KissMeData/101930/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,195300,14883980,10710,10710,10710,10710,94
20230926,195200,14883980,10710,10710,10710,10710,0
20230926,195100,14883980,10710,10710,10710,10710,0
20230926,195000,14883980,10710,10710,10710,10710,0
20230926,194900,14883980,10710,10710,10710,10710,0
20230926,194800,14883980,10710,10710,10710,10710,0
20230926,194700,14883980,10710,10710,10710,10710,0
20230926,194600,14883980,10710,10710,10710,10710,0
20230926,194500,14883980,10710,10710,10710,10710,0
20230926,194400,14883980,10710,10710,10710,10710,0
20230926,194300,14883980,10710,10710,10710,10710,0
20230926,194200,14883980,10710,10710,10710,10710,0
20230926,194100,14883980,10710,10710,10710,10710,0
20230926,194000,14883980,10710,10710,10710,10710,0
20230926,193900,14883980,10710,10710,10710,10710,0
20230926,193800,14883980,10710,10710,10710,10710,0
20230926,193700,14883980,10710,10710,10710,10710,0
20230926,193600,14883980,10710,10710,10710,10710,0
20230926,193500,14883980,10710,10710,10710,10710,0
20230926,193400,14883980,10710,10710,10710,10710,0
20230926,193300,14883980,10710,10710,10710,10710,0
20230926,193200,14883980,10710,10710,10710,10710,0
20230926,193100,14883980,10710,10710,10710,10710,0
20230926,193000,14883980,10710,10710,10710,10710,0
20230926,192900,14883980,10710,10710,10710,10710,0
20230926,192800,14883980,10710,10710,10710,10710,0
20230926,192700,14883980,10710,10710,10710,10710,0
20230926,192600,14883980,10710,10710,10710,10710,0
20230926,192500,14883980,10710,10710,10710,10710,0
20230926,192400,14883980,10710,10710,10710,10710,0
20230926,192300,14883980,10710,10710,10710,10710,94
20230926,192200,14883980,10710,10710,10710,10710,0
20230926,192100,14883980,10710,10710,10710,10710,0
20230926,192000,14883980,10710,10710,10710,10710,0
20230926,191900,14883980,10710,10710,10710,10710,0
20230926,191800,14883980,10710,10710,10710,10710,0
20230926,191700,14883980,10710,10710,10710,10710,0
20230926,191600,14883980,10710,10710,10710,10710,0
20230926,191500,14883980,10710,10710,10710,10710,0
20230926,191400,14883980,10710,10710,10710,10710,0
20230926,191300,14883980,10710,10710,10710,10710,0
20230926,191200,14883980,10710,10710,10710,10710,0
20230926,191100,14883980,10710,10710,10710,10710,0
20230926,191000,14883980,10710,10710,10710,10710,0
20230926,190900,14883980,10710,10710,10710,10710,0
20230926,190800,14883980,10710,10710,10710,10710,0
20230926,190700,14883980,10710,10710,10710,10710,0
20230926,190600,14883980,10710,10710,10710,10710,0
20230926,190500,14883980,10710,10710,10710,10710,0
20230926,190400,14883980,10710,10710,10710,10710,0
20230926,190300,14883980,10710,10710,10710,10710,0
20230926,190200,14883980,10710,10710,10710,10710,0
20230926,190100,14883980,10710,10710,10710,10710,0
20230926,190000,14883980,10710,10710,10710,10710,0
20230926,185900,14883980,10710,10710,10710,10710,0
20230926,185800,14883980,10710,10710,10710,10710,0
20230926,185700,14883980,10710,10710,10710,10710,0
20230926,185600,14883980,10710,10710,10710,10710,0
20230926,185500,14883980,10710,10710,10710,10710,0
20230926,185400,14883980,10710,10710,10710,10710,0
20230926,185300,14883980,10710,10710,10710,10710,94
20230926,185200,14883980,10710,10710,10710,10710,0
20230926,185100,14883980,10710,10710,10710,10710,0
20230926,185000,14883980,10710,10710,10710,10710,0
20230926,184900,14883980,10710,10710,10710,10710,0
20230926,184800,14883980,10710,10710,10710,10710,0
20230926,184700,14883980,10710,10710,10710,10710,0
20230926,184600,14883980,10710,10710,10710,10710,0
20230926,184500,14883980,10710,10710,10710,10710,0
20230926,184400,14883980,10710,10710,10710,10710,0
20230926,184300,14883980,10710,10710,10710,10710,0
20230926,184200,14883980,10710,10710,10710,10710,0
20230926,184100,14883980,10710,10710,10710,10710,0
20230926,184000,14883980,10710,10710,10710,10710,0
20230926,183900,14883980,10710,10710,10710,10710,0
20230926,183800,14883980,10710,10710,10710,10710,0
20230926,183700,14883980,10710,10710,10710,10710,0
20230926,183600,14883980,10710,10710,10710,10710,0
20230926,183500,14883980,10710,10710,10710,10710,0
20230926,183400,14883980,10710,10710,10710,10710,0
20230926,183300,14883980,10710,10710,10710,10710,0
20230926,183200,14883980,10710,10710,10710,10710,0
20230926,183100,14883980,10710,10710,10710,10710,0
20230926,183000,14883980,10710,10710,10710,10710,0
20230926,182900,14883980,10710,10710,10710,10710,0
20230926,182800,14883980,10710,10710,10710,10710,0
20230926,182700,14883980,10710,10710,10710,10710,0
20230926,182600,14883980,10710,10710,10710,10710,0
20230926,182500,14883980,10710,10710,10710,10710,0
20230926,182400,14883980,10710,10710,10710,10710,0
20230926,182300,14883980,10710,10710,10710,10710,94
20230926,182200,14883980,10710,10710,10710,10710,0
20230926,182100,14883980,10710,10710,10710,10710,0
20230926,182000,14883980,10710,10710,10710,10710,0
20230926,181900,14883980,10710,10710,10710,10710,0
20230926,181800,14883980,10710,10710,10710,10710,0
20230926,181700,14883980,10710,10710,10710,10710,0
20230926,181600,14883980,10710,10710,10710,10710,0
20230926,181500,14883980,10710,10710,10710,10710,0
20230926,181400,14883980,10710,10710,10710,10710,0
20230926,181300,14883980,10710,10710,10710,10710,0
20230926,181200,14883980,10710,10710,10710,10710,0
20230926,181100,14883980,10710,10710,10710,10710,0
20230926,181000,14883980,10710,10710,10710,10710,0
20230926,180900,14883980,10710,10710,10710,10710,0
20230926,180800,14883980,10710,10710,10710,10710,0
20230926,180700,14883980,10710,10710,10710,10710,0
20230926,180600,14883980,10710,10710,10710,10710,0
20230926,180500,14883980,10710,10710,10710,10710,0
20230926,180400,14883980,10710,10710,10710,10710,0
20230926,180300,14883980,10710,10710,10710,10710,0
20230926,180200,14883980,10710,10710,10710,10710,0
20230926,180100,14883980,10710,10710,10710,10710,0
20230926,180000,14883980,10710,10710,10710,10710,0
20230926,175900,14883980,10710,10710,10710,10710,0
20230926,175800,14883980,10710,10710,10710,10710,0
20230926,175700,14883980,10710,10710,10710,10710,0
20230926,175600,14883980,10710,10710,10710,10710,0
20230926,175500,14883980,10710,10710,10710,10710,0
20230926,175400,14883980,10710,10710,10710,10710,0
20230926,175300,14883980,10710,10710,10710,10710,94
20230926,175200,14883980,10710,10710,10710,10710,0
20230926,175100,14883980,10710,10710,10710,10710,0
20230926,175000,14883980,10710,10710,10710,10710,0
20230926,174900,14883980,10710,10710,10710,10710,0
20230926,174800,14883980,10710,10710,10710,10710,0
20230926,174700,14883980,10710,10710,10710,10710,0
20230926,174600,14883980,10710,10710,10710,10710,0
20230926,174500,14883980,10710,10710,10710,10710,0
20230926,174400,14883980,10710,10710,10710,10710,0
20230926,174300,14883980,10710,10710,10710,10710,0
20230926,174200,14883980,10710,10710,10710,10710,0
20230926,174100,14883980,10710,10710,10710,10710,0
20230926,174000,14883980,10710,10710,10710,10710,0
20230926,173900,14883980,10710,10710,10710,10710,0
20230926,173800,14883980,10710,10710,10710,10710,0
20230926,173700,14883980,10710,10710,10710,10710,0
20230926,173600,14883980,10710,10710,10710,10710,0
20230926,173500,14883980,10710,10710,10710,10710,0
20230926,173400,14883980,10710,10710,10710,10710,0
20230926,173300,14883980,10710,10710,10710,10710,0
20230926,173200,14883980,10710,10710,10710,10710,0
20230926,173100,14883980,10710,10710,10710,10710,0
20230926,173000,14883980,10710,10710,10710,10710,0
20230926,172900,14883980,10710,10710,10710,10710,0
20230926,172800,14883980,10710,10710,10710,10710,0
20230926,172700,14883980,10710,10710,10710,10710,0
20230926,172600,14883980,10710,10710,10710,10710,0
20230926,172500,14883980,10710,10710,10710,10710,0
20230926,172400,14883980,10710,10710,10710,10710,0
20230926,172300,14883980,10710,10710,10710,10710,94
20230926,172200,14883980,10710,10710,10710,10710,0
20230926,172100,14883980,10710,10710,10710,10710,0
20230926,172000,14883980,10710,10710,10710,10710,0
20230926,171900,14883980,10710,10710,10710,10710,0
20230926,171800,14883980,10710,10710,10710,10710,0
20230926,171700,14883980,10710,10710,10710,10710,0
20230926,171600,14883980,10710,10710,10710,10710,0
20230926,171500,14883980,10710,10710,10710,10710,0
20230926,171400,14883980,10710,10710,10710,10710,0
20230926,171300,14883980,10710,10710,10710,10710,0
20230926,171200,14883980,10710,10710,10710,10710,0
20230926,171100,14883980,10710,10710,10710,10710,0
20230926,171000,14883980,10710,10710,10710,10710,0
20230926,170900,14883980,10710,10710,10710,10710,0
20230926,170800,14883980,10710,10710,10710,10710,0
20230926,170700,14883980,10710,10710,10710,10710,0
20230926,170600,14883980,10710,10710,10710,10710,0
20230926,170500,14883980,10710,10710,10710,10710,0
20230926,170400,14883980,10710,10710,10710,10710,0
20230926,170300,14883980,10710,10710,10710,10710,0
20230926,170200,14883980,10710,10710,10710,10710,0
20230926,170100,14883980,10710,10710,10710,10710,0
20230926,170000,14883980,10710,10710,10710,10710,0
20230926,165900,14883980,10710,10710,10710,10710,0
20230926,165800,14883980,10710,10710,10710,10710,0
20230926,165700,14883980,10710,10710,10710,10710,0
20230926,165600,14883980,10710,10710,10710,10710,0
20230926,165500,14883980,10710,10710,10710,10710,0
20230926,165400,14883980,10710,10710,10710,10710,0
20230926,165300,14883980,10710,10710,10710,10710,94
20230926,165200,14883980,10710,10710,10710,10710,0
20230926,165100,14883980,10710,10710,10710,10710,0
20230926,165000,14883980,10710,10710,10710,10710,0
20230926,164900,14883980,10710,10710,10710,10710,0
20230926,164800,14883980,10710,10710,10710,10710,0
20230926,164700,14883980,10710,10710,10710,10710,0
20230926,164600,14883980,10710,10710,10710,10710,0
20230926,164500,14883980,10710,10710,10710,10710,0
20230926,164400,14883980,10710,10710,10710,10710,0
20230926,164300,14883980,10710,10710,10710,10710,0
20230926,164200,14883980,10710,10710,10710,10710,0
20230926,164100,14883980,10710,10710,10710,10710,0
20230926,164000,14883980,10710,10710,10710,10710,0
20230926,163900,14883980,10710,10710,10710,10710,0
20230926,163800,14883980,10710,10710,10710,10710,0
20230926,163700,14883980,10710,10710,10710,10710,0
20230926,163600,14883980,10710,10710,10710,10710,0
20230926,163500,14883980,10710,10710,10710,10710,0
20230926,163400,14883980,10710,10710,10710,10710,0
20230926,163300,14883980,10710,10710,10710,10710,0
20230926,163200,14883980,10710,10710,10710,10710,0
20230926,163100,14883980,10710,10710,10710,10710,0
20230926,163000,14883980,10710,10710,10710,10710,0
20230926,162900,14883980,10710,10710,10710,10710,0
20230926,162800,14883980,10710,10710,10710,10710,0
20230926,162700,14883980,10710,10710,10710,10710,0
20230926,162600,14883980,10710,10710,10710,10710,0
20230926,162500,14883980,10710,10710,10710,10710,0
20230926,162400,14883980,10710,10710,10710,10710,0
20230926,162300,14883980,10710,10710,10710,10710,94
20230926,162200,14883980,10710,10710,10710,10710,0
20230926,162100,14883980,10710,10710,10710,10710,0
20230926,162000,14883980,10710,10710,10710,10710,0
20230926,161900,14883980,10710,10710,10710,10710,0
20230926,161800,14883980,10710,10710,10710,10710,0
20230926,161700,14883980,10710,10710,10710,10710,0
20230926,161600,14883980,10710,10710,10710,10710,0
20230926,161500,14883980,10710,10710,10710,10710,0
20230926,161400,14883980,10710,10710,10710,10710,0
20230926,161300,14883980,10710,10710,10710,10710,0
20230926,161200,14883980,10710,10710,10710,10710,0
20230926,161100,14883980,10710,10710,10710,10710,0
20230926,161000,14883980,10710,10710,10710,10710,0
20230926,160900,14883980,10710,10710,10710,10710,0
20230926,160800,14883980,10710,10710,10710,10710,0
20230926,160700,14883980,10710,10710,10710,10710,0
20230926,160600,14883980,10710,10710,10710,10710,0
20230926,160500,14883980,10710,10710,10710,10710,0
20230926,160400,14883980,10710,10710,10710,10710,0
20230926,160300,14883980,10710,10710,10710,10710,0
20230926,160200,14883980,10710,10710,10710,10710,0
20230926,160100,14883980,10710,10710,10710,10710,0
20230926,160000,14883980,10710,10710,10710,10710,0
20230926,155900,14883980,10710,10710,10710,10710,0
20230926,155800,14883980,10710,10710,10710,10710,0
20230926,155700,14883980,10710,10710,10710,10710,0
20230926,155600,14883980,10710,10710,10710,10710,0
20230926,155500,14883980,10710,10710,10710,10710,0
20230926,155400,14883980,10710,10710,10710,10710,0
20230926,155300,14883980,10710,10710,10710,10710,94
20230926,155200,14883980,10710,10710,10710,10710,0
20230926,155100,14883980,10710,10710,10710,10710,0
20230926,155000,14883980,10710,10710,10710,10710,0
20230926,154900,14883980,10710,10710,10710,10710,0
20230926,154800,14883980,10710,10710,10710,10710,0
20230926,154700,14883980,10710,10710,10710,10710,0
20230926,154600,14883980,10710,10710,10710,10710,0
20230926,154500,14883980,10710,10710,10710,10710,0
20230926,154400,14883980,10710,10710,10710,10710,0
20230926,154300,14883980,10710,10710,10710,10710,0
20230926,154200,14883980,10710,10710,10710,10710,0
20230926,154100,14883980,10710,10710,10710,10710,0
20230926,154000,14883980,10710,10710,10710,10710,0
20230926,153900,14883980,10710,10710,10710,10710,0
20230926,153800,14883980,10710,10710,10710,10710,0
20230926,153700,14883980,10710,10710,10710,10710,0
20230926,153600,14883980,10710,10710,10710,10710,0
20230926,153500,14883980,10710,10710,10710,10710,0
20230926,153400,14883980,10710,10710,10710,10710,0
20230926,153300,14883980,10710,10710,10710,10710,0
20230926,153200,14883980,10710,10710,10710,10710,0
20230926,153100,14883980,10710,10710,10710,10710,0
20230926,153000,14883980,10710,10710,10710,10710,94
20230926,152900,13877240,10710,10710,10710,10710,0
20230926,152800,13877240,10710,10710,10710,10710,0
20230926,152700,13877240,10710,10710,10710,10710,0
20230926,152600,13877240,10710,10710,10710,10710,0
20230926,152500,13877240,10710,10710,10710,10710,0
20230926,152400,13877240,10710,10710,10710,10710,0
20230926,152300,13877240,10710,10710,10710,10710,0
20230926,152200,13877240,10710,10710,10710,10710,0
20230926,152100,13877240,10710,10710,10710,10710,0
20230926,152000,13877240,10710,10710,10710,10710,0
20230926,151900,13877240,10710,10710,10710,10710,0
20230926,151800,13877240,10710,10710,10710,10710,0
20230926,151700,13877240,10710,10710,10710,10710,0
20230926,151600,13877240,10710,10710,10710,10710,0
20230926,151500,13877240,10710,10710,10710,10710,0
20230926,151400,13877240,10710,10710,10710,10710,0
20230926,151300,13877240,10710,10710,10710,10710,0
20230926,151200,13877240,10710,10710,10710,10710,0
20230926,151100,13877240,10710,10710,10710,10710,0
20230926,151000,13877240,10710,10710,10710,10710,1
20230926,150900,13866530,10710,10710,10710,10710,0
20230926,150800,13866530,10710,10710,10710,10710,0
20230926,150700,13866530,10710,10710,10710,10710,0
20230926,150600,13866530,10710,10710,10710,10710,0
20230926,150500,13866530,10710,10710,10710,10710,0
20230926,150400,13866530,10710,10710,10710,10710,0
20230926,150300,13866530,10710,10710,10710,10710,0
20230926,150200,13866530,10710,10710,10710,10710,0
20230926,150100,13866530,10710,10710,10710,10710,0
20230926,150000,13866530,10710,10710,10710,10710,0
20230926,145900,13866530,10710,10710,10710,10710,4
20230926,145800,13823690,10710,10710,10710,10710,0
20230926,145700,13823690,10710,10710,10710,10710,5
20230926,145600,13770140,10640,10640,10640,10640,0
20230926,145500,13770140,10640,10640,10640,10640,0
20230926,145400,13770140,10640,10640,10640,10640,10
20230926,145300,13663740,10710,10710,10710,10710,0
20230926,145200,13663740,10710,10710,10710,10710,0
20230926,145100,13663740,10710,10710,10710,10710,0
20230926,145000,13663740,10710,10710,10710,10710,0
20230926,144900,13663740,10710,10710,10710,10710,0
20230926,144800,13663740,10710,10710,10710,10710,0
20230926,144700,13663740,10710,10700,10710,10700,27
20230926,144600,13374830,10700,10700,10700,10700,0
20230926,144500,13374830,10700,10700,10700,10700,0
20230926,144400,13374830,10700,10700,10700,10700,0
20230926,144300,13374830,10700,10700,10700,10700,0
20230926,144200,13374830,10700,10700,10700,10700,0
20230926,144100,13374830,10700,10700,10700,10700,2
20230926,144000,13353430,10710,10710,10710,10710,0
20230926,143900,13353430,10710,10710,10710,10710,0
20230926,143800,13353430,10710,10710,10710,10710,0
20230926,143700,13353430,10710,10710,10710,10710,0
20230926,143600,13353430,10710,10710,10710,10710,0
20230926,143500,13353430,10710,10710,10710,10710,0
20230926,143400,13353430,10710,10710,10710,10710,0
20230926,143300,13353430,10710,10690,10710,10690,6
20230926,143200,13289230,10620,10630,10630,10620,34
20230926,143100,12927950,10640,10640,10640,10640,0
20230926,143000,12927950,10640,10640,10640,10640,0
20230926,142900,12927950,10640,10640,10640,10640,14
20230926,142800,12778990,10720,10720,10720,10720,0
20230926,142700,12778990,10720,10720,10720,10720,0
20230926,142600,12778990,10720,10720,10720,10720,0
20230926,142500,12778990,10720,10720,10720,10720,0
20230926,142400,12778990,10720,10720,10720,10720,0
20230926,142300,12778990,10720,10720,10720,10720,0
20230926,142200,12778990,10720,10720,10720,10720,0
20230926,142100,12778990,10720,10720,10720,10720,0
20230926,142000,12778990,10720,10720,10720,10720,0
20230926,141900,12778990,10720,10720,10720,10720,0
20230926,141800,12778990,10720,10720,10720,10720,0
20230926,141700,12778990,10720,10720,10720,10720,0
20230926,141600,12778990,10720,10720,10720,10720,0
20230926,141500,12778990,10720,10720,10720,10720,0
20230926,141400,12778990,10720,10720,10720,10720,0
20230926,141300,12778990,10720,10720,10720,10720,0
20230926,141200,12778990,10720,10720,10720,10720,0
20230926,141100,12778990,10720,10720,10720,10720,0
20230926,141000,12778990,10720,10720,10720,10720,0
20230926,140900,12778990,10720,10720,10720,10720,0
20230926,140800,12778990,10720,10720,10720,10720,0
20230926,140700,12778990,10720,10720,10720,10720,0
20230926,140600,12778990,10720,10720,10720,10720,0
20230926,140500,12778990,10720,10720,10720,10720,0
20230926,140400,12778990,10720,10720,10720,10720,0
20230926,140300,12778990,10720,10720,10720,10720,0
20230926,140200,12778990,10720,10720,10720,10720,0
20230926,140100,12778990,10720,10720,10720,10720,0
20230926,140000,12778990,10720,10720,10720,10720,0
20230926,135900,12778990,10720,10720,10720,10720,0
20230926,135800,12778990,10720,10720,10720,10720,0
20230926,135700,12778990,10720,10720,10720,10720,0
20230926,135600,12778990,10720,10720,10720,10720,0
20230926,135500,12778990,10720,10720,10720,10720,0
20230926,135400,12778990,10720,10720,10720,10720,0
20230926,135300,12778990,10720,10720,10720,10720,0
20230926,135200,12778990,10720,10720,10720,10720,0
20230926,135100,12778990,10720,10720,10720,10720,0
20230926,135000,12778990,10720,10720,10720,10720,0
20230926,134900,12778990,10720,10720,10720,10720,0
20230926,134800,12778990,10720,10720,10720,10720,0
20230926,134700,12778990,10720,10720,10720,10720,0
20230926,134600,12778990,10720,10720,10720,10720,0
20230926,134500,12778990,10720,10720,10720,10720,0
20230926,134400,12778990,10720,10720,10720,10720,0
20230926,134300,12778990,10720,10720,10720,10720,0
20230926,134200,12778990,10720,10720,10720,10720,0
20230926,134100,12778990,10720,10720,10720,10720,0
20230926,134000,12778990,10720,10720,10720,10720,0
20230926,133900,12778990,10720,10720,10720,10720,0
20230926,133800,12778990,10720,10720,10720,10720,0
20230926,133700,12778990,10720,10720,10720,10720,0
20230926,133600,12778990,10720,10720,10720,10720,0
20230926,133500,12778990,10720,10720,10720,10720,0
20230926,133400,12778990,10720,10720,10720,10720,0
20230926,133300,12778990,10720,10720,10720,10720,0
20230926,133200,12778990,10720,10720,10720,10720,0
20230926,133100,12778990,10720,10720,10720,10720,0
20230926,133000,12778990,10720,10720,10720,10720,0
20230926,132900,12778990,10720,10720,10720,10720,0
20230926,132800,12778990,10720,10720,10720,10720,0
20230926,132700,12778990,10720,10720,10720,10720,0
20230926,132600,12778990,10720,10720,10720,10720,0
20230926,132500,12778990,10720,10720,10720,10720,0
20230926,132400,12778990,10720,10720,10720,10720,0
20230926,132300,12778990,10720,10720,10720,10720,0
20230926,132200,12778990,10720,10720,10720,10720,0
20230926,132100,12778990,10720,10720,10720,10720,0
20230926,132000,12778990,10720,10720,10720,10720,0
20230926,131900,12778990,10720,10720,10720,10720,0
20230926,131800,12778990,10720,10720,10720,10720,0
20230926,131700,12778990,10720,10720,10720,10720,0
20230926,131600,12778990,10720,10720,10720,10720,10
20230926,131500,12671790,10630,10630,10630,10630,0
20230926,131400,12671790,10630,10630,10630,10630,0
20230926,131300,12671790,10630,10630,10630,10630,57
20230926,131200,12065880,10730,10730,10730,10730,0
20230926,131100,12065880,10730,10730,10730,10730,0
20230926,131000,12065880,10730,10730,10730,10730,0
20230926,130900,12065880,10730,10730,10730,10730,0
20230926,130800,12065880,10730,10730,10730,10730,0
20230926,130700,12065880,10730,10730,10730,10730,0
20230926,130600,12065880,10730,10730,10730,10730,0
20230926,130500,12065880,10730,10730,10730,10730,0
20230926,130400,12065880,10730,10730,10730,10730,0
20230926,130300,12065880,10730,10730,10730,10730,0
20230926,130200,12065880,10730,10730,10730,10730,10
20230926,130100,11958580,10730,10730,10730,10730,10
20230926,130000,11851280,10730,10730,10730,10730,0
20230926,125900,11851280,10730,10730,10730,10730,0
20230926,125800,11851280,10730,10730,10730,10730,0
20230926,125700,11851280,10730,10730,10730,10730,0
20230926,125600,11851280,10730,10730,10730,10730,0
20230926,125500,11851280,10730,10730,10730,10730,0
20230926,125400,11851280,10730,10730,10730,10730,0
20230926,125300,11851280,10730,10730,10730,10730,0
20230926,125200,11851280,10730,10730,10730,10730,0
20230926,125100,11851280,10730,10730,10730,10730,0
20230926,125000,11851280,10730,10730,10730,10730,0
20230926,124900,11851280,10730,10730,10730,10730,0
20230926,124800,11851280,10730,10730,10730,10730,0
20230926,124700,11851280,10730,10730,10730,10730,0
20230926,124600,11851280,10730,10730,10730,10730,0
20230926,124500,11851280,10730,10730,10730,10730,0
20230926,124400,11851280,10730,10730,10730,10730,0
20230926,124300,11851280,10730,10730,10730,10730,0
20230926,124200,11851280,10730,10730,10730,10730,0
20230926,124100,11851280,10730,10730,10730,10730,0
20230926,124000,11851280,10730,10730,10730,10730,0
20230926,123900,11851280,10730,10730,10730,10730,0
20230926,123800,11851280,10730,10730,10730,10730,0
20230926,123700,11851280,10730,10730,10730,10730,0
20230926,123600,11851280,10730,10730,10730,10730,0
20230926,123500,11851280,10730,10730,10730,10730,0
20230926,123400,11851280,10730,10730,10730,10730,0
20230926,123300,11851280,10730,10730,10730,10730,0
20230926,123200,11851280,10730,10730,10730,10730,0
20230926,123100,11851280,10730,10730,10730,10730,0
20230926,123000,11851280,10730,10730,10730,10730,0
20230926,122900,11851280,10730,10730,10730,10730,0
20230926,122800,11851280,10730,10730,10730,10730,0
20230926,122700,11851280,10730,10730,10730,10730,0
20230926,122600,11851280,10730,10730,10730,10730,0
20230926,122500,11851280,10730,10730,10730,10730,0
20230926,122400,11851280,10730,10730,10730,10730,0
20230926,122300,11851280,10730,10730,10730,10730,0
20230926,122200,11851280,10730,10730,10730,10730,0
20230926,122100,11851280,10730,10730,10730,10730,0
20230926,122000,11851280,10730,10730,10730,10730,0
20230926,121900,11851280,10730,10730,10730,10730,0
20230926,121800,11851280,10730,10730,10730,10730,0
20230926,121700,11851280,10730,10730,10730,10730,0
20230926,121600,11851280,10730,10730,10730,10730,0
20230926,121500,11851280,10730,10720,10730,10720,10
20230926,121400,11743990,10730,10730,10730,10730,0
20230926,121300,11743990,10730,10730,10730,10730,0
20230926,121200,11743990,10730,10730,10730,10730,0
20230926,121100,11743990,10730,10730,10730,10730,0
20230926,121000,11743990,10730,10730,10730,10730,0
20230926,120900,11743990,10730,10730,10730,10730,0
20230926,120800,11743990,10730,10730,10730,10730,0
20230926,120700,11743990,10730,10730,10730,10730,0
20230926,120600,11743990,10730,10730,10730,10730,0
20230926,120500,11743990,10730,10730,10730,10730,0
20230926,120400,11743990,10730,10730,10730,10730,0
20230926,120300,11743990,10730,10730,10730,10730,0
20230926,120200,11743990,10730,10730,10730,10730,0
20230926,120100,11743990,10730,10730,10730,10730,1
20230926,120000,11733260,10630,10630,10630,10630,32
20230926,115900,11393100,10630,10630,10630,10630,0
20230926,115800,11393100,10630,10630,10630,10630,26
20230926,115700,11116720,10700,10700,10700,10700,0
20230926,115600,11116720,10700,10700,10700,10700,0
20230926,115500,11116720,10700,10700,10700,10700,0
20230926,115400,11116720,10700,10700,10700,10700,0
20230926,115300,11116720,10700,10700,10700,10700,0
20230926,115200,11116720,10700,10700,10700,10700,0
20230926,115100,11116720,10700,10700,10700,10700,0
20230926,115000,11116720,10700,10700,10700,10700,0
20230926,114900,11116720,10700,10700,10700,10700,0
20230926,114800,11116720,10700,10700,10700,10700,0
20230926,114700,11116720,10700,10700,10700,10700,0
20230926,114600,11116720,10700,10700,10700,10700,0
20230926,114500,11116720,10700,10700,10700,10700,0
20230926,114400,11116720,10700,10700,10700,10700,0
20230926,114300,11116720,10700,10700,10700,10700,0
20230926,114200,11116720,10700,10700,10700,10700,0
20230926,114100,11116720,10700,10700,10700,10700,0
20230926,114000,11116720,10700,10700,10700,10700,0
20230926,113900,11116720,10700,10700,10700,10700,0
20230926,113800,11116720,10700,10700,10700,10700,0
20230926,113700,11116720,10700,10700,10700,10700,0
20230926,113600,11116720,10700,10700,10700,10700,0
20230926,113500,11116720,10700,10700,10700,10700,0
20230926,113400,11116720,10700,10700,10700,10700,0
20230926,113300,11116720,10700,10700,10700,10700,0
20230926,113200,11116720,10700,10700,10700,10700,0
20230926,113100,11116720,10700,10700,10700,10700,0
20230926,113000,11116720,10700,10700,10700,10700,3
20230926,112900,11084620,10710,10710,10710,10710,0
20230926,112800,11084620,10710,10710,10710,10710,0
20230926,112700,11084620,10710,10710,10710,10710,0
20230926,112600,11084620,10710,10710,10710,10710,0
20230926,112500,11084620,10710,10710,10710,10710,0
20230926,112400,11084620,10710,10670,10710,10620,114
20230926,112300,9873000,10670,10670,10670,10670,0
20230926,112200,9873000,10670,10670,10670,10670,0
20230926,112100,9873000,10670,10670,10670,10670,18
20230926,112000,9680940,10670,10670,10670,10670,0
20230926,111900,9680940,10670,10670,10670,10670,0
20230926,111800,9680940,10670,10670,10670,10670,0
20230926,111700,9680940,10670,10670,10670,10670,0
20230926,111600,9680940,10670,10670,10670,10670,0
20230926,111500,9680940,10670,10670,10670,10670,0
20230926,111400,9680940,10670,10670,10670,10670,0
20230926,111300,9680940,10670,10670,10670,10670,1
20230926,111200,9670270,10670,10670,10670,10670,0
20230926,111100,9670270,10670,10660,10670,10660,50
20230926,111000,9137260,10630,10630,10630,10630,37
20230926,110900,8743950,10680,10680,10680,10680,0
20230926,110800,8743950,10680,10680,10680,10680,2
20230926,110700,8722590,10700,10690,10700,10690,52
20230926,110600,8166700,10640,10640,10640,10640,0
20230926,110500,8166700,10640,10660,10660,10640,45
20230926,110400,7687300,10700,10700,10700,10700,0
20230926,110300,7687300,10700,10700,10700,10700,0
20230926,110200,7687300,10700,10710,10710,10700,20
20230926,110100,7473200,10720,10720,10720,10720,10
20230926,110000,7366000,10730,10730,10730,10730,0
20230926,105900,7366000,10730,10730,10730,10730,0
20230926,105800,7366000,10730,10730,10730,10730,0
20230926,105700,7366000,10730,10730,10730,10730,0
20230926,105600,7366000,10730,10730,10730,10730,0
20230926,105500,7366000,10730,10730,10730,10730,0
20230926,105400,7366000,10730,10730,10730,10730,0
20230926,105300,7366000,10730,10730,10730,10730,0
20230926,105200,7366000,10730,10730,10730,10730,0
20230926,105100,7366000,10730,10730,10730,10730,0
20230926,105000,7366000,10730,10730,10730,10730,0
20230926,104900,7366000,10730,10730,10730,10730,0
20230926,104800,7366000,10730,10730,10730,10730,0
20230926,104700,7366000,10730,10730,10730,10730,0
20230926,104600,7366000,10730,10730,10730,10730,0
20230926,104500,7366000,10730,10730,10730,10730,0
20230926,104400,7366000,10730,10730,10730,10730,20
20230926,104300,7151400,10730,10730,10730,10730,0
20230926,104200,7151400,10730,10730,10730,10730,0
20230926,104100,7151400,10730,10730,10730,10730,0
20230926,104000,7151400,10730,10730,10730,10730,0
20230926,103900,7151400,10730,10730,10730,10730,0
20230926,103800,7151400,10730,10730,10730,10730,0
20230926,103700,7151400,10730,10730,10730,10730,0
20230926,103600,7151400,10730,10730,10730,10730,1
20230926,103500,7140670,10730,10730,10730,10730,18
20230926,103400,6947530,10730,10730,10730,10730,0
20230926,103300,6947530,10730,10730,10730,10730,0
20230926,103200,6947530,10730,10720,10730,10720,5
20230926,103100,6893910,10640,10640,10640,10640,3
20230926,103000,6861990,10720,10720,10720,10720,0
20230926,102900,6861990,10720,10720,10720,10720,2
20230926,102800,6840550,10640,10640,10640,10640,0
20230926,102700,6840550,10640,10690,10690,10630,200
20230926,102600,4711150,10720,10720,10720,10720,0
20230926,102500,4711150,10720,10720,10720,10720,0
20230926,102400,4711150,10720,10720,10720,10720,0
20230926,102300,4711150,10720,10720,10720,10720,10
20230926,102200,4603950,10720,10720,10720,10720,0
20230926,102100,4603950,10720,10720,10720,10720,0
20230926,102000,4603950,10720,10720,10720,10720,0
20230926,101900,4603950,10720,10720,10720,10720,0
20230926,101800,4603950,10720,10720,10720,10720,0
20230926,101700,4603950,10720,10720,10720,10720,0
20230926,101600,4603950,10720,10720,10720,10720,0
20230926,101500,4603950,10720,10720,10720,10720,0
20230926,101400,4603950,10720,10720,10720,10720,0
20230926,101300,4603950,10720,10720,10720,10720,0
20230926,101200,4603950,10720,10720,10720,10720,0
20230926,101100,4603950,10720,10720,10720,10720,0
20230926,101000,4603950,10720,10720,10720,10720,0
20230926,100900,4603950,10720,10720,10720,10720,0
20230926,100800,4603950,10720,10720,10720,10720,0
20230926,100700,4603950,10720,10720,10720,10720,0
20230926,100600,4603950,10720,10720,10720,10720,0
20230926,100500,4603950,10720,10720,10720,10720,0
20230926,100400,4603950,10720,10720,10720,10720,5
20230926,100300,4550350,10650,10650,10650,10650,5
20230926,100200,4497100,10720,10720,10720,10720,0
20230926,100100,4497100,10720,10720,10720,10720,0
20230926,100000,4497100,10720,10720,10720,10720,0
20230926,095900,4497100,10720,10640,10720,10640,14
20230926,095800,4347570,10650,10650,10650,10650,0
20230926,095700,4347570,10650,10740,10740,10650,39
20230926,095600,3931230,10900,10900,10900,10900,0
20230926,095500,3931230,10900,10900,10900,10900,0
20230926,095400,3931230,10900,10900,10900,10900,0
20230926,095300,3931230,10900,10900,10900,10900,0
20230926,095200,3931230,10900,10900,10900,10900,0
20230926,095100,3931230,10900,10900,10900,10900,0
20230926,095000,3931230,10900,10900,10900,10900,0
20230926,094900,3931230,10900,10900,10900,10900,0
20230926,094800,3931230,10900,10900,10900,10900,0
20230926,094700,3931230,10900,10900,10900,10900,0
20230926,094600,3931230,10900,10900,10900,10900,0
20230926,094500,3931230,10900,10900,10900,10900,0
20230926,094400,3931230,10900,10900,10900,10900,0
20230926,094300,3931230,10900,10900,10900,10900,0
20230926,094200,3931230,10900,10900,10900,10900,0
20230926,094100,3931230,10900,10900,10900,10900,0
20230926,094000,3931230,10900,10900,10900,10900,0
20230926,093900,3931230,10900,10900,10900,10900,0
20230926,093800,3931230,10900,10900,10900,10900,0
20230926,093700,3931230,10900,10900,10900,10900,0
20230926,093600,3931230,10900,10900,10900,10900,0
20230926,093500,3931230,10900,10900,10900,10900,0
20230926,093400,3931230,10900,10900,10900,10900,0
20230926,093300,3931230,10900,10900,10900,10900,0
20230926,093200,3931230,10900,10890,10900,10890,100
20230926,093100,2841370,10910,10910,10910,10910,0
20230926,093000,2841370,10910,10910,10910,10910,0
20230926,092900,2841370,10910,10910,10910,10910,0
20230926,092800,2841370,10910,10910,10910,10910,0
20230926,092700,2841370,10910,10910,10910,10910,0
20230926,092600,2841370,10910,10910,10910,10910,0
20230926,092500,2841370,10910,10910,10910,10910,0
20230926,092400,2841370,10910,10910,10910,10910,0
20230926,092300,2841370,10910,10910,10910,10910,0
20230926,092200,2841370,10910,10910,10910,10910,0
20230926,092100,2841370,10910,10910,10910,10910,0
20230926,092000,2841370,10910,10910,10910,10910,0
20230926,091900,2841370,10910,10910,10910,10910,0
20230926,091800,2841370,10910,10910,10910,10910,0
20230926,091700,2841370,10910,10910,10910,10910,0
20230926,091600,2841370,10910,10910,10910,10910,0
20230926,091500,2841370,10910,10910,10910,10910,0
20230926,091400,2841370,10910,10910,10910,10910,0
20230926,091300,2841370,10910,10910,10910,10910,0
20230926,091200,2841370,10910,10910,10910,10910,0
20230926,091100,2841370,10910,10910,10910,10910,0
20230926,091000,2841370,10910,10910,10910,10910,0
20230926,090900,2841370,10910,10910,10910,10910,0
20230926,090800,2841370,10910,10890,10910,10890,10
20230926,090700,2732310,10920,10920,10920,10920,0
20230926,090600,2732310,10920,10920,10920,10920,0
20230926,090500,2732310,10920,10790,10920,10790,66
20230926,090400,2020040,10800,10800,10800,10800,14
20230926,090300,1868840,10850,11070,11070,10850,41
20230926,090200,1423770,10710,10710,10710,10710,0
20230926,090100,1423770,10710,10740,10740,10710,66
20230926,090000,716880,11290,10690,11290,10690,67