KissMeData/033130/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190800,328054480,2030,2030,2030,2030,3565
20230926,190700,328054480,2030,2030,2030,2030,0
20230926,190600,328054480,2030,2030,2030,2030,0
20230926,190500,328054480,2030,2030,2030,2030,0
20230926,190400,328054480,2030,2030,2030,2030,0
20230926,190300,328054480,2030,2030,2030,2030,0
20230926,190200,328054480,2030,2030,2030,2030,0
20230926,190100,328054480,2030,2030,2030,2030,0
20230926,190000,328054480,2030,2030,2030,2030,0
20230926,185900,328054480,2030,2030,2030,2030,0
20230926,185800,328054480,2030,2030,2030,2030,0
20230926,185700,328054480,2030,2030,2030,2030,0
20230926,185600,328054480,2030,2030,2030,2030,0
20230926,185500,328054480,2030,2030,2030,2030,0
20230926,185400,328054480,2030,2030,2030,2030,0
20230926,185300,328054480,2030,2030,2030,2030,0
20230926,185200,328054480,2030,2030,2030,2030,0
20230926,185100,328054480,2030,2030,2030,2030,0
20230926,185000,328054480,2030,2030,2030,2030,0
20230926,184900,328054480,2030,2030,2030,2030,0
20230926,184800,328054480,2030,2030,2030,2030,0
20230926,184700,328054480,2030,2030,2030,2030,0
20230926,184600,328054480,2030,2030,2030,2030,0
20230926,184500,328054480,2030,2030,2030,2030,0
20230926,184400,328054480,2030,2030,2030,2030,0
20230926,184300,328054480,2030,2030,2030,2030,0
20230926,184200,328054480,2030,2030,2030,2030,0
20230926,184100,328054480,2030,2030,2030,2030,0
20230926,184000,328054480,2030,2030,2030,2030,0
20230926,183900,328054480,2030,2030,2030,2030,0
20230926,183800,328054480,2030,2030,2030,2030,3565
20230926,183700,328054480,2030,2030,2030,2030,0
20230926,183600,328054480,2030,2030,2030,2030,0
20230926,183500,328054480,2030,2030,2030,2030,0
20230926,183400,328054480,2030,2030,2030,2030,0
20230926,183300,328054480,2030,2030,2030,2030,0
20230926,183200,328054480,2030,2030,2030,2030,0
20230926,183100,328054480,2030,2030,2030,2030,0
20230926,183000,328054480,2030,2030,2030,2030,0
20230926,182900,328054480,2030,2030,2030,2030,0
20230926,182800,328054480,2030,2030,2030,2030,0
20230926,182700,328054480,2030,2030,2030,2030,0
20230926,182600,328054480,2030,2030,2030,2030,0
20230926,182500,328054480,2030,2030,2030,2030,0
20230926,182400,328054480,2030,2030,2030,2030,0
20230926,182300,328054480,2030,2030,2030,2030,0
20230926,182200,328054480,2030,2030,2030,2030,0
20230926,182100,328054480,2030,2030,2030,2030,0
20230926,182000,328054480,2030,2030,2030,2030,0
20230926,181900,328054480,2030,2030,2030,2030,0
20230926,181800,328054480,2030,2030,2030,2030,0
20230926,181700,328054480,2030,2030,2030,2030,0
20230926,181600,328054480,2030,2030,2030,2030,0
20230926,181500,328054480,2030,2030,2030,2030,0
20230926,181400,328054480,2030,2030,2030,2030,0
20230926,181300,328054480,2030,2030,2030,2030,0
20230926,181200,328054480,2030,2030,2030,2030,0
20230926,181100,328054480,2030,2030,2030,2030,0
20230926,181000,328054480,2030,2030,2030,2030,0
20230926,180900,328054480,2030,2030,2030,2030,0
20230926,180800,328054480,2030,2030,2030,2030,3565
20230926,180700,328054480,2030,2030,2030,2030,0
20230926,180600,328054480,2030,2030,2030,2030,0
20230926,180500,328054480,2030,2030,2030,2030,0
20230926,180400,328054480,2030,2030,2030,2030,0
20230926,180300,328054480,2030,2030,2030,2030,0
20230926,180200,328054480,2030,2030,2030,2030,0
20230926,180100,328054480,2030,2030,2030,2030,0
20230926,180000,328054480,2030,2030,2030,2030,0
20230926,175900,328054480,2030,2030,2030,2030,0
20230926,175800,328054480,2030,2030,2030,2030,0
20230926,175700,328054480,2030,2030,2030,2030,0
20230926,175600,328054480,2030,2030,2030,2030,0
20230926,175500,328054480,2030,2030,2030,2030,0
20230926,175400,328054480,2030,2030,2030,2030,0
20230926,175300,328054480,2030,2030,2030,2030,0
20230926,175200,328054480,2030,2030,2030,2030,0
20230926,175100,328054480,2030,2030,2030,2030,0
20230926,175000,328054480,2030,2030,2030,2030,0
20230926,174900,328054480,2030,2030,2030,2030,0
20230926,174800,328054480,2030,2030,2030,2030,0
20230926,174700,328054480,2030,2030,2030,2030,0
20230926,174600,328054480,2030,2030,2030,2030,0
20230926,174500,328054480,2030,2030,2030,2030,0
20230926,174400,328054480,2030,2030,2030,2030,0
20230926,174300,328054480,2030,2030,2030,2030,0
20230926,174200,328054480,2030,2030,2030,2030,0
20230926,174100,328054480,2030,2030,2030,2030,0
20230926,174000,328054480,2030,2030,2030,2030,0
20230926,173900,328054480,2030,2030,2030,2030,0
20230926,173800,328054480,2030,2030,2030,2030,3565
20230926,173700,328054480,2030,2030,2030,2030,0
20230926,173600,328054480,2030,2030,2030,2030,0
20230926,173500,328054480,2030,2030,2030,2030,0
20230926,173400,328054480,2030,2030,2030,2030,0
20230926,173300,328054480,2030,2030,2030,2030,0
20230926,173200,328054480,2030,2030,2030,2030,0
20230926,173100,328054480,2030,2030,2030,2030,0
20230926,173000,328054480,2030,2030,2030,2030,0
20230926,172900,328054480,2030,2030,2030,2030,0
20230926,172800,328054480,2030,2030,2030,2030,0
20230926,172700,328054480,2030,2030,2030,2030,0
20230926,172600,328054480,2030,2030,2030,2030,0
20230926,172500,328054480,2030,2030,2030,2030,0
20230926,172400,328054480,2030,2030,2030,2030,0
20230926,172300,328054480,2030,2030,2030,2030,0
20230926,172200,328054480,2030,2030,2030,2030,0
20230926,172100,328054480,2030,2030,2030,2030,0
20230926,172000,328054480,2030,2030,2030,2030,0
20230926,171900,328054480,2030,2030,2030,2030,0
20230926,171800,328054480,2030,2030,2030,2030,0
20230926,171700,328054480,2030,2030,2030,2030,0
20230926,171600,328054480,2030,2030,2030,2030,0
20230926,171500,328054480,2030,2030,2030,2030,0
20230926,171400,328054480,2030,2030,2030,2030,0
20230926,171300,328054480,2030,2030,2030,2030,0
20230926,171200,328054480,2030,2030,2030,2030,0
20230926,171100,328054480,2030,2030,2030,2030,0
20230926,171000,328054480,2030,2030,2030,2030,0
20230926,170900,328054480,2030,2030,2030,2030,0
20230926,170800,328054480,2030,2030,2030,2030,3565
20230926,170700,328054480,2030,2030,2030,2030,0
20230926,170600,328054480,2030,2030,2030,2030,0
20230926,170500,328054480,2030,2030,2030,2030,0
20230926,170400,328054480,2030,2030,2030,2030,0
20230926,170300,328054480,2030,2030,2030,2030,0
20230926,170200,328054480,2030,2030,2030,2030,0
20230926,170100,328054480,2030,2030,2030,2030,0
20230926,170000,328054480,2030,2030,2030,2030,0
20230926,165900,328054480,2030,2030,2030,2030,0
20230926,165800,328054480,2030,2030,2030,2030,0
20230926,165700,328054480,2030,2030,2030,2030,0
20230926,165600,328054480,2030,2030,2030,2030,0
20230926,165500,328054480,2030,2030,2030,2030,0
20230926,165400,328054480,2030,2030,2030,2030,0
20230926,165300,328054480,2030,2030,2030,2030,0
20230926,165200,328054480,2030,2030,2030,2030,0
20230926,165100,328054480,2030,2030,2030,2030,0
20230926,165000,328054480,2030,2030,2030,2030,0
20230926,164900,328054480,2030,2030,2030,2030,0
20230926,164800,328054480,2030,2030,2030,2030,0
20230926,164700,328054480,2030,2030,2030,2030,0
20230926,164600,328054480,2030,2030,2030,2030,0
20230926,164500,328054480,2030,2030,2030,2030,0
20230926,164400,328054480,2030,2030,2030,2030,0
20230926,164300,328054480,2030,2030,2030,2030,0
20230926,164200,328054480,2030,2030,2030,2030,0
20230926,164100,328054480,2030,2030,2030,2030,0
20230926,164000,328054480,2030,2030,2030,2030,0
20230926,163900,328054480,2030,2030,2030,2030,0
20230926,163800,328054480,2030,2030,2030,2030,3565
20230926,163700,328054480,2030,2030,2030,2030,0
20230926,163600,328054480,2030,2030,2030,2030,0
20230926,163500,328054480,2030,2030,2030,2030,0
20230926,163400,328054480,2030,2030,2030,2030,0
20230926,163300,328054480,2030,2030,2030,2030,0
20230926,163200,328054480,2030,2030,2030,2030,0
20230926,163100,328054480,2030,2030,2030,2030,0
20230926,163000,328054480,2030,2030,2030,2030,0
20230926,162900,328054480,2030,2030,2030,2030,0
20230926,162800,328054480,2030,2030,2030,2030,0
20230926,162700,328054480,2030,2030,2030,2030,0
20230926,162600,328054480,2030,2030,2030,2030,0
20230926,162500,328054480,2030,2030,2030,2030,0
20230926,162400,328054480,2030,2030,2030,2030,0
20230926,162300,328054480,2030,2030,2030,2030,0
20230926,162200,328054480,2030,2030,2030,2030,0
20230926,162100,328054480,2030,2030,2030,2030,0
20230926,162000,328054480,2030,2030,2030,2030,0
20230926,161900,328054480,2030,2030,2030,2030,0
20230926,161800,328054480,2030,2030,2030,2030,0
20230926,161700,328054480,2030,2030,2030,2030,0
20230926,161600,328054480,2030,2030,2030,2030,0
20230926,161500,328054480,2030,2030,2030,2030,0
20230926,161400,328054480,2030,2030,2030,2030,0
20230926,161300,328054480,2030,2030,2030,2030,0
20230926,161200,328054480,2030,2030,2030,2030,0
20230926,161100,328054480,2030,2030,2030,2030,0
20230926,161000,328054480,2030,2030,2030,2030,0
20230926,160900,328054480,2030,2030,2030,2030,0
20230926,160800,328054480,2030,2030,2030,2030,3565
20230926,160700,328054480,2030,2030,2030,2030,0
20230926,160600,328054480,2030,2030,2030,2030,0
20230926,160500,328054480,2030,2030,2030,2030,0
20230926,160400,328054480,2030,2030,2030,2030,0
20230926,160300,328054480,2030,2030,2030,2030,0
20230926,160200,328054480,2030,2030,2030,2030,0
20230926,160100,328054480,2030,2030,2030,2030,0
20230926,160000,328054480,2030,2030,2030,2030,0
20230926,155900,328054480,2030,2030,2030,2030,0
20230926,155800,328054480,2030,2030,2030,2030,0
20230926,155700,328054480,2030,2030,2030,2030,0
20230926,155600,328054480,2030,2030,2030,2030,0
20230926,155500,328054480,2030,2030,2030,2030,0
20230926,155400,328054480,2030,2030,2030,2030,0
20230926,155300,328054480,2030,2030,2030,2030,0
20230926,155200,328054480,2030,2030,2030,2030,0
20230926,155100,328054480,2030,2030,2030,2030,0
20230926,155000,328054480,2030,2030,2030,2030,0
20230926,154900,328054480,2030,2030,2030,2030,0
20230926,154800,328054480,2030,2030,2030,2030,0
20230926,154700,328054480,2030,2030,2030,2030,0
20230926,154600,328054480,2030,2030,2030,2030,0
20230926,154500,328054480,2030,2030,2030,2030,0
20230926,154400,328054480,2030,2030,2030,2030,0
20230926,154300,328054480,2030,2030,2030,2030,0
20230926,154200,328054480,2030,2030,2030,2030,0
20230926,154100,328054480,2030,2030,2030,2030,0
20230926,154000,328054480,2030,2030,2030,2030,0
20230926,153900,328054480,2030,2030,2030,2030,0
20230926,153800,328054480,2030,2030,2030,2030,3565
20230926,153700,328054480,2030,2030,2030,2030,0
20230926,153600,328054480,2030,2030,2030,2030,0
20230926,153500,328054480,2030,2030,2030,2030,0
20230926,153400,328054480,2030,2030,2030,2030,0
20230926,153300,328054480,2030,2030,2030,2030,0
20230926,153200,328054480,2030,2030,2030,2030,0
20230926,153100,328054480,2030,2030,2030,2030,0
20230926,153000,328054480,2030,2030,2030,2030,3565
20230926,152900,320817530,2030,2030,2030,2030,0
20230926,152800,320817530,2030,2030,2030,2030,0
20230926,152700,320817530,2030,2030,2030,2030,0
20230926,152600,320817530,2030,2030,2030,2030,0
20230926,152500,320817530,2030,2030,2030,2030,0
20230926,152400,320817530,2030,2030,2030,2030,0
20230926,152300,320817530,2030,2030,2030,2030,0
20230926,152200,320817530,2030,2030,2030,2030,0
20230926,152100,320817530,2030,2030,2030,2030,0
20230926,152000,320817530,2030,2030,2030,2030,0
20230926,151900,320817530,2030,2030,2030,2030,429
20230926,151800,319946660,2030,2030,2030,2030,0
20230926,151700,319946660,2030,2030,2030,2030,0
20230926,151600,319946660,2030,2030,2030,2030,796
20230926,151500,318330780,2030,2040,2040,2030,1304
20230926,151400,315683360,2040,2040,2040,2040,15
20230926,151300,315652760,2030,2030,2030,2030,0
20230926,151200,315652760,2030,2030,2030,2030,0
20230926,151100,315652760,2030,2030,2030,2030,25
20230926,151000,315602010,2035,2035,2035,2035,2780
20230926,150900,309944710,2035,2035,2035,2035,0
20230926,150800,309944710,2035,2035,2035,2035,0
20230926,150700,309944710,2035,2040,2040,2035,944
20230926,150600,308019075,2040,2040,2040,2040,0
20230926,150500,308019075,2040,2040,2040,2040,26
20230926,150400,307966035,2045,2045,2045,2045,1
20230926,150300,307963990,2050,2050,2050,2050,5
20230926,150200,307953740,2045,2045,2045,2045,0
20230926,150100,307953740,2045,2045,2045,2045,0
20230926,150000,307953740,2045,2045,2045,2045,75
20230926,145900,307800365,2040,2040,2040,2040,0
20230926,145800,307800365,2040,2040,2040,2040,0
20230926,145700,307800365,2040,2040,2040,2040,0
20230926,145600,307800365,2040,2040,2040,2040,0
20230926,145500,307800365,2040,2040,2040,2040,0
20230926,145400,307800365,2040,2040,2040,2040,0
20230926,145300,307800365,2040,2040,2040,2040,0
20230926,145200,307800365,2040,2040,2040,2040,0
20230926,145100,307800365,2040,2045,2045,2040,10
20230926,145000,307779960,2045,2045,2045,2045,1765
20230926,144900,304170535,2045,2045,2045,2045,0
20230926,144800,304170535,2045,2045,2045,2045,0
20230926,144700,304170535,2045,2045,2045,2045,0
20230926,144600,304170535,2045,2045,2045,2045,360
20230926,144500,303434335,2045,2045,2045,2045,0
20230926,144400,303434335,2045,2045,2045,2045,0
20230926,144300,303434335,2045,2045,2045,2045,10
20230926,144200,303413885,2045,2045,2045,2045,0
20230926,144100,303413885,2045,2045,2045,2045,137
20230926,144000,303133720,2045,2045,2045,2045,1200
20230926,143900,300679720,2045,2045,2045,2045,0
20230926,143800,300679720,2045,2045,2045,2045,0
20230926,143700,300679720,2045,2045,2045,2045,0
20230926,143600,300679720,2045,2045,2045,2045,0
20230926,143500,300679720,2045,2045,2045,2045,0
20230926,143400,300679720,2045,2045,2045,2045,0
20230926,143300,300679720,2045,2045,2045,2045,0
20230926,143200,300679720,2045,2045,2045,2045,0
20230926,143100,300679720,2045,2045,2045,2045,0
20230926,143000,300679720,2045,2045,2045,2045,0
20230926,142900,300679720,2045,2045,2045,2045,0
20230926,142800,300679720,2045,2045,2045,2045,0
20230926,142700,300679720,2045,2045,2045,2045,2652
20230926,142600,295256380,2045,2045,2045,2045,0
20230926,142500,295256380,2045,2045,2045,2045,0
20230926,142400,295256380,2045,2045,2045,2045,10
20230926,142300,295235930,2055,2055,2055,2055,48
20230926,142200,295137290,2045,2050,2050,2045,350
20230926,142100,294419960,2055,2055,2055,2055,0
20230926,142000,294419960,2055,2055,2055,2055,0
20230926,141900,294419960,2055,2055,2055,2055,0
20230926,141800,294419960,2055,2055,2055,2055,0
20230926,141700,294419960,2055,2055,2055,2055,0
20230926,141600,294419960,2055,2055,2055,2055,0
20230926,141500,294419960,2055,2055,2055,2055,0
20230926,141400,294419960,2055,2055,2055,2055,0
20230926,141300,294419960,2055,2055,2055,2055,0
20230926,141200,294419960,2055,2055,2055,2055,0
20230926,141100,294419960,2055,2055,2055,2055,0
20230926,141000,294419960,2055,2055,2055,2055,554
20230926,140900,293281490,2060,2060,2060,2060,0
20230926,140800,293281490,2060,2060,2060,2060,0
20230926,140700,293281490,2060,2060,2070,2060,1810
20230926,140600,289549780,2050,2050,2050,2045,676
20230926,140500,288164120,2045,2045,2045,2045,0
20230926,140400,288164120,2045,2045,2045,2045,4093
20230926,140300,279793935,2040,2040,2040,2040,0
20230926,140200,279793935,2040,2040,2040,2040,0
20230926,140100,279793935,2040,2040,2040,2040,30
20230926,140000,279732735,2045,2045,2045,2045,0
20230926,135900,279732735,2045,2045,2045,2045,0
20230926,135800,279732735,2045,2045,2045,2045,0
20230926,135700,279732735,2045,2045,2045,2045,0
20230926,135600,279732735,2045,2045,2045,2045,30
20230926,135500,279671385,2050,2050,2050,2050,0
20230926,135400,279671385,2050,2050,2050,2050,164
20230926,135300,279335185,2055,2050,2080,2050,5978
20230926,135200,267021295,2045,2045,2045,2045,0
20230926,135100,267021295,2045,2045,2045,2045,31
20230926,135000,266957900,2050,2050,2050,2050,1
20230926,134900,266955850,2050,2050,2050,2050,390
20230926,134800,266156350,2055,2045,2080,2045,5419
20230926,134700,255019985,2045,2045,2045,2045,0
20230926,134600,255019985,2045,2045,2045,2045,31
20230926,134500,254956590,2050,2050,2050,2050,0
20230926,134400,254956590,2050,2050,2075,2050,6614
20230926,134300,241360075,2040,2040,2040,2040,0
20230926,134200,241360075,2040,2040,2040,2040,0
20230926,134100,241360075,2040,2040,2040,2040,31
20230926,134000,241296835,2055,2055,2055,2055,0
20230926,133900,241296835,2055,2055,2055,2055,0
20230926,133800,241296835,2055,2055,2055,2055,81
20230926,133700,241130380,2050,2050,2050,2050,261
20230926,133600,240595330,2050,2050,2050,2050,547
20230926,133500,239473980,2050,2050,2065,2045,2460
20230926,133400,234426835,2045,2040,2045,2040,281
20230926,133300,233853485,2045,2045,2045,2045,0
20230926,133200,233853485,2045,2040,2045,2040,1180
20230926,133100,231443695,2060,2035,2060,2035,2450
20230926,133000,226446950,2035,2035,2035,2035,0
20230926,132900,226446950,2035,2035,2035,2035,1
20230926,132800,226444915,2035,2035,2035,2035,0
20230926,132700,226444915,2035,2035,2035,2035,0
20230926,132600,226444915,2035,2035,2035,2035,31
20230926,132500,226381830,2045,2040,2075,2040,7457
20230926,132400,211101430,2040,2040,2040,2040,0
20230926,132300,211101430,2040,2040,2040,2040,0
20230926,132200,211101430,2040,2040,2040,2040,0
20230926,132100,211101430,2040,2040,2040,2040,0
20230926,132000,211101430,2040,2045,2045,2040,77
20230926,131900,210944300,2045,2045,2045,2045,0
20230926,131800,210944300,2045,2045,2045,2045,0
20230926,131700,210944300,2045,2045,2045,2045,0
20230926,131600,210944300,2045,2035,2080,2035,15442
20230926,131500,179333980,2035,2035,2035,2035,1285
20230926,131400,176719005,2040,2040,2040,2040,25
20230926,131300,176668005,2035,2055,2060,2035,9167
20230926,131200,157901455,2075,2045,2075,2045,6000
20230926,131100,145611095,2045,2045,2045,2045,0
20230926,131000,145611095,2045,2045,2045,2045,0
20230926,130900,145611095,2045,2050,2050,2045,125
20230926,130800,145354865,2050,2045,2075,2045,9336
20230926,130700,126180460,2050,2050,2075,2050,4985
20230926,130600,115924810,2045,2045,2045,2045,0
20230926,130500,115924810,2045,2030,2070,2030,5150
20230926,130400,105410370,2035,2050,2065,2035,6328
20230926,130300,92437855,2055,2055,2055,2055,0
20230926,130200,92437855,2055,2055,2055,2055,0
20230926,130100,92437855,2055,2055,2055,2055,0
20230926,130000,92437855,2055,2040,2055,2040,2796
20230926,125900,86716010,2040,2035,2040,2035,796
20230926,125800,85092220,2035,2035,2040,2035,1686
20230926,125700,81659115,2035,2030,2050,2030,3886
20230926,125600,73736180,2030,2030,2030,2030,40
20230926,125500,73654980,2030,2030,2030,2030,40
20230926,125400,73573780,2025,2025,2025,2025,0
20230926,125300,73573780,2025,2025,2025,2025,0
20230926,125200,73573780,2025,2025,2025,2025,0
20230926,125100,73573780,2025,2025,2025,2025,0
20230926,125000,73573780,2025,2025,2025,2025,0
20230926,124900,73573780,2025,2025,2025,2025,0
20230926,124800,73573780,2025,2025,2025,2025,0
20230926,124700,73573780,2025,2025,2025,2025,0
20230926,124600,73573780,2025,2025,2025,2025,85
20230926,124500,73401655,2020,2020,2020,2020,0
20230926,124400,73401655,2020,2020,2020,2020,0
20230926,124300,73401655,2020,2020,2020,2020,500
20230926,124200,72391655,2020,2020,2020,2020,0
20230926,124100,72391655,2020,2020,2020,2020,0
20230926,124000,72391655,2020,2020,2020,2020,1000
20230926,123900,70371655,2020,2020,2020,2020,0
20230926,123800,70371655,2020,2020,2020,2020,1
20230926,123700,70369635,2025,2025,2025,2025,1052
20230926,123600,68239335,2030,2030,2030,2030,0
20230926,123500,68239335,2030,2030,2030,2030,0
20230926,123400,68239335,2030,2030,2030,2030,50
20230926,123300,68137835,2030,2030,2030,2030,0
20230926,123200,68137835,2030,2030,2030,2030,0
20230926,123100,68137835,2030,2030,2030,2030,0
20230926,123000,68137835,2030,2030,2030,2030,646
20230926,122900,66826455,2030,2030,2030,2030,18
20230926,122800,66789915,2030,2030,2030,2030,1
20230926,122700,66787885,2030,2030,2030,2030,0
20230926,122600,66787885,2030,2030,2030,2030,19
20230926,122500,66749315,2030,2030,2030,2030,19
20230926,122400,66710745,2030,2030,2030,2030,19
20230926,122300,66672175,2030,2030,2030,2030,0
20230926,122200,66672175,2030,2030,2030,2030,0
20230926,122100,66672175,2030,2025,2030,2025,3
20230926,122000,66666095,2025,2030,2030,2025,520
20230926,121900,65613000,2030,2030,2030,2030,37
20230926,121800,65537890,2030,2030,2030,2030,38
20230926,121700,65460750,2030,2030,2030,2030,1
20230926,121600,65458720,2030,2030,2030,2030,37
20230926,121500,65383610,2030,2030,2030,2030,19
20230926,121400,65345040,2030,2030,2030,2030,0
20230926,121300,65345040,2030,2030,2030,2030,1
20230926,121200,65343010,2030,2030,2030,2030,18
20230926,121100,65306470,2030,2030,2030,2030,19
20230926,121000,65267900,2030,2030,2030,2030,1
20230926,120900,65265870,2030,2030,2030,2030,18
20230926,120800,65229330,2030,2030,2030,2030,0
20230926,120700,65229330,2030,2030,2030,2030,19
20230926,120600,65190760,2030,2030,2030,2030,1
20230926,120500,65188730,2030,2030,2030,2030,18
20230926,120400,65152190,2030,2030,2030,2030,29
20230926,120300,65093320,2030,2030,2030,2030,11
20230926,120200,65070990,2030,2030,2030,2030,1
20230926,120100,65068960,2020,2025,2025,2020,2701
20230926,120000,59599440,2025,2025,2025,2025,0
20230926,115900,59599440,2025,2025,2025,2025,0
20230926,115800,59599440,2025,2025,2025,2025,0
20230926,115700,59599440,2025,2025,2025,2025,1
20230926,115600,59597415,2025,2025,2025,2025,0
20230926,115500,59597415,2025,2020,2025,2020,13
20230926,115400,59571150,2025,2025,2025,2025,0
20230926,115300,59571150,2025,2025,2025,2025,2
20230926,115200,59567100,2025,2020,2025,2020,34
20230926,115100,59498415,2025,2025,2025,2025,1
20230926,115000,59496390,2025,2025,2025,2025,0
20230926,114900,59496390,2025,2025,2025,2025,0
20230926,114800,59496390,2025,2025,2025,2025,1
20230926,114700,59494365,2020,2025,2025,2020,250
20230926,114600,58989115,2025,2025,2025,2025,51
20230926,114500,58885840,2025,2025,2025,2025,1
20230926,114400,58883815,2020,2020,2020,2020,0
20230926,114300,58883815,2020,2020,2020,2020,0
20230926,114200,58883815,2020,2020,2020,2020,0
20230926,114100,58883815,2020,2020,2020,2020,150
20230926,114000,58580815,2020,2020,2020,2020,0
20230926,113900,58580815,2020,2020,2020,2020,0
20230926,113800,58580815,2020,2020,2020,2020,0
20230926,113700,58580815,2020,2020,2020,2020,0
20230926,113600,58580815,2020,2020,2020,2020,0
20230926,113500,58580815,2020,2020,2020,2020,0
20230926,113400,58580815,2020,2020,2020,2020,0
20230926,113300,58580815,2020,2025,2025,2020,828
20230926,113200,56908010,2025,2025,2025,2025,0
20230926,113100,56908010,2025,2025,2025,2025,0
20230926,113000,56908010,2025,2025,2025,2025,0
20230926,112900,56908010,2025,2025,2025,2025,0
20230926,112800,56908010,2025,2025,2025,2025,0
20230926,112700,56908010,2025,2025,2025,2025,360
20230926,112600,56179010,2025,2025,2025,2025,0
20230926,112500,56179010,2025,2025,2025,2025,0
20230926,112400,56179010,2025,2025,2025,2025,0
20230926,112300,56179010,2025,2025,2025,2025,0
20230926,112200,56179010,2025,2025,2025,2025,0
20230926,112100,56179010,2025,2025,2025,2025,1000
20230926,112000,54154010,2025,2025,2025,2025,0
20230926,111900,54154010,2025,2025,2025,2025,0
20230926,111800,54154010,2025,2025,2025,2025,0
20230926,111700,54154010,2025,2025,2025,2025,0
20230926,111600,54154010,2025,2025,2025,2025,0
20230926,111500,54154010,2025,2025,2025,2025,0
20230926,111400,54154010,2025,2025,2025,2025,0
20230926,111300,54154010,2025,2025,2025,2025,230
20230926,111200,53688260,2030,2030,2030,2025,527
20230926,111100,52619430,2030,2030,2030,2030,0
20230926,111000,52619430,2030,2030,2030,2030,0
20230926,110900,52619430,2030,2030,2030,2030,1550
20230926,110800,49472930,2030,2030,2030,2030,0
20230926,110700,49472930,2030,2030,2030,2030,1
20230926,110600,49470900,2025,2025,2025,2025,0
20230926,110500,49470900,2025,2025,2025,2025,0
20230926,110400,49470900,2025,2025,2025,2025,0
20230926,110300,49470900,2025,2025,2025,2025,0
20230926,110200,49470900,2025,2025,2025,2025,0
20230926,110100,49470900,2025,2025,2025,2025,0
20230926,110000,49470900,2025,2025,2025,2025,0
20230926,105900,49470900,2025,2025,2025,2025,0
20230926,105800,49470900,2025,2025,2025,2025,0
20230926,105700,49470900,2025,2025,2025,2025,0
20230926,105600,49470900,2025,2025,2025,2025,0
20230926,105500,49470900,2025,2025,2025,2025,0
20230926,105400,49470900,2025,2025,2025,2025,0
20230926,105300,49470900,2025,2025,2025,2025,0
20230926,105200,49470900,2025,2025,2025,2025,0
20230926,105100,49470900,2025,2025,2025,2025,0
20230926,105000,49470900,2025,2025,2025,2025,0
20230926,104900,49470900,2025,2025,2025,2025,0
20230926,104800,49470900,2025,2025,2025,2025,0
20230926,104700,49470900,2025,2025,2025,2025,1277
20230926,104600,46884975,2025,2025,2025,2025,200
20230926,104500,46479975,2030,2030,2030,2030,50
20230926,104400,46378475,2025,2025,2025,2025,764
20230926,104300,44831375,2030,2030,2030,2030,0
20230926,104200,44831375,2030,2030,2030,2030,0
20230926,104100,44831375,2030,2030,2030,2030,0
20230926,104000,44831375,2030,2030,2030,2030,209
20230926,103900,44407105,2030,2030,2030,2030,36
20230926,103800,44334025,2030,2030,2030,2030,0
20230926,103700,44334025,2030,2030,2030,2030,0
20230926,103600,44334025,2030,2030,2030,2030,664
20230926,103500,42986105,2030,2030,2030,2030,346
20230926,103400,42283725,2030,2030,2030,2030,0
20230926,103300,42283725,2030,2030,2030,2030,918
20230926,103200,40420185,2035,2035,2035,2035,0
20230926,103100,40420185,2035,2035,2035,2035,0
20230926,103000,40420185,2035,2035,2035,2035,0
20230926,102900,40420185,2035,2035,2035,2035,0
20230926,102800,40420185,2035,2035,2035,2035,0
20230926,102700,40420185,2035,2035,2035,2035,0
20230926,102600,40420185,2035,2035,2035,2035,0
20230926,102500,40420185,2035,2030,2035,2030,40
20230926,102400,40338935,2030,2030,2030,2030,250
20230926,102300,39831435,2025,2030,2030,2025,1224
20230926,102200,37347715,2030,2030,2030,2030,0
20230926,102100,37347715,2030,2030,2030,2030,50
20230926,102000,37246215,2030,2035,2035,2025,3703
20230926,101900,29726300,2040,2040,2040,2040,227
20230926,101800,29263220,2040,2040,2040,2040,0
20230926,101700,29263220,2040,2040,2040,2040,0
20230926,101600,29263220,2040,2040,2040,2040,100
20230926,101500,29059220,2040,2040,2040,2040,120
20230926,101400,28814420,2040,2040,2040,2040,0
20230926,101300,28814420,2040,2045,2045,2040,6138
20230926,101200,16263315,2045,2045,2045,2045,234
20230926,101100,15784785,2045,2045,2045,2045,630
20230926,101000,14496435,2045,2045,2045,2045,20
20230926,100900,14455535,2050,2050,2050,2050,0
20230926,100800,14455535,2050,2050,2050,2050,0
20230926,100700,14455535,2050,2050,2050,2050,0
20230926,100600,14455535,2050,2055,2055,2050,218
20230926,100500,14008585,2060,2060,2060,2060,0
20230926,100400,14008585,2060,2060,2060,2060,0
20230926,100300,14008585,2060,2060,2060,2060,0
20230926,100200,14008585,2060,2060,2060,2060,0
20230926,100100,14008585,2060,2060,2060,2060,0
20230926,100000,14008585,2060,2060,2060,2060,1
20230926,095900,14006525,2045,2045,2045,2045,0
20230926,095800,14006525,2045,2045,2045,2045,0
20230926,095700,14006525,2045,2045,2045,2045,0
20230926,095600,14006525,2045,2045,2045,2045,0
20230926,095500,14006525,2045,2045,2045,2045,0
20230926,095400,14006525,2045,2045,2045,2045,0
20230926,095300,14006525,2045,2050,2050,2045,1000
20230926,095200,11958415,2055,2055,2055,2055,0
20230926,095100,11958415,2055,2055,2055,2055,0
20230926,095000,11958415,2055,2055,2055,2055,0
20230926,094900,11958415,2055,2055,2055,2055,0
20230926,094800,11958415,2055,2055,2055,2055,0
20230926,094700,11958415,2055,2055,2055,2055,0
20230926,094600,11958415,2055,2055,2055,2055,2
20230926,094500,11954305,2050,2050,2050,2050,0
20230926,094400,11954305,2050,2050,2050,2050,0
20230926,094300,11954305,2050,2050,2050,2050,715
20230926,094200,10488555,2050,2055,2055,2050,61
20230926,094100,10363215,2060,2060,2060,2060,0
20230926,094000,10363215,2060,2060,2060,2060,156
20230926,093900,10041855,2060,2060,2060,2060,0
20230926,093800,10041855,2060,2060,2060,2060,10
20230926,093700,10021255,2060,2060,2060,2060,0
20230926,093600,10021255,2060,2060,2060,2060,0
20230926,093500,10021255,2060,2060,2060,2060,0
20230926,093400,10021255,2060,2060,2060,2060,0
20230926,093300,10021255,2060,2060,2060,2060,0
20230926,093200,10021255,2060,2060,2060,2060,0
20230926,093100,10021255,2060,2060,2060,2060,0
20230926,093000,10021255,2060,2060,2060,2060,0
20230926,092900,10021255,2060,2060,2060,2060,1
20230926,092800,10019195,2060,2060,2060,2060,0
20230926,092700,10019195,2060,2060,2060,2060,0
20230926,092600,10019195,2060,2060,2060,2060,0
20230926,092500,10019195,2060,2060,2060,2060,0
20230926,092400,10019195,2060,2060,2060,2060,1628
20230926,092300,6665515,2065,2065,2065,2065,234
20230926,092200,6182305,2065,2065,2065,2065,0
20230926,092100,6182305,2065,2065,2065,2065,0
20230926,092000,6182305,2065,2065,2065,2065,0
20230926,091900,6182305,2065,2065,2065,2065,0
20230926,091800,6182305,2065,2065,2065,2065,0
20230926,091700,6182305,2065,2065,2065,2065,0
20230926,091600,6182305,2065,2065,2065,2065,590
20230926,091500,4963955,2065,2065,2065,2065,66
20230926,091400,4827665,2065,2065,2065,2065,0
20230926,091300,4827665,2065,2065,2065,2065,77
20230926,091200,4668660,2065,2065,2080,2065,1025
20230926,091100,2542730,2060,2060,2060,2060,100
20230926,091000,2336730,2065,2065,2065,2065,0
20230926,090900,2336730,2065,2065,2065,2065,10
20230926,090800,2316080,2060,2060,2060,2060,100
20230926,090700,2110080,2060,2060,2060,2060,0
20230926,090600,2110080,2060,2060,2060,2060,0
20230926,090500,2110080,2060,2060,2060,2060,11
20230926,090400,2087420,2060,2060,2060,2060,130
20230926,090300,1819620,2065,2065,2065,2065,350
20230926,090200,1096870,2065,2065,2065,2065,8
20230926,090100,1080350,2050,2050,2050,2050,0
20230926,090000,1080350,2050,2050,2050,2050,527