KissMeData/072020/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193600,541581040,10720,10720,10720,10720,706
20230926,193500,541581040,10720,10720,10720,10720,0
20230926,193400,541581040,10720,10720,10720,10720,0
20230926,193300,541581040,10720,10720,10720,10720,0
20230926,193200,541581040,10720,10720,10720,10720,0
20230926,193100,541581040,10720,10720,10720,10720,0
20230926,193000,541581040,10720,10720,10720,10720,0
20230926,192900,541581040,10720,10720,10720,10720,0
20230926,192800,541581040,10720,10720,10720,10720,0
20230926,192700,541581040,10720,10720,10720,10720,0
20230926,192600,541581040,10720,10720,10720,10720,0
20230926,192500,541581040,10720,10720,10720,10720,0
20230926,192400,541581040,10720,10720,10720,10720,0
20230926,192300,541581040,10720,10720,10720,10720,0
20230926,192200,541581040,10720,10720,10720,10720,0
20230926,192100,541581040,10720,10720,10720,10720,0
20230926,192000,541581040,10720,10720,10720,10720,0
20230926,191900,541581040,10720,10720,10720,10720,0
20230926,191800,541581040,10720,10720,10720,10720,0
20230926,191700,541581040,10720,10720,10720,10720,0
20230926,191600,541581040,10720,10720,10720,10720,0
20230926,191500,541581040,10720,10720,10720,10720,0
20230926,191400,541581040,10720,10720,10720,10720,0
20230926,191300,541581040,10720,10720,10720,10720,0
20230926,191200,541581040,10720,10720,10720,10720,0
20230926,191100,541581040,10720,10720,10720,10720,0
20230926,191000,541581040,10720,10720,10720,10720,0
20230926,190900,541581040,10720,10720,10720,10720,0
20230926,190800,541581040,10720,10720,10720,10720,0
20230926,190700,541581040,10720,10720,10720,10720,0
20230926,190600,541581040,10720,10720,10720,10720,706
20230926,190500,541581040,10720,10720,10720,10720,0
20230926,190400,541581040,10720,10720,10720,10720,0
20230926,190300,541581040,10720,10720,10720,10720,0
20230926,190200,541581040,10720,10720,10720,10720,0
20230926,190100,541581040,10720,10720,10720,10720,0
20230926,190000,541581040,10720,10720,10720,10720,0
20230926,185900,541581040,10720,10720,10720,10720,0
20230926,185800,541581040,10720,10720,10720,10720,0
20230926,185700,541581040,10720,10720,10720,10720,0
20230926,185600,541581040,10720,10720,10720,10720,0
20230926,185500,541581040,10720,10720,10720,10720,0
20230926,185400,541581040,10720,10720,10720,10720,0
20230926,185300,541581040,10720,10720,10720,10720,0
20230926,185200,541581040,10720,10720,10720,10720,0
20230926,185100,541581040,10720,10720,10720,10720,0
20230926,185000,541581040,10720,10720,10720,10720,0
20230926,184900,541581040,10720,10720,10720,10720,0
20230926,184800,541581040,10720,10720,10720,10720,0
20230926,184700,541581040,10720,10720,10720,10720,0
20230926,184600,541581040,10720,10720,10720,10720,0
20230926,184500,541581040,10720,10720,10720,10720,0
20230926,184400,541581040,10720,10720,10720,10720,0
20230926,184300,541581040,10720,10720,10720,10720,0
20230926,184200,541581040,10720,10720,10720,10720,0
20230926,184100,541581040,10720,10720,10720,10720,0
20230926,184000,541581040,10720,10720,10720,10720,0
20230926,183900,541581040,10720,10720,10720,10720,0
20230926,183800,541581040,10720,10720,10720,10720,0
20230926,183700,541581040,10720,10720,10720,10720,0
20230926,183600,541581040,10720,10720,10720,10720,706
20230926,183500,541581040,10720,10720,10720,10720,0
20230926,183400,541581040,10720,10720,10720,10720,0
20230926,183300,541581040,10720,10720,10720,10720,0
20230926,183200,541581040,10720,10720,10720,10720,0
20230926,183100,541581040,10720,10720,10720,10720,0
20230926,183000,541581040,10720,10720,10720,10720,0
20230926,182900,541581040,10720,10720,10720,10720,0
20230926,182800,541581040,10720,10720,10720,10720,0
20230926,182700,541581040,10720,10720,10720,10720,0
20230926,182600,541581040,10720,10720,10720,10720,0
20230926,182500,541581040,10720,10720,10720,10720,0
20230926,182400,541581040,10720,10720,10720,10720,0
20230926,182300,541581040,10720,10720,10720,10720,0
20230926,182200,541581040,10720,10720,10720,10720,0
20230926,182100,541581040,10720,10720,10720,10720,0
20230926,182000,541581040,10720,10720,10720,10720,0
20230926,181900,541581040,10720,10720,10720,10720,0
20230926,181800,541581040,10720,10720,10720,10720,0
20230926,181700,541581040,10720,10720,10720,10720,0
20230926,181600,541581040,10720,10720,10720,10720,0
20230926,181500,541581040,10720,10720,10720,10720,0
20230926,181400,541581040,10720,10720,10720,10720,0
20230926,181300,541581040,10720,10720,10720,10720,0
20230926,181200,541581040,10720,10720,10720,10720,0
20230926,181100,541581040,10720,10720,10720,10720,0
20230926,181000,541581040,10720,10720,10720,10720,0
20230926,180900,541581040,10720,10720,10720,10720,0
20230926,180800,541581040,10720,10720,10720,10720,0
20230926,180700,541581040,10720,10720,10720,10720,0
20230926,180600,541581040,10720,10720,10720,10720,706
20230926,180500,541581040,10720,10720,10720,10720,0
20230926,180400,541581040,10720,10720,10720,10720,0
20230926,180300,541581040,10720,10720,10720,10720,0
20230926,180200,541581040,10720,10720,10720,10720,0
20230926,180100,541581040,10720,10720,10720,10720,0
20230926,180000,541581040,10720,10720,10720,10720,0
20230926,175900,541581040,10720,10720,10720,10720,0
20230926,175800,541581040,10720,10720,10720,10720,0
20230926,175700,541581040,10720,10720,10720,10720,0
20230926,175600,541581040,10720,10720,10720,10720,0
20230926,175500,541581040,10720,10720,10720,10720,0
20230926,175400,541581040,10720,10720,10720,10720,0
20230926,175300,541581040,10720,10720,10720,10720,0
20230926,175200,541581040,10720,10720,10720,10720,0
20230926,175100,541581040,10720,10720,10720,10720,0
20230926,175000,541581040,10720,10720,10720,10720,0
20230926,174900,541581040,10720,10720,10720,10720,0
20230926,174800,541581040,10720,10720,10720,10720,0
20230926,174700,541581040,10720,10720,10720,10720,0
20230926,174600,541581040,10720,10720,10720,10720,0
20230926,174500,541581040,10720,10720,10720,10720,0
20230926,174400,541581040,10720,10720,10720,10720,0
20230926,174300,541581040,10720,10720,10720,10720,0
20230926,174200,541581040,10720,10720,10720,10720,0
20230926,174100,541581040,10720,10720,10720,10720,0
20230926,174000,541581040,10720,10720,10720,10720,0
20230926,173900,541581040,10720,10720,10720,10720,0
20230926,173800,541581040,10720,10720,10720,10720,0
20230926,173700,541581040,10720,10720,10720,10720,0
20230926,173600,541581040,10720,10720,10720,10720,706
20230926,173500,541581040,10720,10720,10720,10720,0
20230926,173400,541581040,10720,10720,10720,10720,0
20230926,173300,541581040,10720,10720,10720,10720,0
20230926,173200,541581040,10720,10720,10720,10720,0
20230926,173100,541581040,10720,10720,10720,10720,0
20230926,173000,541581040,10720,10720,10720,10720,0
20230926,172900,541581040,10720,10720,10720,10720,0
20230926,172800,541581040,10720,10720,10720,10720,0
20230926,172700,541581040,10720,10720,10720,10720,0
20230926,172600,541581040,10720,10720,10720,10720,0
20230926,172500,541581040,10720,10720,10720,10720,0
20230926,172400,541581040,10720,10720,10720,10720,0
20230926,172300,541581040,10720,10720,10720,10720,0
20230926,172200,541581040,10720,10720,10720,10720,0
20230926,172100,541581040,10720,10720,10720,10720,0
20230926,172000,541581040,10720,10720,10720,10720,0
20230926,171900,541581040,10720,10720,10720,10720,0
20230926,171800,541581040,10720,10720,10720,10720,0
20230926,171700,541581040,10720,10720,10720,10720,0
20230926,171600,541581040,10720,10720,10720,10720,0
20230926,171500,541581040,10720,10720,10720,10720,0
20230926,171400,541581040,10720,10720,10720,10720,0
20230926,171300,541581040,10720,10720,10720,10720,0
20230926,171200,541581040,10720,10720,10720,10720,0
20230926,171100,541581040,10720,10720,10720,10720,0
20230926,171000,541581040,10720,10720,10720,10720,0
20230926,170900,541581040,10720,10720,10720,10720,0
20230926,170800,541581040,10720,10720,10720,10720,0
20230926,170700,541581040,10720,10720,10720,10720,0
20230926,170600,541581040,10720,10720,10720,10720,706
20230926,170500,541581040,10720,10720,10720,10720,0
20230926,170400,541581040,10720,10720,10720,10720,0
20230926,170300,541581040,10720,10720,10720,10720,0
20230926,170200,541581040,10720,10720,10720,10720,0
20230926,170100,541581040,10720,10720,10720,10720,0
20230926,170000,541581040,10720,10720,10720,10720,0
20230926,165900,541581040,10720,10720,10720,10720,0
20230926,165800,541581040,10720,10720,10720,10720,0
20230926,165700,541581040,10720,10720,10720,10720,0
20230926,165600,541581040,10720,10720,10720,10720,0
20230926,165500,541581040,10720,10720,10720,10720,0
20230926,165400,541581040,10720,10720,10720,10720,0
20230926,165300,541581040,10720,10720,10720,10720,0
20230926,165200,541581040,10720,10720,10720,10720,0
20230926,165100,541581040,10720,10720,10720,10720,0
20230926,165000,541581040,10720,10720,10720,10720,0
20230926,164900,541581040,10720,10720,10720,10720,0
20230926,164800,541581040,10720,10720,10720,10720,0
20230926,164700,541581040,10720,10720,10720,10720,0
20230926,164600,541581040,10720,10720,10720,10720,0
20230926,164500,541581040,10720,10720,10720,10720,0
20230926,164400,541581040,10720,10720,10720,10720,0
20230926,164300,541581040,10720,10720,10720,10720,0
20230926,164200,541581040,10720,10720,10720,10720,0
20230926,164100,541581040,10720,10720,10720,10720,0
20230926,164000,541581040,10720,10720,10720,10720,0
20230926,163900,541581040,10720,10720,10720,10720,0
20230926,163800,541581040,10720,10720,10720,10720,0
20230926,163700,541581040,10720,10720,10720,10720,0
20230926,163600,541581040,10720,10720,10720,10720,706
20230926,163500,541581040,10720,10720,10720,10720,0
20230926,163400,541581040,10720,10720,10720,10720,0
20230926,163300,541581040,10720,10720,10720,10720,0
20230926,163200,541581040,10720,10720,10720,10720,0
20230926,163100,541581040,10720,10720,10720,10720,0
20230926,163000,541581040,10720,10720,10720,10720,0
20230926,162900,541581040,10720,10720,10720,10720,0
20230926,162800,541581040,10720,10720,10720,10720,0
20230926,162700,541581040,10720,10720,10720,10720,0
20230926,162600,541581040,10720,10720,10720,10720,0
20230926,162500,541581040,10720,10720,10720,10720,0
20230926,162400,541581040,10720,10720,10720,10720,0
20230926,162300,541581040,10720,10720,10720,10720,0
20230926,162200,541581040,10720,10720,10720,10720,0
20230926,162100,541581040,10720,10720,10720,10720,0
20230926,162000,541581040,10720,10720,10720,10720,0
20230926,161900,541581040,10720,10720,10720,10720,0
20230926,161800,541581040,10720,10720,10720,10720,0
20230926,161700,541581040,10720,10720,10720,10720,0
20230926,161600,541581040,10720,10720,10720,10720,0
20230926,161500,541581040,10720,10720,10720,10720,0
20230926,161400,541581040,10720,10720,10720,10720,0
20230926,161300,541581040,10720,10720,10720,10720,0
20230926,161200,541581040,10720,10720,10720,10720,0
20230926,161100,541581040,10720,10720,10720,10720,0
20230926,161000,541581040,10720,10720,10720,10720,0
20230926,160900,541581040,10720,10720,10720,10720,0
20230926,160800,541581040,10720,10720,10720,10720,0
20230926,160700,541581040,10720,10720,10720,10720,0
20230926,160600,541581040,10720,10720,10720,10720,706
20230926,160500,541581040,10720,10720,10720,10720,0
20230926,160400,541581040,10720,10720,10720,10720,0
20230926,160300,541581040,10720,10720,10720,10720,0
20230926,160200,541581040,10720,10720,10720,10720,0
20230926,160100,541581040,10720,10720,10720,10720,0
20230926,160000,541581040,10720,10720,10720,10720,0
20230926,155900,541581040,10720,10720,10720,10720,0
20230926,155800,541581040,10720,10720,10720,10720,0
20230926,155700,541581040,10720,10720,10720,10720,0
20230926,155600,541581040,10720,10720,10720,10720,0
20230926,155500,541581040,10720,10720,10720,10720,0
20230926,155400,541581040,10720,10720,10720,10720,0
20230926,155300,541581040,10720,10720,10720,10720,0
20230926,155200,541581040,10720,10720,10720,10720,0
20230926,155100,541581040,10720,10720,10720,10720,0
20230926,155000,541581040,10720,10720,10720,10720,0
20230926,154900,541581040,10720,10720,10720,10720,0
20230926,154800,541581040,10720,10720,10720,10720,0
20230926,154700,541581040,10720,10720,10720,10720,0
20230926,154600,541581040,10720,10720,10720,10720,0
20230926,154500,541581040,10720,10720,10720,10720,0
20230926,154400,541581040,10720,10720,10720,10720,0
20230926,154300,541581040,10720,10720,10720,10720,0
20230926,154200,541581040,10720,10720,10720,10720,0
20230926,154100,541581040,10720,10720,10720,10720,0
20230926,154000,541581040,10720,10720,10720,10720,0
20230926,153900,541581040,10720,10720,10720,10720,0
20230926,153800,541581040,10720,10720,10720,10720,0
20230926,153700,541581040,10720,10720,10720,10720,0
20230926,153600,541581040,10720,10720,10720,10720,706
20230926,153500,541581040,10720,10720,10720,10720,0
20230926,153400,541581040,10720,10720,10720,10720,0
20230926,153300,541581040,10720,10720,10720,10720,0
20230926,153200,541581040,10720,10720,10720,10720,0
20230926,153100,541581040,10720,10720,10720,10720,0
20230926,153000,541581040,10720,10720,10720,10720,706
20230926,152900,534012720,10740,10740,10740,10740,0
20230926,152800,534012720,10740,10740,10740,10740,0
20230926,152700,534012720,10740,10740,10740,10740,0
20230926,152600,534012720,10740,10740,10740,10740,0
20230926,152500,534012720,10740,10740,10740,10740,0
20230926,152400,534012720,10740,10740,10740,10740,0
20230926,152300,534012720,10740,10740,10740,10740,0
20230926,152200,534012720,10740,10740,10740,10740,0
20230926,152100,534012720,10740,10740,10740,10740,0
20230926,152000,534012720,10740,10740,10740,10740,0
20230926,151900,534012720,10740,10730,10740,10730,2
20230926,151800,533991250,10670,10700,10700,10670,138
20230926,151700,532518220,10710,10710,10720,10710,701
20230926,151600,525009510,10740,10740,10740,10740,0
20230926,151500,525009510,10740,10690,10740,10690,903
20230926,151400,515323180,10670,10680,10680,10670,90
20230926,151300,514362860,10680,10680,10680,10680,100
20230926,151200,513294860,10690,10690,10690,10690,80
20230926,151100,512439660,10690,10690,10690,10690,0
20230926,151000,512439660,10690,10690,10690,10690,21
20230926,150900,512215170,10720,10720,10720,10720,130
20230926,150800,510821570,10720,10720,10720,10720,10
20230926,150700,510714370,10670,10670,10670,10670,0
20230926,150600,510714370,10670,10670,10670,10670,0
20230926,150500,510714370,10670,10670,10670,10670,0
20230926,150400,510714370,10670,10710,10710,10670,36
20230926,150300,510329580,10720,10720,10720,10720,0
20230926,150200,510329580,10720,10720,10720,10720,0
20230926,150100,510329580,10720,10720,10720,10720,0
20230926,150000,510329580,10720,10720,10720,10720,0
20230926,145900,510329580,10720,10720,10720,10720,0
20230926,145800,510329580,10720,10720,10720,10720,0
20230926,145700,510329580,10720,10720,10720,10720,50
20230926,145600,509793580,10680,10680,10680,10680,0
20230926,145500,509793580,10680,10680,10680,10680,2
20230926,145400,509772220,10730,10730,10730,10730,0
20230926,145300,509772220,10730,10730,10730,10730,0
20230926,145200,509772220,10730,10730,10730,10730,0
20230926,145100,509772220,10730,10730,10730,10730,0
20230926,145000,509772220,10730,10730,10730,10730,0
20230926,144900,509772220,10730,10700,10730,10700,100
20230926,144800,508701920,10670,10670,10670,10670,0
20230926,144700,508701920,10670,10670,10670,10670,249
20230926,144600,506045090,10680,10700,10700,10680,130
20230926,144500,504654690,10700,10700,10700,10700,0
20230926,144400,504654690,10700,10690,10700,10690,189
20230926,144300,502632780,10680,10680,10680,10680,1
20230926,144200,502622100,10670,10670,10670,10670,0
20230926,144100,502622100,10670,10670,10670,10670,0
20230926,144000,502622100,10670,10670,10670,10670,10
20230926,143900,502515400,10670,10670,10670,10670,0
20230926,143800,502515400,10670,10670,10670,10670,0
20230926,143700,502515400,10670,10670,10670,10670,0
20230926,143600,502515400,10670,10680,10680,10670,50
20230926,143500,501981430,10680,10680,10680,10680,0
20230926,143400,501981430,10680,10680,10680,10680,12
20230926,143300,501853270,10680,10680,10680,10680,0
20230926,143200,501853270,10680,10680,10680,10680,0
20230926,143100,501853270,10680,10680,10680,10680,0
20230926,143000,501853270,10680,10680,10680,10680,0
20230926,142900,501853270,10680,10680,10690,10680,427
20230926,142800,497291910,10690,10690,10690,10690,109
20230926,142700,496126700,10700,10700,10700,10700,20
20230926,142600,495912700,10700,10700,10700,10700,0
20230926,142500,495912700,10700,10700,10700,10700,0
20230926,142400,495912700,10700,10700,10700,10700,0
20230926,142300,495912700,10700,10700,10700,10700,0
20230926,142200,495912700,10700,10700,10700,10700,0
20230926,142100,495912700,10700,10700,10700,10700,0
20230926,142000,495912700,10700,10700,10700,10700,411
20230926,141900,491515000,10700,10700,10700,10700,0
20230926,141800,491515000,10700,10710,10710,10700,438
20230926,141700,486828200,10720,10720,10720,10720,0
20230926,141600,486828200,10720,10710,10720,10700,829
20230926,141500,477953590,10720,10720,10720,10720,0
20230926,141400,477953590,10720,10720,10720,10720,0
20230926,141300,477953590,10720,10720,10720,10720,0
20230926,141200,477953590,10720,10720,10720,10720,91
20230926,141100,476978070,10720,10720,10720,10720,0
20230926,141000,476978070,10720,10720,10720,10720,61
20230926,140900,476324150,10740,10740,10740,10740,0
20230926,140800,476324150,10740,10740,10740,10740,0
20230926,140700,476324150,10740,10740,10740,10740,31
20230926,140600,475991210,10720,10720,10720,10720,20
20230926,140500,475776810,10720,10720,10720,10720,198
20230926,140400,473654250,10720,10720,10720,10720,0
20230926,140300,473654250,10720,10720,10720,10720,0
20230926,140200,473654250,10720,10720,10720,10720,1
20230926,140100,473643530,10720,10720,10720,10720,0
20230926,140000,473643530,10720,10720,10720,10720,0
20230926,135900,473643530,10720,10720,10720,10720,0
20230926,135800,473643530,10720,10720,10720,10720,0
20230926,135700,473643530,10720,10720,10720,10720,0
20230926,135600,473643530,10720,10720,10720,10720,0
20230926,135500,473643530,10720,10720,10720,10720,0
20230926,135400,473643530,10720,10720,10720,10720,0
20230926,135300,473643530,10720,10720,10720,10720,0
20230926,135200,473643530,10720,10720,10720,10720,0
20230926,135100,473643530,10720,10720,10720,10720,0
20230926,135000,473643530,10720,10720,10720,10720,0
20230926,134900,473643530,10720,10720,10720,10720,0
20230926,134800,473643530,10720,10720,10720,10720,201
20230926,134700,471488810,10720,10720,10720,10720,2
20230926,134600,471467370,10740,10740,10740,10740,0
20230926,134500,471467370,10740,10740,10740,10740,0
20230926,134400,471467370,10740,10740,10740,10740,5
20230926,134300,471413670,10720,10720,10720,10720,0
20230926,134200,471413670,10720,10720,10720,10720,0
20230926,134100,471413670,10720,10720,10720,10720,0
20230926,134000,471413670,10720,10720,10720,10720,0
20230926,133900,471413670,10720,10720,10720,10720,168
20230926,133800,469612710,10720,10720,10720,10720,0
20230926,133700,469612710,10720,10720,10720,10720,0
20230926,133600,469612710,10720,10720,10720,10720,0
20230926,133500,469612710,10720,10720,10720,10720,0
20230926,133400,469612710,10720,10700,10720,10700,467
20230926,133300,464607540,10720,10720,10720,10720,0
20230926,133200,464607540,10720,10720,10720,10720,0
20230926,133100,464607540,10720,10720,10720,10720,0
20230926,133000,464607540,10720,10720,10720,10720,1
20230926,132900,464596820,10720,10720,10720,10720,1
20230926,132800,464586100,10720,10720,10720,10720,1
20230926,132700,464575380,10710,10710,10710,10710,200
20230926,132600,462433380,10720,10710,10720,10710,3
20230926,132500,462401240,10720,10710,10720,10710,30
20230926,132400,462079900,10720,10730,10730,10720,2
20230926,132300,462058450,10710,10710,10710,10710,0
20230926,132200,462058450,10710,10710,10710,10710,0
20230926,132100,462058450,10710,10720,10720,10710,255
20230926,132000,459327150,10730,10730,10730,10730,0
20230926,131900,459327150,10730,10770,10770,10730,34
20230926,131800,458961970,10770,10770,10770,10770,50
20230926,131700,458423470,10720,10720,10720,10720,261
20230926,131600,455625550,10730,10730,10730,10730,0
20230926,131500,455625550,10730,10730,10730,10730,25
20230926,131400,455357300,10740,10740,10740,10740,0
20230926,131300,455357300,10740,10740,10740,10740,0
20230926,131200,455357300,10740,10770,10770,10740,53
20230926,131100,454787180,10770,10770,10770,10730,27
20230926,131000,454497310,10770,10730,10770,10730,27
20230926,130900,454207560,10730,10730,10730,10730,0
20230926,130800,454207560,10730,10730,10730,10730,21
20230926,130700,453982230,10730,10730,10730,10730,0
20230926,130600,453982230,10730,10730,10730,10730,0
20230926,130500,453982230,10730,10730,10730,10730,0
20230926,130400,453982230,10730,10730,10730,10730,0
20230926,130300,453982230,10730,10730,10730,10730,10
20230926,130200,453874930,10730,10730,10730,10730,0
20230926,130100,453874930,10730,10730,10730,10730,0
20230926,130000,453874930,10730,10730,10730,10730,0
20230926,125900,453874930,10730,10730,10730,10730,0
20230926,125800,453874930,10730,10730,10730,10730,0
20230926,125700,453874930,10730,10730,10730,10730,0
20230926,125600,453874930,10730,10730,10730,10730,0
20230926,125500,453874930,10730,10730,10730,10730,0
20230926,125400,453874930,10730,10730,10730,10730,0
20230926,125300,453874930,10730,10730,10730,10730,0
20230926,125200,453874930,10730,10730,10730,10730,17
20230926,125100,453692520,10740,10770,10770,10740,40
20230926,125000,453262860,10750,10740,10750,10740,21
20230926,124900,453037220,10740,10740,10740,10740,0
20230926,124800,453037220,10740,10740,10740,10740,28
20230926,124700,452736500,10740,10740,10740,10740,20
20230926,124600,452521700,10750,10770,10770,10750,27
20230926,124500,452231310,10770,10770,10770,10770,0
20230926,124400,452231310,10770,10770,10770,10770,8
20230926,124300,452145150,10780,10780,10780,10780,0
20230926,124200,452145150,10780,10780,10780,10780,0
20230926,124100,452145150,10780,10780,10780,10780,0
20230926,124000,452145150,10780,10780,10780,10780,0
20230926,123900,452145150,10780,10780,10780,10780,0
20230926,123800,452145150,10780,10780,10780,10780,2
20230926,123700,452123590,10780,10780,10780,10780,0
20230926,123600,452123590,10780,10780,10780,10780,0
20230926,123500,452123590,10780,10780,10780,10780,674
20230926,123400,444857870,10720,10720,10720,10720,0
20230926,123300,444857870,10720,10720,10720,10720,1
20230926,123200,444847150,10720,10720,10720,10720,0
20230926,123100,444847150,10720,10720,10720,10720,18
20230926,123000,444654190,10740,10740,10740,10740,0
20230926,122900,444654190,10740,10740,10740,10740,0
20230926,122800,444654190,10740,10740,10740,10740,0
20230926,122700,444654190,10740,10740,10740,10740,0
20230926,122600,444654190,10740,10740,10740,10740,0
20230926,122500,444654190,10740,10740,10740,10740,0
20230926,122400,444654190,10740,10740,10740,10740,397
20230926,122300,440390410,10740,10740,10740,10740,0
20230926,122200,440390410,10740,10740,10740,10740,1
20230926,122100,440379670,10700,10700,10700,10700,0
20230926,122000,440379670,10700,10700,10700,10700,0
20230926,121900,440379670,10700,10700,10700,10700,0
20230926,121800,440379670,10700,10700,10700,10700,1
20230926,121700,440368970,10700,10700,10700,10700,0
20230926,121600,440368970,10700,10700,10700,10700,60
20230926,121500,439726970,10700,10700,10700,10700,0
20230926,121400,439726970,10700,10700,10700,10700,117
20230926,121300,438475070,10700,10700,10700,10700,0
20230926,121200,438475070,10700,10700,10700,10700,57
20230926,121100,437865170,10700,10700,10700,10700,0
20230926,121000,437865170,10700,10700,10700,10700,0
20230926,120900,437865170,10700,10700,10700,10700,33
20230926,120800,437512070,10690,10720,10720,10690,495
20230926,120700,432214470,10730,10730,10730,10730,0
20230926,120600,432214470,10730,10730,10730,10730,0
20230926,120500,432214470,10730,10730,10730,10730,43
20230926,120400,431753080,10730,10730,10730,10730,0
20230926,120300,431753080,10730,10730,10730,10730,0
20230926,120200,431753080,10730,10740,10740,10730,186
20230926,120100,429756900,10740,10740,10740,10740,0
20230926,120000,429756900,10740,10740,10740,10740,0
20230926,115900,429756900,10740,10740,10740,10740,30
20230926,115800,429434700,10740,10740,10740,10740,0
20230926,115700,429434700,10740,10740,10740,10740,0
20230926,115600,429434700,10740,10740,10740,10740,100
20230926,115500,428360700,10740,10740,10740,10740,2
20230926,115400,428339220,10740,10740,10740,10740,0
20230926,115300,428339220,10740,10740,10740,10740,0
20230926,115200,428339220,10740,10740,10740,10740,0
20230926,115100,428339220,10740,10740,10740,10740,29
20230926,115000,428027760,10740,10750,10750,10740,22
20230926,114900,427791470,10730,10730,10730,10730,0
20230926,114800,427791470,10730,10730,10730,10730,0
20230926,114700,427791470,10730,10730,10730,10730,0
20230926,114600,427791470,10730,10730,10730,10730,0
20230926,114500,427791470,10730,10730,10730,10730,9
20230926,114400,427694900,10790,10790,10790,10790,0
20230926,114300,427694900,10790,10790,10790,10790,0
20230926,114200,427694900,10790,10790,10790,10790,0
20230926,114100,427694900,10790,10790,10790,10790,1
20230926,114000,427684110,10720,10720,10720,10720,0
20230926,113900,427684110,10720,10720,10720,10720,0
20230926,113800,427684110,10720,10720,10720,10720,0
20230926,113700,427684110,10720,10720,10720,10720,0
20230926,113600,427684110,10720,10720,10720,10720,0
20230926,113500,427684110,10720,10720,10720,10720,0
20230926,113400,427684110,10720,10720,10720,10720,0
20230926,113300,427684110,10720,10730,10730,10720,300
20230926,113200,424467920,10770,10770,10770,10770,0
20230926,113100,424467920,10770,10770,10770,10770,0
20230926,113000,424467920,10770,10770,10770,10770,0
20230926,112900,424467920,10770,10770,10770,10770,223
20230926,112800,422066210,10770,10770,10770,10770,0
20230926,112700,422066210,10770,10770,10770,10770,0
20230926,112600,422066210,10770,10760,10770,10760,50
20230926,112500,421528190,10710,10710,10710,10710,0
20230926,112400,421528190,10710,10710,10710,10710,0
20230926,112300,421528190,10710,10710,10710,10710,0
20230926,112200,421528190,10710,10710,10710,10710,0
20230926,112100,421528190,10710,10720,10720,10710,78
20230926,112000,420692650,10710,10710,10710,10710,0
20230926,111900,420692650,10710,10710,10710,10710,1
20230926,111800,420681940,10710,10710,10710,10710,0
20230926,111700,420681940,10710,10710,10710,10710,1
20230926,111600,420671230,10760,10760,10760,10760,0
20230926,111500,420671230,10760,10760,10760,10760,0
20230926,111400,420671230,10760,10760,10760,10760,0
20230926,111300,420671230,10760,10760,10760,10760,0
20230926,111200,420671230,10760,10760,10760,10760,0
20230926,111100,420671230,10760,10760,10760,10760,0
20230926,111000,420671230,10760,10760,10760,10760,0
20230926,110900,420671230,10760,10760,10760,10760,0
20230926,110800,420671230,10760,10760,10760,10760,14
20230926,110700,420520590,10730,10730,10730,10730,0
20230926,110600,420520590,10730,10730,10730,10730,0
20230926,110500,420520590,10730,10730,10730,10730,0
20230926,110400,420520590,10730,10740,10740,10730,194
20230926,110300,418437200,10770,10770,10770,10770,0
20230926,110200,418437200,10770,10770,10770,10770,0
20230926,110100,418437200,10770,10770,10770,10770,0
20230926,110000,418437200,10770,10770,10770,10770,0
20230926,105900,418437200,10770,10770,10770,10770,0
20230926,105800,418437200,10770,10770,10770,10770,0
20230926,105700,418437200,10770,10770,10770,10770,0
20230926,105600,418437200,10770,10770,10770,10770,46
20230926,105500,417941780,10750,10750,10750,10750,5
20230926,105400,417888030,10770,10770,10770,10770,0
20230926,105300,417888030,10770,10770,10770,10770,0
20230926,105200,417888030,10770,10720,10770,10720,45
20230926,105100,417405070,10670,10670,10670,10670,1
20230926,105000,417394400,10710,10710,10710,10710,0
20230926,104900,417394400,10710,10710,10710,10710,0
20230926,104800,417394400,10710,10690,10710,10690,11
20230926,104700,417276610,10700,10680,10700,10660,1198
20230926,104600,404485300,10690,10730,10730,10690,562
20230926,104500,398467100,10740,10740,10740,10740,0
20230926,104400,398467100,10740,10740,10740,10740,2
20230926,104300,398445620,10750,10750,10750,10750,2
20230926,104200,398424120,10750,10750,10750,10750,0
20230926,104100,398424120,10750,10750,10750,10750,1
20230926,104000,398413370,10750,10750,10750,10750,0
20230926,103900,398413370,10750,10750,10750,10750,0
20230926,103800,398413370,10750,10750,10750,10750,0
20230926,103700,398413370,10750,10750,10750,10750,0
20230926,103600,398413370,10750,10760,10760,10750,2
20230926,103500,398391860,10770,10770,10770,10770,5
20230926,103400,398338010,10720,10720,10720,10720,0
20230926,103300,398338010,10720,10720,10720,10720,0
20230926,103200,398338010,10720,10720,10720,10720,0
20230926,103100,398338010,10720,10720,10720,10720,0
20230926,103000,398338010,10720,10720,10720,10720,0
20230926,102900,398338010,10720,10720,10720,10720,0
20230926,102800,398338010,10720,10720,10720,10720,0
20230926,102700,398338010,10720,10720,10720,10720,0
20230926,102600,398338010,10720,10720,10720,10720,0
20230926,102500,398338010,10720,10720,10720,10720,0
20230926,102400,398338010,10720,10720,10720,10720,74
20230926,102300,397544730,10720,10780,10780,10720,2517
20230926,102200,370488740,10780,10780,10780,10780,1
20230926,102100,370477960,10780,10780,10780,10780,34
20230926,102000,370111440,10790,10790,10790,10790,100
20230926,101900,369032440,10790,10790,10790,10790,128
20230926,101800,367651320,10800,10800,10800,10800,146
20230926,101700,366074520,10820,10820,10820,10820,0
20230926,101600,366074520,10820,10820,10820,10820,0
20230926,101500,366074520,10820,10820,10820,10820,0
20230926,101400,366074520,10820,10820,10820,10820,10
20230926,101300,365966320,10820,10820,10820,10820,0
20230926,101200,365966320,10820,10820,10820,10820,1
20230926,101100,365955500,10820,10820,10820,10820,0
20230926,101000,365955500,10820,10820,10820,10820,208
20230926,100900,363704940,10810,10810,10810,10810,0
20230926,100800,363704940,10810,10820,10820,10810,317
20230926,100700,360277000,10820,10820,10820,10820,0
20230926,100600,360277000,10820,10820,10820,10820,0
20230926,100500,360277000,10820,10820,10820,10820,46
20230926,100400,359779280,10810,10810,10810,10810,0
20230926,100300,359779280,10810,10810,10810,10810,0
20230926,100200,359779280,10810,10810,10810,10810,5
20230926,100100,359725230,10810,10810,10810,10810,0
20230926,100000,359725230,10810,10810,10810,10810,0
20230926,095900,359725230,10810,10810,10810,10810,10
20230926,095800,359617130,10820,10820,10820,10820,0
20230926,095700,359617130,10820,10820,10820,10810,751
20230926,095600,351491320,10820,10830,10830,10820,323
20230926,095500,347995460,10830,10820,10830,10820,758
20230926,095400,339788280,10810,10810,10810,10810,5
20230926,095300,339734230,10820,10820,10820,10820,0
20230926,095200,339734230,10820,10820,10820,10820,37
20230926,095100,339333890,10810,10800,10820,10800,50
20230926,095000,338793690,10790,10790,10790,10790,550
20230926,094900,332859190,10790,10790,10790,10790,607
20230926,094800,326309660,10750,10750,10750,10750,0
20230926,094700,326309660,10750,10750,10750,10750,220
20230926,094600,323944660,10750,10750,10750,10750,0
20230926,094500,323944660,10750,10750,10750,10750,0
20230926,094400,323944660,10750,10760,10760,10750,197
20230926,094300,321825160,10760,10760,10760,10760,0
20230926,094200,321825160,10760,10780,10780,10760,82
20230926,094100,320941890,10770,10800,10800,10770,527
20230926,094000,315256150,10820,10820,10820,10820,300
20230926,093900,312010150,10820,10800,10820,10800,20
20230926,093800,311794050,10800,10800,10800,10800,0
20230926,093700,311794050,10800,10800,10800,10800,305
20230926,093600,308500050,10810,10830,10830,10810,446
20230926,093500,303674890,10830,10830,10830,10830,0
20230926,093400,303674890,10830,10830,10830,10830,2
20230926,093300,303653230,10820,10820,10820,10820,36
20230926,093200,303263710,10810,10800,10810,10800,322
20230926,093100,299785110,10830,10830,10830,10830,0
20230926,093000,299785110,10830,10800,10830,10800,28
20230926,092900,299481960,10800,10820,10820,10800,37
20230926,092800,299081680,10820,10820,10820,10820,16
20230926,092700,298908560,10830,10830,10830,10830,0
20230926,092600,298908560,10830,10810,10830,10800,2254
20230926,092500,274542570,10810,10800,10810,10800,1195
20230926,092400,261628150,10810,10810,10810,10810,13
20230926,092300,261487620,10810,10820,10820,10810,127
20230926,092200,260114650,10810,10890,10890,10810,524
20230926,092100,254421260,10920,10880,10930,10880,1826
20230926,092000,234507220,10880,10760,10880,10760,10145
20230926,091900,124661140,10750,10760,10760,10750,210
20230926,091800,122403540,10750,10770,10770,10750,221
20230926,091700,120023390,10760,10750,10780,10750,2144
20230926,091600,96967240,10750,10750,10750,10750,300
20230926,091500,93742240,10750,10750,10750,10750,577
20230926,091400,87539490,10750,10750,10750,10750,400
20230926,091300,83239490,10750,10750,10750,10750,0
20230926,091200,83239490,10750,10750,10750,10740,210
20230926,091100,80982020,10750,10710,10750,10710,173
20230926,091000,79129150,10710,10710,10710,10710,1019
20230926,090900,68215660,10720,10740,10780,10720,501
20230926,090800,62821380,10720,10710,10720,10710,2511
20230926,090700,35925270,10710,10700,10710,10700,307
20230926,090600,32638480,10680,10680,10680,10680,0
20230926,090500,32638480,10680,10680,10680,10680,10
20230926,090400,32531680,10680,10710,10710,10680,58
20230926,090300,31912150,10680,10730,10730,10680,516
20230926,090200,26382260,10750,10690,10780,10690,1098
20230926,090100,14564880,10680,10680,10680,10680,13
20230926,090000,14426040,10680,10670,10680,10670,1344