KissMeData/034300/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190900,66318530,14550,14550,14550,14550,453
20230926,190800,66318530,14550,14550,14550,14550,0
20230926,190700,66318530,14550,14550,14550,14550,0
20230926,190600,66318530,14550,14550,14550,14550,0
20230926,190500,66318530,14550,14550,14550,14550,0
20230926,190400,66318530,14550,14550,14550,14550,0
20230926,190300,66318530,14550,14550,14550,14550,0
20230926,190200,66318530,14550,14550,14550,14550,0
20230926,190100,66318530,14550,14550,14550,14550,0
20230926,190000,66318530,14550,14550,14550,14550,0
20230926,185900,66318530,14550,14550,14550,14550,0
20230926,185800,66318530,14550,14550,14550,14550,0
20230926,185700,66318530,14550,14550,14550,14550,0
20230926,185600,66318530,14550,14550,14550,14550,0
20230926,185500,66318530,14550,14550,14550,14550,0
20230926,185400,66318530,14550,14550,14550,14550,0
20230926,185300,66318530,14550,14550,14550,14550,0
20230926,185200,66318530,14550,14550,14550,14550,0
20230926,185100,66318530,14550,14550,14550,14550,0
20230926,185000,66318530,14550,14550,14550,14550,0
20230926,184900,66318530,14550,14550,14550,14550,0
20230926,184800,66318530,14550,14550,14550,14550,0
20230926,184700,66318530,14550,14550,14550,14550,0
20230926,184600,66318530,14550,14550,14550,14550,0
20230926,184500,66318530,14550,14550,14550,14550,0
20230926,184400,66318530,14550,14550,14550,14550,0
20230926,184300,66318530,14550,14550,14550,14550,0
20230926,184200,66318530,14550,14550,14550,14550,0
20230926,184100,66318530,14550,14550,14550,14550,0
20230926,184000,66318530,14550,14550,14550,14550,0
20230926,183900,66318530,14550,14550,14550,14550,453
20230926,183800,66318530,14550,14550,14550,14550,0
20230926,183700,66318530,14550,14550,14550,14550,0
20230926,183600,66318530,14550,14550,14550,14550,0
20230926,183500,66318530,14550,14550,14550,14550,0
20230926,183400,66318530,14550,14550,14550,14550,0
20230926,183300,66318530,14550,14550,14550,14550,0
20230926,183200,66318530,14550,14550,14550,14550,0
20230926,183100,66318530,14550,14550,14550,14550,0
20230926,183000,66318530,14550,14550,14550,14550,0
20230926,182900,66318530,14550,14550,14550,14550,0
20230926,182800,66318530,14550,14550,14550,14550,0
20230926,182700,66318530,14550,14550,14550,14550,0
20230926,182600,66318530,14550,14550,14550,14550,0
20230926,182500,66318530,14550,14550,14550,14550,0
20230926,182400,66318530,14550,14550,14550,14550,0
20230926,182300,66318530,14550,14550,14550,14550,0
20230926,182200,66318530,14550,14550,14550,14550,0
20230926,182100,66318530,14550,14550,14550,14550,0
20230926,182000,66318530,14550,14550,14550,14550,0
20230926,181900,66318530,14550,14550,14550,14550,0
20230926,181800,66318530,14550,14550,14550,14550,0
20230926,181700,66318530,14550,14550,14550,14550,0
20230926,181600,66318530,14550,14550,14550,14550,0
20230926,181500,66318530,14550,14550,14550,14550,0
20230926,181400,66318530,14550,14550,14550,14550,0
20230926,181300,66318530,14550,14550,14550,14550,0
20230926,181200,66318530,14550,14550,14550,14550,0
20230926,181100,66318530,14550,14550,14550,14550,0
20230926,181000,66318530,14550,14550,14550,14550,0
20230926,180900,66318530,14550,14550,14550,14550,453
20230926,180800,66318530,14550,14550,14550,14550,0
20230926,180700,66318530,14550,14550,14550,14550,0
20230926,180600,66318530,14550,14550,14550,14550,0
20230926,180500,66318530,14550,14550,14550,14550,0
20230926,180400,66318530,14550,14550,14550,14550,0
20230926,180300,66318530,14550,14550,14550,14550,0
20230926,180200,66318530,14550,14550,14550,14550,0
20230926,180100,66318530,14550,14550,14550,14550,0
20230926,180000,66318530,14550,14550,14550,14550,0
20230926,175900,66318530,14550,14550,14550,14550,0
20230926,175800,66318530,14550,14550,14550,14550,0
20230926,175700,66318530,14550,14550,14550,14550,0
20230926,175600,66318530,14550,14550,14550,14550,0
20230926,175500,66318530,14550,14550,14550,14550,0
20230926,175400,66318530,14550,14550,14550,14550,0
20230926,175300,66318530,14550,14550,14550,14550,0
20230926,175200,66318530,14550,14550,14550,14550,0
20230926,175100,66318530,14550,14550,14550,14550,0
20230926,175000,66318530,14550,14550,14550,14550,0
20230926,174900,66318530,14550,14550,14550,14550,0
20230926,174800,66318530,14550,14550,14550,14550,0
20230926,174700,66318530,14550,14550,14550,14550,0
20230926,174600,66318530,14550,14550,14550,14550,0
20230926,174500,66318530,14550,14550,14550,14550,0
20230926,174400,66318530,14550,14550,14550,14550,0
20230926,174300,66318530,14550,14550,14550,14550,0
20230926,174200,66318530,14550,14550,14550,14550,0
20230926,174100,66318530,14550,14550,14550,14550,0
20230926,174000,66318530,14550,14550,14550,14550,0
20230926,173900,66318530,14550,14550,14550,14550,453
20230926,173800,66318530,14550,14550,14550,14550,0
20230926,173700,66318530,14550,14550,14550,14550,0
20230926,173600,66318530,14550,14550,14550,14550,0
20230926,173500,66318530,14550,14550,14550,14550,0
20230926,173400,66318530,14550,14550,14550,14550,0
20230926,173300,66318530,14550,14550,14550,14550,0
20230926,173200,66318530,14550,14550,14550,14550,0
20230926,173100,66318530,14550,14550,14550,14550,0
20230926,173000,66318530,14550,14550,14550,14550,0
20230926,172900,66318530,14550,14550,14550,14550,0
20230926,172800,66318530,14550,14550,14550,14550,0
20230926,172700,66318530,14550,14550,14550,14550,0
20230926,172600,66318530,14550,14550,14550,14550,0
20230926,172500,66318530,14550,14550,14550,14550,0
20230926,172400,66318530,14550,14550,14550,14550,0
20230926,172300,66318530,14550,14550,14550,14550,0
20230926,172200,66318530,14550,14550,14550,14550,0
20230926,172100,66318530,14550,14550,14550,14550,0
20230926,172000,66318530,14550,14550,14550,14550,0
20230926,171900,66318530,14550,14550,14550,14550,0
20230926,171800,66318530,14550,14550,14550,14550,0
20230926,171700,66318530,14550,14550,14550,14550,0
20230926,171600,66318530,14550,14550,14550,14550,0
20230926,171500,66318530,14550,14550,14550,14550,0
20230926,171400,66318530,14550,14550,14550,14550,0
20230926,171300,66318530,14550,14550,14550,14550,0
20230926,171200,66318530,14550,14550,14550,14550,0
20230926,171100,66318530,14550,14550,14550,14550,0
20230926,171000,66318530,14550,14550,14550,14550,0
20230926,170900,66318530,14550,14550,14550,14550,453
20230926,170800,66318530,14550,14550,14550,14550,0
20230926,170700,66318530,14550,14550,14550,14550,0
20230926,170600,66318530,14550,14550,14550,14550,0
20230926,170500,66318530,14550,14550,14550,14550,0
20230926,170400,66318530,14550,14550,14550,14550,0
20230926,170300,66318530,14550,14550,14550,14550,0
20230926,170200,66318530,14550,14550,14550,14550,0
20230926,170100,66318530,14550,14550,14550,14550,0
20230926,170000,66318530,14550,14550,14550,14550,0
20230926,165900,66318530,14550,14550,14550,14550,0
20230926,165800,66318530,14550,14550,14550,14550,0
20230926,165700,66318530,14550,14550,14550,14550,0
20230926,165600,66318530,14550,14550,14550,14550,0
20230926,165500,66318530,14550,14550,14550,14550,0
20230926,165400,66318530,14550,14550,14550,14550,0
20230926,165300,66318530,14550,14550,14550,14550,0
20230926,165200,66318530,14550,14550,14550,14550,0
20230926,165100,66318530,14550,14550,14550,14550,0
20230926,165000,66318530,14550,14550,14550,14550,0
20230926,164900,66318530,14550,14550,14550,14550,0
20230926,164800,66318530,14550,14550,14550,14550,0
20230926,164700,66318530,14550,14550,14550,14550,0
20230926,164600,66318530,14550,14550,14550,14550,0
20230926,164500,66318530,14550,14550,14550,14550,0
20230926,164400,66318530,14550,14550,14550,14550,0
20230926,164300,66318530,14550,14550,14550,14550,0
20230926,164200,66318530,14550,14550,14550,14550,0
20230926,164100,66318530,14550,14550,14550,14550,0
20230926,164000,66318530,14550,14550,14550,14550,0
20230926,163900,66318530,14550,14550,14550,14550,453
20230926,163800,66318530,14550,14550,14550,14550,0
20230926,163700,66318530,14550,14550,14550,14550,0
20230926,163600,66318530,14550,14550,14550,14550,0
20230926,163500,66318530,14550,14550,14550,14550,0
20230926,163400,66318530,14550,14550,14550,14550,0
20230926,163300,66318530,14550,14550,14550,14550,0
20230926,163200,66318530,14550,14550,14550,14550,0
20230926,163100,66318530,14550,14550,14550,14550,0
20230926,163000,66318530,14550,14550,14550,14550,0
20230926,162900,66318530,14550,14550,14550,14550,0
20230926,162800,66318530,14550,14550,14550,14550,0
20230926,162700,66318530,14550,14550,14550,14550,0
20230926,162600,66318530,14550,14550,14550,14550,0
20230926,162500,66318530,14550,14550,14550,14550,0
20230926,162400,66318530,14550,14550,14550,14550,0
20230926,162300,66318530,14550,14550,14550,14550,0
20230926,162200,66318530,14550,14550,14550,14550,0
20230926,162100,66318530,14550,14550,14550,14550,0
20230926,162000,66318530,14550,14550,14550,14550,0
20230926,161900,66318530,14550,14550,14550,14550,0
20230926,161800,66318530,14550,14550,14550,14550,0
20230926,161700,66318530,14550,14550,14550,14550,0
20230926,161600,66318530,14550,14550,14550,14550,0
20230926,161500,66318530,14550,14550,14550,14550,0
20230926,161400,66318530,14550,14550,14550,14550,0
20230926,161300,66318530,14550,14550,14550,14550,0
20230926,161200,66318530,14550,14550,14550,14550,0
20230926,161100,66318530,14550,14550,14550,14550,0
20230926,161000,66318530,14550,14550,14550,14550,0
20230926,160900,66318530,14550,14550,14550,14550,453
20230926,160800,66318530,14550,14550,14550,14550,0
20230926,160700,66318530,14550,14550,14550,14550,0
20230926,160600,66318530,14550,14550,14550,14550,0
20230926,160500,66318530,14550,14550,14550,14550,0
20230926,160400,66318530,14550,14550,14550,14550,0
20230926,160300,66318530,14550,14550,14550,14550,0
20230926,160200,66318530,14550,14550,14550,14550,0
20230926,160100,66318530,14550,14550,14550,14550,0
20230926,160000,66318530,14550,14550,14550,14550,0
20230926,155900,66318530,14550,14550,14550,14550,0
20230926,155800,66318530,14550,14550,14550,14550,0
20230926,155700,66318530,14550,14550,14550,14550,0
20230926,155600,66318530,14550,14550,14550,14550,0
20230926,155500,66318530,14550,14550,14550,14550,0
20230926,155400,66318530,14550,14550,14550,14550,0
20230926,155300,66318530,14550,14550,14550,14550,0
20230926,155200,66318530,14550,14550,14550,14550,0
20230926,155100,66318530,14550,14550,14550,14550,0
20230926,155000,66318530,14550,14550,14550,14550,0
20230926,154900,66318530,14550,14550,14550,14550,0
20230926,154800,66318530,14550,14550,14550,14550,0
20230926,154700,66318530,14550,14550,14550,14550,0
20230926,154600,66318530,14550,14550,14550,14550,0
20230926,154500,66318530,14550,14550,14550,14550,0
20230926,154400,66318530,14550,14550,14550,14550,0
20230926,154300,66318530,14550,14550,14550,14550,0
20230926,154200,66318530,14550,14550,14550,14550,0
20230926,154100,66318530,14550,14550,14550,14550,0
20230926,154000,66318530,14550,14550,14550,14550,0
20230926,153900,66318530,14550,14550,14550,14550,453
20230926,153800,66318530,14550,14550,14550,14550,0
20230926,153700,66318530,14550,14550,14550,14550,0
20230926,153600,66318530,14550,14550,14550,14550,0
20230926,153500,66318530,14550,14550,14550,14550,0
20230926,153400,66318530,14550,14550,14550,14550,0
20230926,153300,66318530,14550,14550,14550,14550,0
20230926,153200,66318530,14550,14550,14550,14550,0
20230926,153100,66318530,14550,14550,14550,14550,0
20230926,153000,66318530,14550,14550,14550,14550,453
20230926,152900,59727380,14570,14570,14570,14570,0
20230926,152800,59727380,14570,14570,14570,14570,0
20230926,152700,59727380,14570,14570,14570,14570,0
20230926,152600,59727380,14570,14570,14570,14570,0
20230926,152500,59727380,14570,14570,14570,14570,0
20230926,152400,59727380,14570,14570,14570,14570,0
20230926,152300,59727380,14570,14570,14570,14570,0
20230926,152200,59727380,14570,14570,14570,14570,0
20230926,152100,59727380,14570,14570,14570,14570,0
20230926,152000,59727380,14570,14570,14570,14570,0
20230926,151900,59727380,14570,14590,14590,14570,33
20230926,151800,59246310,14600,14600,14600,14600,0
20230926,151700,59246310,14600,14600,14600,14600,0
20230926,151600,59246310,14600,14600,14600,14600,2
20230926,151500,59217110,14600,14600,14600,14600,0
20230926,151400,59217110,14600,14600,14600,14600,0
20230926,151300,59217110,14600,14600,14600,14600,0
20230926,151200,59217110,14600,14600,14600,14600,0
20230926,151100,59217110,14600,14600,14600,14600,20
20230926,151000,58925110,14600,14600,14600,14600,0
20230926,150900,58925110,14600,14600,14600,14600,82
20230926,150800,57727910,14600,14620,14620,14600,25
20230926,150700,57362660,14620,14630,14630,14620,153
20230926,150600,55124710,14640,14640,14640,14640,85
20230926,150500,53880310,14640,14640,14640,14640,0
20230926,150400,53880310,14640,14640,14640,14640,0
20230926,150300,53880310,14640,14640,14640,14640,0
20230926,150200,53880310,14640,14640,14640,14640,0
20230926,150100,53880310,14640,14640,14640,14640,0
20230926,150000,53880310,14640,14640,14640,14640,0
20230926,145900,53880310,14640,14640,14640,14640,0
20230926,145800,53880310,14640,14640,14640,14640,0
20230926,145700,53880310,14640,14640,14640,14640,6
20230926,145600,53792470,14640,14640,14640,14640,0
20230926,145500,53792470,14640,14640,14640,14640,0
20230926,145400,53792470,14640,14640,14640,14640,0
20230926,145300,53792470,14640,14640,14640,14640,0
20230926,145200,53792470,14640,14640,14640,14640,0
20230926,145100,53792470,14640,14640,14640,14640,0
20230926,145000,53792470,14640,14640,14640,14640,0
20230926,144900,53792470,14640,14640,14640,14640,0
20230926,144800,53792470,14640,14640,14640,14640,0
20230926,144700,53792470,14640,14670,14670,14640,45
20230926,144600,53132720,14690,14690,14690,14690,4
20230926,144500,53073960,14700,14700,14700,14700,21
20230926,144400,52765260,14710,14710,14710,14710,4
20230926,144300,52706420,14700,14700,14700,14700,0
20230926,144200,52706420,14700,14700,14700,14700,0
20230926,144100,52706420,14700,14700,14700,14700,1
20230926,144000,52691720,14710,14710,14710,14710,0
20230926,143900,52691720,14710,14710,14710,14710,0
20230926,143800,52691720,14710,14710,14710,14710,0
20230926,143700,52691720,14710,14710,14710,14710,0
20230926,143600,52691720,14710,14710,14710,14710,0
20230926,143500,52691720,14710,14710,14710,14710,0
20230926,143400,52691720,14710,14710,14710,14710,0
20230926,143300,52691720,14710,14710,14710,14710,0
20230926,143200,52691720,14710,14710,14710,14710,0
20230926,143100,52691720,14710,14710,14710,14710,0
20230926,143000,52691720,14710,14710,14710,14710,0
20230926,142900,52691720,14710,14710,14710,14710,0
20230926,142800,52691720,14710,14730,14730,14710,3
20230926,142700,52647560,14740,14740,14740,14740,0
20230926,142600,52647560,14740,14740,14740,14740,0
20230926,142500,52647560,14740,14740,14740,14740,0
20230926,142400,52647560,14740,14740,14740,14740,0
20230926,142300,52647560,14740,14740,14740,14740,1
20230926,142200,52632820,14740,14740,14740,14740,0
20230926,142100,52632820,14740,14740,14740,14740,0
20230926,142000,52632820,14740,14740,14740,14740,0
20230926,141900,52632820,14740,14740,14740,14740,0
20230926,141800,52632820,14740,14740,14740,14740,0
20230926,141700,52632820,14740,14740,14740,14740,130
20230926,141600,50716620,14740,14740,14740,14740,0
20230926,141500,50716620,14740,14740,14740,14740,0
20230926,141400,50716620,14740,14740,14740,14740,0
20230926,141300,50716620,14740,14740,14740,14740,0
20230926,141200,50716620,14740,14740,14740,14740,0
20230926,141100,50716620,14740,14740,14740,14740,0
20230926,141000,50716620,14740,14740,14740,14740,0
20230926,140900,50716620,14740,14740,14740,14740,0
20230926,140800,50716620,14740,14740,14740,14740,0
20230926,140700,50716620,14740,14740,14740,14740,30
20230926,140600,50274420,14650,14650,14650,14650,0
20230926,140500,50274420,14650,14650,14650,14650,0
20230926,140400,50274420,14650,14650,14650,14650,0
20230926,140300,50274420,14650,14650,14650,14650,0
20230926,140200,50274420,14650,14650,14650,14650,10
20230926,140100,50127920,14620,14620,14620,14620,0
20230926,140000,50127920,14620,14630,14630,14620,32
20230926,135900,49659880,14640,14640,14640,14640,4
20230926,135800,49601320,14630,14640,14640,14630,15
20230926,135700,49381860,14640,14640,14640,14640,0
20230926,135600,49381860,14640,14640,14640,14640,0
20230926,135500,49381860,14640,14640,14640,14640,0
20230926,135400,49381860,14640,14640,14640,14640,28
20230926,135300,48971940,14650,14650,14650,14650,29
20230926,135200,48547090,14650,14650,14650,14650,52
20230926,135100,47785290,14650,14650,14650,14650,32
20230926,135000,47316490,14650,14650,14650,14650,0
20230926,134900,47316490,14650,14650,14650,14650,5
20230926,134800,47243240,14730,14730,14730,14730,0
20230926,134700,47243240,14730,14730,14730,14730,0
20230926,134600,47243240,14730,14730,14730,14730,0
20230926,134500,47243240,14730,14730,14730,14730,0
20230926,134400,47243240,14730,14730,14730,14730,0
20230926,134300,47243240,14730,14730,14730,14730,0
20230926,134200,47243240,14730,14730,14730,14730,0
20230926,134100,47243240,14730,14730,14730,14730,0
20230926,134000,47243240,14730,14730,14730,14730,0
20230926,133900,47243240,14730,14730,14730,14730,0
20230926,133800,47243240,14730,14730,14730,14730,26
20230926,133700,46860260,14730,14730,14730,14730,0
20230926,133600,46860260,14730,14730,14730,14730,7
20230926,133500,46757150,14710,14710,14710,14710,14
20230926,133400,46551210,14700,14700,14700,14700,0
20230926,133300,46551210,14700,14700,14700,14700,0
20230926,133200,46551210,14700,14700,14700,14700,0
20230926,133100,46551210,14700,14700,14700,14700,8
20230926,133000,46433610,14690,14690,14690,14690,0
20230926,132900,46433610,14690,14680,14690,14680,4
20230926,132800,46374880,14670,14670,14670,14670,3
20230926,132700,46330870,14660,14660,14660,14660,0
20230926,132600,46330870,14660,14660,14660,14660,1
20230926,132500,46316210,14660,14660,14660,14660,8
20230926,132400,46198930,14680,14680,14680,14680,0
20230926,132300,46198930,14680,14680,14680,14680,0
20230926,132200,46198930,14680,14680,14680,14680,0
20230926,132100,46198930,14680,14680,14680,14680,0
20230926,132000,46198930,14680,14680,14680,14680,0
20230926,131900,46198930,14680,14680,14680,14680,0
20230926,131800,46198930,14680,14680,14680,14680,0
20230926,131700,46198930,14680,14680,14680,14680,27
20230926,131600,45802570,14640,14660,14750,14640,582
20230926,131500,37229090,14680,14680,14680,14680,0
20230926,131400,37229090,14680,14680,14680,14680,6
20230926,131300,37141010,14670,14670,14670,14670,0
20230926,131200,37141010,14670,14670,14670,14670,24
20230926,131100,36788930,14680,14680,14680,14680,0
20230926,131000,36788930,14680,14680,14680,14680,0
20230926,130900,36788930,14680,14680,14680,14680,0
20230926,130800,36788930,14680,14680,14680,14680,0
20230926,130700,36788930,14680,14680,14680,14680,25
20230926,130600,36421930,14700,14700,14700,14700,0
20230926,130500,36421930,14700,14700,14700,14700,0
20230926,130400,36421930,14700,14700,14700,14700,3
20230926,130300,36377830,14700,14700,14700,14700,0
20230926,130200,36377830,14700,14700,14700,14700,0
20230926,130100,36377830,14700,14700,14700,14700,0
20230926,130000,36377830,14700,14700,14700,14700,0
20230926,125900,36377830,14700,14700,14700,14700,0
20230926,125800,36377830,14700,14700,14700,14700,5
20230926,125700,36304330,14700,14700,14700,14700,8
20230926,125600,36186730,14710,14710,14710,14710,0
20230926,125500,36186730,14710,14710,14710,14710,0
20230926,125400,36186730,14710,14740,14740,14710,9
20230926,125300,36054100,14750,14750,14750,14750,1
20230926,125200,36039350,14750,14750,14750,14750,0
20230926,125100,36039350,14750,14750,14750,14750,0
20230926,125000,36039350,14750,14750,14750,14750,1
20230926,124900,36024600,14740,14740,14740,14740,0
20230926,124800,36024600,14740,14740,14740,14740,8
20230926,124700,35906680,14750,14750,14750,14750,0
20230926,124600,35906680,14750,14750,14750,14750,7
20230926,124500,35803430,14750,14750,14750,14750,6
20230926,124400,35714930,14740,14740,14740,14740,0
20230926,124300,35714930,14740,14740,14740,14740,0
20230926,124200,35714930,14740,14740,14740,14740,0
20230926,124100,35714930,14740,14740,14740,14740,0
20230926,124000,35714930,14740,14740,14740,14740,6
20230926,123900,35626490,14710,14710,14710,14710,0
20230926,123800,35626490,14710,14710,14710,14710,0
20230926,123700,35626490,14710,14710,14710,14710,0
20230926,123600,35626490,14710,14710,14710,14710,0
20230926,123500,35626490,14710,14710,14710,14710,0
20230926,123400,35626490,14710,14710,14710,14710,0
20230926,123300,35626490,14710,14710,14710,14710,0
20230926,123200,35626490,14710,14710,14710,14710,0
20230926,123100,35626490,14710,14710,14710,14710,0
20230926,123000,35626490,14710,14710,14710,14710,0
20230926,122900,35626490,14710,14710,14710,14710,0
20230926,122800,35626490,14710,14710,14710,14710,4
20230926,122700,35567650,14750,14750,14750,14750,0
20230926,122600,35567650,14750,14750,14750,14750,0
20230926,122500,35567650,14750,14750,14750,14750,0
20230926,122400,35567650,14750,14750,14750,14750,0
20230926,122300,35567650,14750,14750,14750,14750,0
20230926,122200,35567650,14750,14750,14750,14750,0
20230926,122100,35567650,14750,14750,14750,14750,0
20230926,122000,35567650,14750,14750,14750,14750,0
20230926,121900,35567650,14750,14750,14750,14750,0
20230926,121800,35567650,14750,14750,14750,14750,0
20230926,121700,35567650,14750,14750,14750,14750,0
20230926,121600,35567650,14750,14750,14750,14750,20
20230926,121500,35272650,14680,14680,14680,14680,0
20230926,121400,35272650,14680,14680,14680,14680,0
20230926,121300,35272650,14680,14680,14680,14680,0
20230926,121200,35272650,14680,14680,14680,14680,0
20230926,121100,35272650,14680,14680,14680,14680,0
20230926,121000,35272650,14680,14680,14680,14680,0
20230926,120900,35272650,14680,14690,14690,14680,20
20230926,120800,34978990,14690,14700,14700,14690,2
20230926,120700,34949600,14710,14710,14710,14710,0
20230926,120600,34949600,14710,14710,14710,14710,0
20230926,120500,34949600,14710,14710,14710,14710,0
20230926,120400,34949600,14710,14710,14710,14710,0
20230926,120300,34949600,14710,14710,14710,14710,0
20230926,120200,34949600,14710,14710,14710,14710,0
20230926,120100,34949600,14710,14710,14710,14710,0
20230926,120000,34949600,14710,14780,14780,14710,13
20230926,115900,34757950,14710,14710,14710,14710,0
20230926,115800,34757950,14710,14710,14710,14710,0
20230926,115700,34757950,14710,14710,14710,14710,0
20230926,115600,34757950,14710,14710,14710,14710,0
20230926,115500,34757950,14710,14710,14710,14710,1
20230926,115400,34743240,14710,14710,14710,14710,0
20230926,115300,34743240,14710,14710,14710,14710,0
20230926,115200,34743240,14710,14710,14710,14710,0
20230926,115100,34743240,14710,14710,14710,14710,0
20230926,115000,34743240,14710,14710,14710,14710,11
20230926,114900,34581430,14710,14710,14710,14710,0
20230926,114800,34581430,14710,14710,14710,14710,23
20230926,114700,34243100,14710,14710,14710,14710,0
20230926,114600,34243100,14710,14710,14710,14710,2
20230926,114500,34213680,14710,14710,14710,14710,0
20230926,114400,34213680,14710,14710,14710,14710,0
20230926,114300,34213680,14710,14710,14710,14710,0
20230926,114200,34213680,14710,14710,14710,14710,0
20230926,114100,34213680,14710,14710,14710,14710,0
20230926,114000,34213680,14710,14710,14710,14710,0
20230926,113900,34213680,14710,14710,14710,14710,0
20230926,113800,34213680,14710,14710,14710,14710,0
20230926,113700,34213680,14710,14710,14710,14710,0
20230926,113600,34213680,14710,14710,14710,14710,0
20230926,113500,34213680,14710,14710,14710,14710,0
20230926,113400,34213680,14710,14710,14710,14710,0
20230926,113300,34213680,14710,14710,14710,14710,0
20230926,113200,34213680,14710,14710,14710,14710,0
20230926,113100,34213680,14710,14710,14710,14710,0
20230926,113000,34213680,14710,14710,14710,14710,10
20230926,112900,34066580,14710,14710,14710,14710,0
20230926,112800,34066580,14710,14710,14710,14710,4
20230926,112700,34007740,14710,14710,14710,14710,0
20230926,112600,34007740,14710,14710,14710,14710,0
20230926,112500,34007740,14710,14710,14710,14710,0
20230926,112400,34007740,14710,14710,14710,14710,0
20230926,112300,34007740,14710,14710,14710,14710,0
20230926,112200,34007740,14710,14710,14710,14710,0
20230926,112100,34007740,14710,14710,14710,14710,0
20230926,112000,34007740,14710,14710,14710,14710,0
20230926,111900,34007740,14710,14710,14710,14710,89
20230926,111800,32698550,14710,14710,14710,14710,0
20230926,111700,32698550,14710,14710,14710,14710,0
20230926,111600,32698550,14710,14710,14710,14710,0
20230926,111500,32698550,14710,14710,14710,14710,0
20230926,111400,32698550,14710,14710,14710,14710,10
20230926,111300,32551450,14700,14700,14700,14700,0
20230926,111200,32551450,14700,14700,14700,14700,149
20230926,111100,30361150,14700,14710,14710,14700,60
20230926,111000,29478750,14710,14710,14710,14710,11
20230926,110900,29316940,14710,14710,14710,14710,10
20230926,110800,29169840,14710,14710,14710,14710,50
20230926,110700,28434340,14710,14710,14710,14710,0
20230926,110600,28434340,14710,14710,14710,14710,2
20230926,110500,28404920,14710,14710,14710,14710,0
20230926,110400,28404920,14710,14710,14710,14710,1
20230926,110300,28390210,14710,14710,14710,14710,0
20230926,110200,28390210,14710,14720,14720,14710,199
20230926,110100,25462530,14720,14720,14720,14720,0
20230926,110000,25462530,14720,14720,14720,14720,0
20230926,105900,25462530,14720,14720,14720,14720,0
20230926,105800,25462530,14720,14730,14730,14720,10
20230926,105700,25315280,14720,14720,14720,14720,0
20230926,105600,25315280,14720,14720,14720,14720,0
20230926,105500,25315280,14720,14720,14720,14720,56
20230926,105400,24490960,14720,14720,14720,14720,0
20230926,105300,24490960,14720,14750,14750,14720,242
20230926,105200,20923110,14760,14760,14760,14760,1
20230926,105100,20908350,14760,14770,14770,14760,187
20230926,105000,18147290,14770,14770,14770,14770,0
20230926,104900,18147290,14770,14770,14770,14770,0
20230926,104800,18147290,14770,14770,14770,14770,0
20230926,104700,18147290,14770,14770,14770,14770,0
20230926,104600,18147290,14770,14770,14770,14770,0
20230926,104500,18147290,14770,14770,14770,14770,0
20230926,104400,18147290,14770,14770,14770,14770,0
20230926,104300,18147290,14770,14770,14770,14770,0
20230926,104200,18147290,14770,14770,14770,14770,0
20230926,104100,18147290,14770,14770,14770,14770,0
20230926,104000,18147290,14770,14770,14770,14770,0
20230926,103900,18147290,14770,14770,14770,14770,0
20230926,103800,18147290,14770,14770,14770,14770,0
20230926,103700,18147290,14770,14770,14770,14770,0
20230926,103600,18147290,14770,14770,14770,14770,0
20230926,103500,18147290,14770,14770,14770,14770,10
20230926,103400,17999590,14770,14770,14770,14770,0
20230926,103300,17999590,14770,14770,14770,14770,0
20230926,103200,17999590,14770,14770,14770,14770,0
20230926,103100,17999590,14770,14770,14770,14770,0
20230926,103000,17999590,14770,14770,14770,14770,0
20230926,102900,17999590,14770,14770,14770,14770,0
20230926,102800,17999590,14770,14770,14770,14770,0
20230926,102700,17999590,14770,14770,14770,14770,0
20230926,102600,17999590,14770,14770,14770,14770,0
20230926,102500,17999590,14770,14770,14770,14770,0
20230926,102400,17999590,14770,14770,14770,14770,0
20230926,102300,17999590,14770,14770,14770,14770,0
20230926,102200,17999590,14770,14770,14770,14770,0
20230926,102100,17999590,14770,14770,14770,14770,0
20230926,102000,17999590,14770,14770,14770,14770,0
20230926,101900,17999590,14770,14770,14770,14770,0
20230926,101800,17999590,14770,14770,14770,14770,0
20230926,101700,17999590,14770,14770,14770,14770,22
20230926,101600,17674650,14850,14850,14850,14850,107
20230926,101500,16085700,14870,14870,14870,14870,0
20230926,101400,16085700,14870,14860,14870,14860,175
20230926,101300,13484220,14790,14790,14790,14790,39
20230926,101200,12907410,14700,14700,14700,14700,0
20230926,101100,12907410,14700,14700,14700,14700,0
20230926,101000,12907410,14700,14700,14700,14700,0
20230926,100900,12907410,14700,14700,14700,14700,0
20230926,100800,12907410,14700,14700,14700,14700,0
20230926,100700,12907410,14700,14700,14700,14700,7
20230926,100600,12804510,14700,14720,14720,14700,200
20230926,100500,9862770,14720,14720,14720,14720,0
20230926,100400,9862770,14720,14730,14730,14720,9
20230926,100300,9730260,14790,14790,14790,14790,0
20230926,100200,9730260,14790,14790,14790,14790,0
20230926,100100,9730260,14790,14790,14790,14790,0
20230926,100000,9730260,14790,14790,14790,14790,0
20230926,095900,9730260,14790,14790,14790,14790,0
20230926,095800,9730260,14790,14790,14790,14790,0
20230926,095700,9730260,14790,14790,14790,14790,0
20230926,095600,9730260,14790,14790,14790,14790,0
20230926,095500,9730260,14790,14790,14790,14790,0
20230926,095400,9730260,14790,14790,14790,14790,0
20230926,095300,9730260,14790,14790,14790,14790,0
20230926,095200,9730260,14790,14790,14790,14790,0
20230926,095100,9730260,14790,14790,14790,14790,0
20230926,095000,9730260,14790,14790,14790,14790,0
20230926,094900,9730260,14790,14790,14790,14790,0
20230926,094800,9730260,14790,14790,14790,14790,0
20230926,094700,9730260,14790,14790,14790,14790,0
20230926,094600,9730260,14790,14790,14790,14790,0
20230926,094500,9730260,14790,14790,14790,14790,0
20230926,094400,9730260,14790,14790,14790,14790,0
20230926,094300,9730260,14790,14710,14790,14710,27
20230926,094200,9332290,14890,14890,14890,14890,0
20230926,094100,9332290,14890,14890,14890,14890,0
20230926,094000,9332290,14890,14890,14890,14890,77
20230926,093900,8185760,14850,14850,14850,14850,19
20230926,093800,7903610,14720,14800,14800,14720,14
20230926,093700,7696910,14770,14770,14770,14770,0
20230926,093600,7696910,14770,14770,14770,14770,0
20230926,093500,7696910,14770,14830,14830,14770,122
20230926,093400,5891170,14840,14840,14840,14840,11
20230926,093300,5727930,14900,14850,14900,14850,11
20230926,093200,5564380,14850,14850,14850,14850,1
20230926,093100,5549530,14850,14850,14850,14850,0
20230926,093000,5549530,14850,14850,14850,14850,0
20230926,092900,5549530,14850,14850,14850,14850,0
20230926,092800,5549530,14850,14850,14850,14850,10
20230926,092700,5401030,14860,14860,14860,14860,0
20230926,092600,5401030,14860,14860,14860,14860,0
20230926,092500,5401030,14860,14860,14860,14860,0
20230926,092400,5401030,14860,14860,14860,14860,0
20230926,092300,5401030,14860,14880,14880,14860,7
20230926,092200,5296910,14860,14860,14860,14860,0
20230926,092100,5296910,14860,14860,14860,14860,0
20230926,092000,5296910,14860,14860,14860,14860,0
20230926,091900,5296910,14860,14860,14860,14860,0
20230926,091800,5296910,14860,14860,14860,14860,3
20230926,091700,5252330,14930,14930,14930,14930,0
20230926,091600,5252330,14930,14920,14930,14920,10
20230926,091500,5103090,14930,14930,14930,14930,0
20230926,091400,5103090,14930,14930,14930,14920,113
20230926,091300,3416020,14940,14940,14940,14940,0
20230926,091200,3416020,14940,14940,14940,14940,10
20230926,091100,3266620,14940,14940,14940,14940,0
20230926,091000,3266620,14940,14940,14940,14940,1
20230926,090900,3251680,14940,14940,14940,14940,10
20230926,090800,3102280,14980,14980,14980,14980,0
20230926,090700,3102280,14980,14970,14980,14970,3
20230926,090600,3057350,14980,14980,14980,14980,1
20230926,090500,3042370,14800,14800,14800,14800,0
20230926,090400,3042370,14800,14800,14800,14800,0
20230926,090300,3042370,14800,14800,14800,14800,0
20230926,090200,3042370,14800,14810,14810,14800,20
20230926,090100,2746300,14800,14800,14800,14800,49
20230926,090000,2021100,14800,14750,14800,14750,137