927,135100,57771520,10040,10040,10040,10040,123
20230927,135000,56536600,10040,10040,10040,10040,0
20230927,134900,56536600,10040,10040,10040,10040,0
20230927,134800,56536600,10040,10040,10040,10040,0
20230927,134700,56536600,10040,10040,10040,10040,0
20230927,134600,56536600,10040,10040,10040,10040,0
20230927,134500,56536600,10040,10040,10040,10040,0
20230927,134400,56536600,10040,10040,10040,10040,202
20230927,134300,54508520,10040,10030,10040,10020,248
20230927,134200,52021190,10040,10040,10040,10040,0
20230927,134100,52021190,10040,10040,10040,10040,0
20230927,134000,52021190,10040,10040,10040,10040,0
20230927,133900,52021190,10040,10040,10040,10040,19
20230927,133800,51830430,10040,10040,10040,10040,0
20230927,133700,51830430,10040,10040,10040,10040,0
20230927,133600,51830430,10040,10040,10040,10040,70
20230927,133500,51127630,10030,10030,10030,10030,1
20230927,133400,51117600,10010,10010,10010,10010,0
20230927,133300,51117600,10010,10010,10010,10010,0
20230927,133200,51117600,10010,10010,10010,10010,0
20230927,133100,51117600,10010,10010,10010,10010,0
20230927,133000,51117600,10010,10010,10010,10010,0
20230927,132900,51117600,10010,10010,10010,10010,0
20230927,132800,51117600,10010,10010,10010,10010,0
20230927,132700,51117600,10010,10010,10010,10010,0
20230927,132600,51117600,10010,10010,10010,10010,0
20230927,132500,51117600,10010,10010,10010,10010,0
20230927,132400,51117600,10010,10010,10010,10010,0
20230927,132300,51117600,10010,10010,10010,10010,0
20230927,132200,51117600,10010,10010,10010,10010,0
20230927,132100,51117600,10010,10010,10010,10010,0
20230927,132000,51117600,10010,10010,10010,10010,0
20230927,131900,51117600,10010,10010,10010,10010,0
20230927,131800,51117600,10010,10010,10010,10010,0
20230927,131700,51117600,10010,10010,10010,10010,49
20230927,131600,50627110,10040,10040,10040,10040,0
20230927,131500,50627110,10040,10040,10040,10040,0
20230927,131400,50627110,10040,10040,10040,10040,0
20230927,131300,50627110,10040,10040,10040,10040,0
20230927,131200,50627110,10040,10040,10040,10040,500
20230927,131100,45607110,10030,10030,10030,10030,0
20230927,131000,45607110,10030,10020,10030,10020,62
20230927,130900,44985400,10020,10020,10020,10020,0
20230927,130800,44985400,10020,10020,10020,10020,0
20230927,130700,44985400,10020,10020,10020,10020,0
20230927,130600,44985400,10020,10020,10020,10020,0
20230927,130500,44985400,10020,10020,10020,10020,0
20230927,130400,44985400,10020,10020,10020,10020,0
20230927,130300,44985400,10020,10020,10020,10020,21
20230927,130200,44774980,10000,10000,10000,10000,0
20230927,130100,44774980,10000,10000,10000,10000,0
20230927,130000,44774980,10000,10000,10000,10000,0
20230927,125900,44774980,10000,10000,10000,10000,0
20230927,125800,44774980,10000,10000,10000,10000,0
20230927,125700,44774980,10000,10000,10000,10000,0
20230927,125600,44774980,10000,10000,10000,10000,0
20230927,125500,44774980,10000,10000,10000,10000,0
20230927,125400,44774980,10000,10000,10000,10000,0
20230927,125300,44774980,10000,10000,10000,10000,0
20230927,125200,44774980,10000,10020,10020,10000,373
20230927,125100,41042300,10020,10020,10020,10020,0
20230927,125000,41042300,10020,10020,10020,10020,0
20230927,124900,41042300,10020,10020,10020,10020,0
20230927,124800,41042300,10020,10020,10020,10020,0
20230927,124700,41042300,10020,10020,10020,10020,0
20230927,124600,41042300,10020,10020,10020,10020,0
20230927,124500,41042300,10020,10020,10020,10020,0
20230927,124400,41042300,10020,10020,10020,10020,0
20230927,124300,41042300,10020,10020,10020,10020,0
20230927,124200,41042300,10020,10020,10020,10020,0
20230927,124100,41042300,10020,10020,10020,10020,0
20230927,124000,41042300,10020,10020,10020,10020,0
20230927,123900,41042300,10020,10020,10020,10020,0
20230927,123800,41042300,10020,10020,10020,10020,0
20230927,123700,41042300,10020,10020,10020,10020,0
20230927,123600,41042300,10020,10020,10020,10020,0
20230927,123500,41042300,10020,10020,10020,10020,0
20230927,123400,41042300,10020,10020,10020,10020,0
20230927,123300,41042300,10020,10020,10020,10020,0
20230927,123200,41042300,10020,10040,10040,10020,35
20230927,123100,40691540,10010,10010,10010,10010,0
20230927,123000,40691540,10010,10010,10010,10010,0
20230927,122900,40691540,10010,10010,10010,10010,0
20230927,122800,40691540,10010,10010,10010,10010,0
20230927,122700,40691540,10010,10010,10010,10010,0
20230927,122600,40691540,10010,10010,10010,10010,0
20230927,122500,40691540,10010,10010,10010,10010,0
20230927,122400,40691540,10010,10010,10010,10010,0
20230927,122300,40691540,10010,10010,10010,10010,0
20230927,122200,40691540,10010,10010,10010,10010,0
20230927,122100,40691540,10010,10010,10010,10010,0
20230927,122000,40691540,10010,10010,10010,10010,0
20230927,121900,40691540,10010,10010,10010,10010,0
20230927,121800,40691540,10010,10010,10010,10010,0
20230927,121700,40691540,10010,10010,10010,10010,0
20230927,121600,40691540,10010,10010,10010,10010,0
20230927,121500,40691540,10010,10010,10010,10010,0
20230927,121400,40691540,10010,10010,10010,10010,0
20230927,121300,40691540,10010,10010,10030,10010,351
20230927,121200,37177990,10010,10010,10010,10010,0
20230927,121100,37177990,10010,10010,10010,10010,0
20230927,121000,37177990,10010,10010,10010,10010,0
20230927,120900,37177990,10010,10010,10010,10010,0
20230927,120800,37177990,10010,10010,10010,10010,0
20230927,120700,37177990,10010,10010,10010,10010,0
20230927,120600,37177990,10010,10010,10010,10010,0
20230927,120500,37177990,10010,10010,10010,10010,0
20230927,120400,37177990,10010,10010,10010,10010,0
20230927,120300,37177990,10010,10010,10010,10010,0
20230927,120200,37177990,10010,10010,10010,10010,0
20230927,120100,37177990,10010,10010,10010,10010,0
20230927,120000,37177990,10010,10010,10010,10010,0
20230927,115900,37177990,10010,10010,10010,10010,0
20230927,115800,37177990,10010,10010,10010,10010,0
20230927,115700,37177990,10010,10010,10010,10010,0
20230927,115600,37177990,10010,10010,10010,10010,0
20230927,115500,37177990,10010,10010,10010,10010,1
20230927,115400,37167980,10020,10020,10020,10020,0
20230927,115300,37167980,10020,10020,10020,10020,0
20230927,115200,37167980,10020,10020,10020,10020,0
20230927,115100,37167980,10020,10020,10020,10020,0
20230927,115000,37167980,10020,10020,10020,10020,0
20230927,114900,37167980,10020,10020,10020,10020,0
20230927,114800,37167980,10020,10020,10020,10020,0
20230927,114700,37167980,10020,10020,10020,10020,0
20230927,114600,37167980,10020,10020,10020,10020,475
20230927,114500,32408480,10040,10040,10040,10040,0
20230927,114400,32408480,10040,10040,10040,10040,0
20230927,114300,32408480,10040,10040,10040,10040,0
20230927,114200,32408480,10040,10040,10040,10040,0
20230927,114100,32408480,10040,10040,10040,10040,0
20230927,114000,32408480,10040,10040,10040,10040,0
20230927,113900,32408480,10040,10040,10040,10040,0
20230927,113800,32408480,10040,10040,10040,10040,0
20230927,113700,32408480,10040,10040,10040,10040,0
20230927,113600,32408480,10040,10040,10040,10040,0
20230927,113500,32408480,10040,10040,10040,10040,0
20230927,113400,32408480,10040,10040,10040,10040,0
20230927,113300,32408480,10040,10040,10040,10040,1
20230927,113200,32398440,10040,10040,10040,10040,0
20230927,113100,32398440,10040,10040,10040,10040,0
20230927,113000,32398440,10040,10040,10040,10040,0
20230927,112900,32398440,10040,10040,10040,10040,0
20230927,112800,32398440,10040,10040,10040,10040,0
20230927,112700,32398440,10040,10040,10040,10040,10
20230927,112600,32298040,10050,10050,10050,10050,0
20230927,112500,32298040,10050,10050,10050,10050,0
20230927,112400,32298040,10050,10050,10050,10050,0
20230927,112300,32298040,10050,10050,10050,10050,0
20230927,112200,32298040,10050,10050,10050,10050,0
20230927,112100,32298040,10050,10050,10050,10050,0
20230927,112000,32298040,10050,10030,10050,10030,628
20230927,111900,25994530,10030,10030,10030,10030,0
20230927,111800,25994530,10030,10030,10030,10030,0
20230927,111700,25994530,10030,10030,10030,10030,0
20230927,111600,25994530,10030,10030,10030,10030,1
20230927,111500,25984500,10020,10020,10020,10020,0
20230927,111400,25984500,10020,10020,10020,10020,0
20230927,111300,25984500,10020,10020,10020,10020,253
20230927,111200,23449440,10020,10020,10020,10020,0
20230927,111100,23449440,10020,10020,10020,10020,0
20230927,111000,23449440,10020,10020,10020,10020,0
20230927,110900,23449440,10020,10020,10020,10020,0
20230927,110800,23449440,10020,10020,10020,10020,0
20230927,110700,23449440,10020,10020,10020,10020,0
20230927,110600,23449440,10020,10020,10020,10020,0
20230927,110500,23449440,10020,10020,10020,10020,0
20230927,110400,23449440,10020,10020,10020,10020,0
20230927,110300,23449440,10020,10020,10020,10020,25
20230927,110200,23198940,10020,10020,10020,10020,0
20230927,110100,23198940,10020,10020,10020,10020,0
20230927,110000,23198940,10020,10020,10020,10020,0
20230927,105900,23198940,10020,10020,10020,10020,0
20230927,105800,23198940,10020,10020,10020,10020,0
20230927,105700,23198940,10020,10020,10020,10020,0
20230927,105600,23198940,10020,10020,10020,10020,0
20230927,105500,23198940,10020,10020,10020,10020,0
20230927,105400,23198940,10020,10020,10020,10020,10
20230927,105300,23098740,10000,10000,10000,10000,0
20230927,105200,23098740,10000,10000,10000,10000,0
20230927,105100,23098740,10000,10000,10000,10000,0
20230927,105000,23098740,10000,10000,10000,10000,1
20230927,104900,23088740,10020,10020,10020,10020,0
20230927,104800,23088740,10020,10020,10020,10020,0
20230927,104700,23088740,10020,10020,10020,10020,0
20230927,104600,23088740,10020,10020,10020,10020,0
20230927,104500,23088740,10020,10020,10020,10020,1
20230927,104400,23078720,10020,10020,10020,10020,0
20230927,104300,23078720,10020,10020,10020,10020,0
20230927,104200,23078720,10020,10020,10020,10020,0
20230927,104100,23078720,10020,10020,10020,10020,0
20230927,104000,23078720,10020,10020,10020,10020,0
20230927,103900,23078720,10020,10020,10020,10020,0
20230927,103800,23078720,10020,10020,10020,10020,0
20230927,103700,23078720,10020,10020,10020,10020,30
20230927,103600,22778120,10020,10020,10020,10020,0
20230927,103500,22778120,10020,10020,10020,10020,0
20230927,103400,22778120,10020,10020,10020,10020,0
20230927,103300,22778120,10020,10020,10020,10020,0
20230927,103200,22778120,10020,10020,10020,10020,0
20230927,103100,22778120,10020,10020,10020,10020,1
20230927,103000,22768100,10000,10000,10000,10000,0
20230927,102900,22768100,10000,10000,10000,10000,0
20230927,102800,22768100,10000,10000,10000,10000,0
20230927,102700,22768100,10000,10010,10010,10000,300
20230927,102600,19767960,10010,10010,10010,10010,241
20230927,102500,17355550,10010,10010,10010,10010,0
20230927,102400,17355550,10010,10010,10010,10010,0
20230927,102300,17355550,10010,10010,10010,10010,0
20230927,102200,17355550,10010,10010,10010,10010,0
20230927,102100,17355550,10010,10010,10010,10010,2
20230927,102000,17335530,10010,10010,10010,10010,0
20230927,101900,17335530,10010,10010,10010,10010,10
20230927,101800,17235430,10010,10010,10010,10010,0
20230927,101700,17235430,10010,10010,10010,10010,30
20230927,101600,16935130,10010,10010,10010,10010,0
20230927,101500,16935130,10010,10010,10010,10010,0
20230927,101400,16935130,10010,10010,10010,10010,0
20230927,101300,16935130,10010,10010,10010,10010,0
20230927,101200,16935130,10010,10010,10010,10010,100
20230927,101100,15934130,10000,10000,10000,10000,0
20230927,101000,15934130,10000,10000,10000,10000,0
20230927,100900,15934130,10000,10000,10000,10000,0
20230927,100800,15934130,10000,10000,10000,10000,0
20230927,100700,15934130,10000,10000,10000,10000,0
20230927,100600,15934130,10000,10000,10000,10000,16
20230927,100500,15774130,10000,10000,10000,10000,50
20230927,100400,15274130,10000,10000,10000,10000,30
20230927,100300,14974130,10000,10000,10000,10000,0
20230927,100200,14974130,10000,10000,10000,10000,0
20230927,100100,14974130,10000,10000,10000,10000,181
20230927,100000,13164130,10020,10020,10020,10020,0
20230927,095900,13164130,10020,10020,10020,10020,0
20230927,095800,13164130,10020,10020,10020,10020,0
20230927,095700,13164130,10020,10020,10020,10020,0
20230927,095600,13164130,10020,10020,10020,10020,0
20230927,095500,13164130,10020,10020,10020,10020,0
20230927,095400,13164130,10020,10020,10020,10020,6
20230927,095300,13104010,10020,10020,10020,10020,0
20230927,095200,13104010,10020,10020,10020,10020,0
20230927,095100,13104010,10020,10020,10020,10020,0
20230927,095000,13104010,10020,10020,10020,10020,0
20230927,094900,13104010,10020,10020,10020,10020,0
20230927,094800,13104010,10020,10020,10020,10020,0
20230927,094700,13104010,10020,10020,10020,10020,0
20230927,094600,13104010,10020,10020,10020,10020,0
20230927,094500,13104010,10020,10020,10020,10020,200
20230927,094400,11100010,10020,10020,10020,10020,0
20230927,094300,11100010,10020,10020,10020,10020,0
20230927,094200,11100010,10020,10020,10020,10020,0
20230927,094100,11100010,10020,10020,10020,10020,0
20230927,094000,11100010,10020,10020,10020,10020,0
20230927,093900,11100010,10020,10020,10020,10020,0
20230927,093800,11100010,10020,10020,10020,10020,0
20230927,093700,11100010,10020,10020,10020,10020,0
20230927,093600,11100010,10020,10020,10020,10020,1
20230927,093500,11089990,10000,10000,10000,10000,0
20230927,093400,11089990,10000,10000,10000,10000,0
20230927,093300,11089990,10000,10000,10000,10000,0
20230927,093200,11089990,10000,10000,10000,10000,5
20230927,093100,11039990,10000,10000,10000,10000,0
20230927,093000,11039990,10000,10000,10000,10000,0
20230927,092900,11039990,10000,10000,10000,10000,25
20230927,092800,10789990,10010,10010,10010,10010,0
20230927,092700,10789990,10010,10010,10010,10010,0
20230927,092600,10789990,10010,10010,10010,10010,100
20230927,092500,9788990,10070,10070,10070,10070,0
20230927,092400,9788990,10070,10070,10070,10070,0
20230927,092300,9788990,10070,10020,10070,10020,586
20230927,092200,3896110,10030,10030,10030,10030,0
20230927,092100,3896110,10030,10030,10030,10030,0
20230927,092000,3896110,10030,10030,10030,10030,0
20230927,091900,3896110,10030,10030,10030,10030,0
20230927,091800,3896110,10030,10040,10040,10030,43
20230927,091700,3464600,10070,10070,10070,10070,0
20230927,091600,3464600,10070,10070,10070,10070,3
20230927,091500,3434390,10040,10040,10040,10040,0
20230927,091400,3434390,10040,10040,10040,10040,0
20230927,091300,3434390,10040,10040,10040,10040,0
20230927,091200,3434390,10040,10070,10070,10040,51
20230927,091100,2920850,10040,10040,10040,10040,0
20230927,091000,2920850,10040,10040,10040,10040,0
20230927,090900,2920850,10040,10040,10040,10040,0
20230927,090800,2920850,10040,10040,10040,10040,0
20230927,090700,2920850,10040,10040,10040,10040,1
20230927,090600,2910810,10040,10040,10040,10040,0
20230927,090500,2910810,10040,10040,10040,10040,0
20230927,090400,2910810,10040,10040,10040,10040,46
20230927,090300,2448970,10040,10030,10040,10030,99
20230927,090200,1455800,10040,10040,10040,10040,0
20230927,090100,1455800,10040,10040,10040,10040,0
20230927,090000,1455800,10040,10040,10040,10040,131