KissMeData/034310/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191000,180875280,13040,13040,13040,13040,475
20230925,190900,180875280,13040,13040,13040,13040,0
20230925,190800,180875280,13040,13040,13040,13040,0
20230925,190700,180875280,13040,13040,13040,13040,0
20230925,190600,180875280,13040,13040,13040,13040,0
20230925,190500,180875280,13040,13040,13040,13040,0
20230925,190400,180875280,13040,13040,13040,13040,0
20230925,190300,180875280,13040,13040,13040,13040,0
20230925,190200,180875280,13040,13040,13040,13040,0
20230925,190100,180875280,13040,13040,13040,13040,0
20230925,190000,180875280,13040,13040,13040,13040,0
20230925,185900,180875280,13040,13040,13040,13040,0
20230925,185800,180875280,13040,13040,13040,13040,0
20230925,185700,180875280,13040,13040,13040,13040,0
20230925,185600,180875280,13040,13040,13040,13040,0
20230925,185500,180875280,13040,13040,13040,13040,0
20230925,185400,180875280,13040,13040,13040,13040,0
20230925,185300,180875280,13040,13040,13040,13040,0
20230925,185200,180875280,13040,13040,13040,13040,0
20230925,185100,180875280,13040,13040,13040,13040,0
20230925,185000,180875280,13040,13040,13040,13040,0
20230925,184900,180875280,13040,13040,13040,13040,0
20230925,184800,180875280,13040,13040,13040,13040,0
20230925,184700,180875280,13040,13040,13040,13040,0
20230925,184600,180875280,13040,13040,13040,13040,0
20230925,184500,180875280,13040,13040,13040,13040,0
20230925,184400,180875280,13040,13040,13040,13040,0
20230925,184300,180875280,13040,13040,13040,13040,0
20230925,184200,180875280,13040,13040,13040,13040,0
20230925,184100,180875280,13040,13040,13040,13040,0
20230925,184000,180875280,13040,13040,13040,13040,475
20230925,183900,180875280,13040,13040,13040,13040,0
20230925,183800,180875280,13040,13040,13040,13040,0
20230925,183700,180875280,13040,13040,13040,13040,0
20230925,183600,180875280,13040,13040,13040,13040,0
20230925,183500,180875280,13040,13040,13040,13040,0
20230925,183400,180875280,13040,13040,13040,13040,0
20230925,183300,180875280,13040,13040,13040,13040,0
20230925,183200,180875280,13040,13040,13040,13040,0
20230925,183100,180875280,13040,13040,13040,13040,0
20230925,183000,180875280,13040,13040,13040,13040,0
20230925,182900,180875280,13040,13040,13040,13040,0
20230925,182800,180875280,13040,13040,13040,13040,0
20230925,182700,180875280,13040,13040,13040,13040,0
20230925,182600,180875280,13040,13040,13040,13040,0
20230925,182500,180875280,13040,13040,13040,13040,0
20230925,182400,180875280,13040,13040,13040,13040,0
20230925,182300,180875280,13040,13040,13040,13040,0
20230925,182200,180875280,13040,13040,13040,13040,0
20230925,182100,180875280,13040,13040,13040,13040,0
20230925,182000,180875280,13040,13040,13040,13040,0
20230925,181900,180875280,13040,13040,13040,13040,0
20230925,181800,180875280,13040,13040,13040,13040,0
20230925,181700,180875280,13040,13040,13040,13040,0
20230925,181600,180875280,13040,13040,13040,13040,0
20230925,181500,180875280,13040,13040,13040,13040,0
20230925,181400,180875280,13040,13040,13040,13040,0
20230925,181300,180875280,13040,13040,13040,13040,0
20230925,181200,180875280,13040,13040,13040,13040,0
20230925,181100,180875280,13040,13040,13040,13040,0
20230925,181000,180875280,13040,13040,13040,13040,475
20230925,180900,180875280,13040,13040,13040,13040,0
20230925,180800,180875280,13040,13040,13040,13040,0
20230925,180700,180875280,13040,13040,13040,13040,0
20230925,180600,180875280,13040,13040,13040,13040,0
20230925,180500,180875280,13040,13040,13040,13040,0
20230925,180400,180875280,13040,13040,13040,13040,0
20230925,180300,180875280,13040,13040,13040,13040,0
20230925,180200,180875280,13040,13040,13040,13040,0
20230925,180100,180875280,13040,13040,13040,13040,0
20230925,180000,180875280,13040,13040,13040,13040,0
20230925,175900,180875280,13040,13040,13040,13040,0
20230925,175800,180875280,13040,13040,13040,13040,0
20230925,175700,180875280,13040,13040,13040,13040,0
20230925,175600,180875280,13040,13040,13040,13040,0
20230925,175500,180875280,13040,13040,13040,13040,0
20230925,175400,180875280,13040,13040,13040,13040,0
20230925,175300,180875280,13040,13040,13040,13040,0
20230925,175200,180875280,13040,13040,13040,13040,0
20230925,175100,180875280,13040,13040,13040,13040,0
20230925,175000,180875280,13040,13040,13040,13040,0
20230925,174900,180875280,13040,13040,13040,13040,0
20230925,174800,180875280,13040,13040,13040,13040,0
20230925,174700,180875280,13040,13040,13040,13040,0
20230925,174600,180875280,13040,13040,13040,13040,0
20230925,174500,180875280,13040,13040,13040,13040,0
20230925,174400,180875280,13040,13040,13040,13040,0
20230925,174300,180875280,13040,13040,13040,13040,0
20230925,174200,180875280,13040,13040,13040,13040,0
20230925,174100,180875280,13040,13040,13040,13040,0
20230925,174000,180875280,13040,13040,13040,13040,475
20230925,173900,180875280,13040,13040,13040,13040,0
20230925,173800,180875280,13040,13040,13040,13040,0
20230925,173700,180875280,13040,13040,13040,13040,0
20230925,173600,180875280,13040,13040,13040,13040,0
20230925,173500,180875280,13040,13040,13040,13040,0
20230925,173400,180875280,13040,13040,13040,13040,0
20230925,173300,180875280,13040,13040,13040,13040,0
20230925,173200,180875280,13040,13040,13040,13040,0
20230925,173100,180875280,13040,13040,13040,13040,0
20230925,173000,180875280,13040,13040,13040,13040,0
20230925,172900,180875280,13040,13040,13040,13040,0
20230925,172800,180875280,13040,13040,13040,13040,0
20230925,172700,180875280,13040,13040,13040,13040,0
20230925,172600,180875280,13040,13040,13040,13040,0
20230925,172500,180875280,13040,13040,13040,13040,0
20230925,172400,180875280,13040,13040,13040,13040,0
20230925,172300,180875280,13040,13040,13040,13040,0
20230925,172200,180875280,13040,13040,13040,13040,0
20230925,172100,180875280,13040,13040,13040,13040,0
20230925,172000,180875280,13040,13040,13040,13040,0
20230925,171900,180875280,13040,13040,13040,13040,0
20230925,171800,180875280,13040,13040,13040,13040,0
20230925,171700,180875280,13040,13040,13040,13040,0
20230925,171600,180875280,13040,13040,13040,13040,0
20230925,171500,180875280,13040,13040,13040,13040,0
20230925,171400,180875280,13040,13040,13040,13040,0
20230925,171300,180875280,13040,13040,13040,13040,0
20230925,171200,180875280,13040,13040,13040,13040,0
20230925,171100,180875280,13040,13040,13040,13040,0
20230925,171000,180875280,13040,13040,13040,13040,475
20230925,170900,180875280,13040,13040,13040,13040,0
20230925,170800,180875280,13040,13040,13040,13040,0
20230925,170700,180875280,13040,13040,13040,13040,0
20230925,170600,180875280,13040,13040,13040,13040,0
20230925,170500,180875280,13040,13040,13040,13040,0
20230925,170400,180875280,13040,13040,13040,13040,0
20230925,170300,180875280,13040,13040,13040,13040,0
20230925,170200,180875280,13040,13040,13040,13040,0
20230925,170100,180875280,13040,13040,13040,13040,0
20230925,170000,180875280,13040,13040,13040,13040,0
20230925,165900,180875280,13040,13040,13040,13040,0
20230925,165800,180875280,13040,13040,13040,13040,0
20230925,165700,180875280,13040,13040,13040,13040,0
20230925,165600,180875280,13040,13040,13040,13040,0
20230925,165500,180875280,13040,13040,13040,13040,0
20230925,165400,180875280,13040,13040,13040,13040,0
20230925,165300,180875280,13040,13040,13040,13040,0
20230925,165200,180875280,13040,13040,13040,13040,0
20230925,165100,180875280,13040,13040,13040,13040,0
20230925,165000,180875280,13040,13040,13040,13040,0
20230925,164900,180875280,13040,13040,13040,13040,0
20230925,164800,180875280,13040,13040,13040,13040,0
20230925,164700,180875280,13040,13040,13040,13040,0
20230925,164600,180875280,13040,13040,13040,13040,0
20230925,164500,180875280,13040,13040,13040,13040,0
20230925,164400,180875280,13040,13040,13040,13040,0
20230925,164300,180875280,13040,13040,13040,13040,0
20230925,164200,180875280,13040,13040,13040,13040,0
20230925,164100,180875280,13040,13040,13040,13040,0
20230925,164000,180875280,13040,13040,13040,13040,475
20230925,163900,180875280,13040,13040,13040,13040,0
20230925,163800,180875280,13040,13040,13040,13040,0
20230925,163700,180875280,13040,13040,13040,13040,0
20230925,163600,180875280,13040,13040,13040,13040,0
20230925,163500,180875280,13040,13040,13040,13040,0
20230925,163400,180875280,13040,13040,13040,13040,0
20230925,163300,180875280,13040,13040,13040,13040,0
20230925,163200,180875280,13040,13040,13040,13040,0
20230925,163100,180875280,13040,13040,13040,13040,0
20230925,163000,180875280,13040,13040,13040,13040,0
20230925,162900,180875280,13040,13040,13040,13040,0
20230925,162800,180875280,13040,13040,13040,13040,0
20230925,162700,180875280,13040,13040,13040,13040,0
20230925,162600,180875280,13040,13040,13040,13040,0
20230925,162500,180875280,13040,13040,13040,13040,0
20230925,162400,180875280,13040,13040,13040,13040,0
20230925,162300,180875280,13040,13040,13040,13040,0
20230925,162200,180875280,13040,13040,13040,13040,0
20230925,162100,180875280,13040,13040,13040,13040,0
20230925,162000,180875280,13040,13040,13040,13040,0
20230925,161900,180875280,13040,13040,13040,13040,0
20230925,161800,180875280,13040,13040,13040,13040,0
20230925,161700,180875280,13040,13040,13040,13040,0
20230925,161600,180875280,13040,13040,13040,13040,0
20230925,161500,180875280,13040,13040,13040,13040,0
20230925,161400,180875280,13040,13040,13040,13040,0
20230925,161300,180875280,13040,13040,13040,13040,0
20230925,161200,180875280,13040,13040,13040,13040,0
20230925,161100,180875280,13040,13040,13040,13040,0
20230925,161000,180875280,13040,13040,13040,13040,475
20230925,160900,180875280,13040,13040,13040,13040,0
20230925,160800,180875280,13040,13040,13040,13040,0
20230925,160700,180875280,13040,13040,13040,13040,0
20230925,160600,180875280,13040,13040,13040,13040,0
20230925,160500,180875280,13040,13040,13040,13040,0
20230925,160400,180875280,13040,13040,13040,13040,0
20230925,160300,180875280,13040,13040,13040,13040,0
20230925,160200,180875280,13040,13040,13040,13040,0
20230925,160100,180875280,13040,13040,13040,13040,0
20230925,160000,180875280,13040,13040,13040,13040,0
20230925,155900,180875280,13040,13040,13040,13040,0
20230925,155800,180875280,13040,13040,13040,13040,0
20230925,155700,180875280,13040,13040,13040,13040,0
20230925,155600,180875280,13040,13040,13040,13040,0
20230925,155500,180875280,13040,13040,13040,13040,0
20230925,155400,180875280,13040,13040,13040,13040,0
20230925,155300,180875280,13040,13040,13040,13040,0
20230925,155200,180875280,13040,13040,13040,13040,0
20230925,155100,180875280,13040,13040,13040,13040,0
20230925,155000,180875280,13040,13040,13040,13040,0
20230925,154900,180875280,13040,13040,13040,13040,0
20230925,154800,180875280,13040,13040,13040,13040,0
20230925,154700,180875280,13040,13040,13040,13040,0
20230925,154600,180875280,13040,13040,13040,13040,0
20230925,154500,180875280,13040,13040,13040,13040,0
20230925,154400,180875280,13040,13040,13040,13040,0
20230925,154300,180875280,13040,13040,13040,13040,0
20230925,154200,180875280,13040,13040,13040,13040,0
20230925,154100,180875280,13040,13040,13040,13040,0
20230925,154000,180875280,13040,13040,13040,13040,475
20230925,153900,180875280,13040,13040,13040,13040,0
20230925,153800,180875280,13040,13040,13040,13040,0
20230925,153700,180875280,13040,13040,13040,13040,0
20230925,153600,180875280,13040,13040,13040,13040,0
20230925,153500,180875280,13040,13040,13040,13040,0
20230925,153400,180875280,13040,13040,13040,13040,0
20230925,153300,180875280,13040,13040,13040,13040,0
20230925,153200,180875280,13040,13040,13040,13040,0
20230925,153100,180875280,13040,13040,13040,13040,0
20230925,153000,180875280,13040,13040,13040,13040,475
20230925,152900,174681280,13030,13030,13030,13030,0
20230925,152800,174681280,13030,13030,13030,13030,0
20230925,152700,174681280,13030,13030,13030,13030,0
20230925,152600,174681280,13030,13030,13030,13030,0
20230925,152500,174681280,13030,13030,13030,13030,0
20230925,152400,174681280,13030,13030,13030,13030,0
20230925,152300,174681280,13030,13030,13030,13030,0
20230925,152200,174681280,13030,13030,13030,13030,0
20230925,152100,174681280,13030,13030,13030,13030,0
20230925,152000,174681280,13030,13030,13030,13030,0
20230925,151900,174681280,13030,12950,13030,12950,13
20230925,151800,174512690,13030,12940,13030,12890,23
20230925,151700,174215620,13030,13030,13030,13030,0
20230925,151600,174215620,13030,12920,13030,12880,99
20230925,151500,172937090,13030,12930,13030,12910,70
20230925,151400,172032490,12930,13030,13040,12930,169
20230925,151300,169840880,13030,12860,13040,12860,292
20230925,151200,166076070,12860,12870,12870,12860,18
20230925,151100,165844420,12870,12870,12870,12870,21
20230925,151000,165574150,12870,12890,12890,12870,71
20230925,150900,164660160,12890,12890,12900,12890,18
20230925,150800,164428130,12890,12890,12890,12890,60
20230925,150700,163654730,12890,12890,12890,12890,44
20230925,150600,163087570,12890,12900,12900,12890,55
20230925,150500,162378130,12900,12900,12900,12900,42
20230925,150400,161836330,12900,12900,12900,12900,22
20230925,150300,161552530,12900,12920,12920,12900,46
20230925,150200,160958950,12920,12930,12930,12920,21
20230925,150100,160687480,12930,12930,12930,12930,17
20230925,150000,160467670,12930,12930,12930,12930,17
20230925,145900,160247860,12930,12930,12930,12930,14
20230925,145800,160066840,12930,12930,12940,12930,18
20230925,145700,159834080,12930,12930,12930,12930,15
20230925,145600,159640130,12930,12930,12930,12930,38
20230925,145500,159148790,12930,12930,12940,12930,49
20230925,145400,158514830,12940,12930,12940,12930,51
20230925,145300,157855040,12940,12940,12940,12930,41
20230925,145200,157324530,12940,12940,12940,12940,18
20230925,145100,157091610,12940,12940,12940,12940,14
20230925,145000,156910450,12940,12940,12940,12940,7
20230925,144900,156819870,12940,12940,12940,12940,7
20230925,144800,156729290,12940,12940,12940,12940,4
20230925,144700,156677530,12940,12940,12940,12940,20
20230925,144600,156418730,12940,12950,12950,12940,63
20230925,144500,155603060,12940,12940,12940,12940,3
20230925,144400,155564240,12940,12950,12950,12940,3
20230925,144300,155525400,12950,12950,12950,12950,4
20230925,144200,155473600,12960,12960,12960,12960,1
20230925,144100,155460640,12980,12950,13030,12950,180
20230925,144000,153124610,12940,12940,12940,12940,1
20230925,143900,153111670,12940,12940,12940,12940,1
20230925,143800,153098730,12940,12950,12950,12940,39
20230925,143700,152593690,12940,12950,12960,12940,105
20230925,143600,151234140,12950,12950,12950,12950,1
20230925,143500,151221190,12960,12960,12960,12960,0
20230925,143400,151221190,12960,12970,12970,12960,2
20230925,143300,151195260,12960,12960,12970,12960,3
20230925,143200,151156370,12970,12960,12970,12960,2
20230925,143100,151130440,12970,12960,12970,12950,45
20230925,143000,150547660,12970,12970,12970,12960,3
20230925,142900,150508760,12960,12980,12980,12950,64
20230925,142800,149679580,12950,12950,12950,12950,1
20230925,142700,149666630,12990,13030,13030,12960,36
20230925,142600,149199770,13030,12990,13030,12970,80
20230925,142500,148161570,13030,13030,13030,13030,1
20230925,142400,148148540,13050,13030,13050,12990,537
20230925,142300,141147870,13030,13030,13030,13030,0
20230925,142200,141147870,13030,13030,13030,13030,2
20230925,142100,141121810,13040,13040,13040,13040,0
20230925,142000,141121810,13040,13040,13040,13040,0
20230925,141900,141121810,13040,13040,13040,13040,0
20230925,141800,141121810,13040,13000,13040,13000,500
20230925,141700,134603800,13000,13000,13000,13000,0
20230925,141600,134603800,13000,13000,13000,13000,0
20230925,141500,134603800,13000,13000,13000,13000,0
20230925,141400,134603800,13000,13010,13010,13000,2
20230925,141300,134577790,13030,13030,13030,13030,0
20230925,141200,134577790,13030,13020,13030,13020,501
20230925,141100,128054760,12990,12990,13020,12940,311
20230925,141000,124027130,13020,13020,13020,13020,0
20230925,140900,124027130,13020,13020,13020,13020,2
20230925,140800,124001090,13000,13000,13000,13000,0
20230925,140700,124001090,13000,13000,13000,13000,1
20230925,140600,123988090,13000,13000,13000,13000,10
20230925,140500,123858090,13020,12950,13020,12930,600
20230925,140400,116080080,12950,12950,12950,12950,0
20230925,140300,116080080,12950,12950,12950,12950,0
20230925,140200,116080080,12950,12950,12950,12950,0
20230925,140100,116080080,12950,12930,12950,12930,53
20230925,140000,115394750,12920,12920,12920,12920,0
20230925,135900,115394750,12920,12940,12950,12920,515
20230925,135800,108730890,12940,12940,12940,12940,0
20230925,135700,108730890,12940,12940,12940,12940,0
20230925,135600,108730890,12940,12940,12940,12940,0
20230925,135500,108730890,12940,12910,12940,12900,18
20230925,135400,108498460,12940,12940,12940,12940,0
20230925,135300,108498460,12940,12940,12940,12940,0
20230925,135200,108498460,12940,12940,12940,12940,0
20230925,135100,108498460,12940,12940,12940,12940,0
20230925,135000,108498460,12940,12940,12940,12940,0
20230925,134900,108498460,12940,12900,12950,12890,66
20230925,134800,107647390,12910,12940,12950,12910,505
20230925,134700,101111150,12940,12940,12940,12940,0
20230925,134600,101111150,12940,12940,12940,12940,1
20230925,134500,101098210,12920,12920,12920,12920,54
20230925,134400,100400530,12950,12950,12950,12950,0
20230925,134300,100400530,12950,12950,12950,12950,1
20230925,134200,100387580,12920,12920,12920,12920,0
20230925,134100,100387580,12920,12920,12920,12920,0
20230925,134000,100387580,12920,12950,12950,12920,534
20230925,133900,93473180,12950,12950,12950,12950,0
20230925,133800,93473180,12950,12950,12950,12950,0
20230925,133700,93473180,12950,12950,12950,12950,1
20230925,133600,93460230,12940,12940,12940,12940,0
20230925,133500,93460230,12940,12940,12940,12940,0
20230925,133400,93460230,12940,12930,12950,12920,587
20230925,133300,85860980,12950,12930,12950,12930,3
20230925,133200,85822170,12970,12970,12970,12970,0
20230925,133100,85822170,12970,12940,12970,12930,19
20230925,133000,85576360,12980,12980,12980,12980,0
20230925,132900,85576360,12980,12980,12980,12980,1
20230925,132800,85563380,12980,12960,12980,12960,500
20230925,132700,79083200,12960,12960,12960,12960,0
20230925,132600,79083200,12960,12960,12960,12960,1
20230925,132500,79070240,12960,12960,12960,12960,0
20230925,132400,79070240,12960,12960,12960,12960,0
20230925,132300,79070240,12960,12960,12960,12960,0
20230925,132200,79070240,12960,12900,12960,12900,507
20230925,132100,72522130,12880,12880,12880,12880,0
20230925,132000,72522130,12880,12880,12880,12880,0
20230925,131900,72522130,12880,12880,12880,12880,98
20230925,131800,71259890,12880,12870,12880,12870,33
20230925,131700,70835150,12900,12900,12900,12900,0
20230925,131600,70835150,12900,12940,12990,12860,319
20230925,131500,66717580,13000,12900,13000,12870,659
20230925,131400,58219470,12900,12900,12900,12900,0
20230925,131300,58219470,12900,12900,12900,12900,0
20230925,131200,58219470,12900,12900,12900,12900,1
20230925,131100,58206570,12880,12880,12880,12880,112
20230925,131000,56764010,12870,12870,12870,12870,0
20230925,130900,56764010,12870,12870,12870,12870,0
20230925,130800,56764010,12870,12870,12870,12870,0
20230925,130700,56764010,12870,12870,12870,12870,0
20230925,130600,56764010,12870,12870,12870,12870,0
20230925,130500,56764010,12870,12870,12870,12870,0
20230925,130400,56764010,12870,12870,12870,12870,0
20230925,130300,56764010,12870,12870,12870,12870,49
20230925,130200,56133380,12870,12870,12870,12870,0
20230925,130100,56133380,12870,12880,12880,12870,15
20230925,130000,55940220,12890,12890,12890,12890,0
20230925,125900,55940220,12890,12890,12890,12890,0
20230925,125800,55940220,12890,12890,12890,12890,0
20230925,125700,55940220,12890,12890,12890,12890,2
20230925,125600,55914440,12880,12890,12890,12880,173
20230925,125500,53685370,12900,12900,12900,12900,0
20230925,125400,53685370,12900,12900,12900,12900,0
20230925,125300,53685370,12900,12900,12900,12900,0
20230925,125200,53685370,12900,12900,12900,12900,0
20230925,125100,53685370,12900,12900,12900,12900,0
20230925,125000,53685370,12900,12900,12900,12900,0
20230925,124900,53685370,12900,12900,12900,12900,0
20230925,124800,53685370,12900,12900,12900,12900,0
20230925,124700,53685370,12900,12900,12900,12900,0
20230925,124600,53685370,12900,12900,12900,12900,0
20230925,124500,53685370,12900,12900,12900,12900,0
20230925,124400,53685370,12900,12900,12900,12900,1
20230925,124300,53672470,12890,12900,12900,12890,105
20230925,124200,52318140,12900,12900,12900,12900,0
20230925,124100,52318140,12900,12900,12900,12900,10
20230925,124000,52189140,12900,12900,12900,12900,17
20230925,123900,51969840,12910,12910,12910,12910,100
20230925,123800,50678840,12910,12910,12910,12910,2
20230925,123700,50653020,12940,12940,12940,12940,0
20230925,123600,50653020,12940,12940,12940,12940,0
20230925,123500,50653020,12940,12940,12940,12940,1
20230925,123400,50640080,12900,12900,12900,12900,1
20230925,123300,50627180,12940,12900,12940,12900,3
20230925,123200,50588400,12910,12910,12910,12910,0
20230925,123100,50588400,12910,12910,12910,12910,0
20230925,123000,50588400,12910,12910,12910,12910,0
20230925,122900,50588400,12910,12910,12910,12910,0
20230925,122800,50588400,12910,12910,12910,12910,66
20230925,122700,49736340,12900,12910,12910,12900,117
20230925,122600,48226040,12910,12910,12910,12910,0
20230925,122500,48226040,12910,12910,12910,12910,0
20230925,122400,48226040,12910,12910,12910,12910,0
20230925,122300,48226040,12910,12910,12910,12910,0
20230925,122200,48226040,12910,12910,12910,12910,0
20230925,122100,48226040,12910,12910,12910,12910,0
20230925,122000,48226040,12910,12910,12910,12910,1
20230925,121900,48213130,12910,12910,12910,12910,0
20230925,121800,48213130,12910,12910,12910,12910,0
20230925,121700,48213130,12910,12910,12910,12910,3
20230925,121600,48174400,12910,12910,12910,12910,0
20230925,121500,48174400,12910,12910,12910,12910,0
20230925,121400,48174400,12910,12910,12910,12910,0
20230925,121300,48174400,12910,12910,12910,12910,0
20230925,121200,48174400,12910,12910,12910,12910,3
20230925,121100,48135670,12910,12910,12910,12910,19
20230925,121000,47890380,12900,12900,12900,12900,0
20230925,120900,47890380,12900,12900,12900,12900,0
20230925,120800,47890380,12900,12900,12900,12900,0
20230925,120700,47890380,12900,12900,12900,12900,0
20230925,120600,47890380,12900,12900,12900,12900,0
20230925,120500,47890380,12900,12910,12950,12900,247
20230925,120400,44700390,12920,12920,12920,12920,0
20230925,120300,44700390,12920,12920,12920,12920,0
20230925,120200,44700390,12920,12920,12920,12920,0
20230925,120100,44700390,12920,12920,12920,12920,0
20230925,120000,44700390,12920,12920,12920,12920,0
20230925,115900,44700390,12920,12920,12920,12920,0
20230925,115800,44700390,12920,12920,12920,12920,0
20230925,115700,44700390,12920,12920,12920,12920,0
20230925,115600,44700390,12920,12920,12920,12920,0
20230925,115500,44700390,12920,12920,12920,12920,0
20230925,115400,44700390,12920,12920,12920,12920,0
20230925,115300,44700390,12920,12920,12920,12920,0
20230925,115200,44700390,12920,12920,12920,12920,1
20230925,115100,44687470,12900,12900,12900,12900,0
20230925,115000,44687470,12900,12900,12900,12900,0
20230925,114900,44687470,12900,12910,12910,12900,91
20230925,114800,43512770,12900,12910,12910,12900,129
20230925,114700,41847570,12940,12940,12940,12940,0
20230925,114600,41847570,12940,12940,12940,12940,0
20230925,114500,41847570,12940,12940,12940,12940,0
20230925,114400,41847570,12940,12940,12940,12940,0
20230925,114300,41847570,12940,12940,12940,12940,0
20230925,114200,41847570,12940,12940,12940,12940,0
20230925,114100,41847570,12940,12940,12940,12940,0
20230925,114000,41847570,12940,12940,12940,12940,0
20230925,113900,41847570,12940,12940,12940,12940,1
20230925,113800,41834630,12940,12940,12940,12940,0
20230925,113700,41834630,12940,12940,12940,12940,0
20230925,113600,41834630,12940,12940,12940,12940,0
20230925,113500,41834630,12940,12940,12940,12940,0
20230925,113400,41834630,12940,12940,12940,12940,0
20230925,113300,41834630,12940,12950,12960,12910,487
20230925,113200,35536250,12960,12960,12960,12960,0
20230925,113100,35536250,12960,12960,12960,12960,2
20230925,113000,35510330,12950,12950,12950,12950,0
20230925,112900,35510330,12950,12950,12950,12950,3
20230925,112800,35471480,12950,12960,12960,12950,74
20230925,112700,34512560,12950,12950,12950,12950,0
20230925,112600,34512560,12950,12950,12950,12950,11
20230925,112500,34370110,12950,12970,12970,12950,310
20230925,112400,30351050,12970,12970,12970,12970,0
20230925,112300,30351050,12970,12980,12980,12970,125
20230925,112200,28728750,12990,12990,12990,12990,76
20230925,112100,27741510,12990,13030,13030,12990,484
20230925,112000,21443330,13030,13030,13030,13030,0
20230925,111900,21443330,13030,13030,13030,13030,0
20230925,111800,21443330,13030,13030,13030,13030,0
20230925,111700,21443330,13030,13030,13030,13030,18
20230925,111600,21208790,13030,13030,13030,13030,2
20230925,111500,21182730,13030,13030,13030,13030,3
20230925,111400,21143640,13030,13030,13030,13030,4
20230925,111300,21091520,13040,13040,13040,13040,0
20230925,111200,21091520,13040,13040,13040,13040,1
20230925,111100,21078480,13030,13030,13030,13030,0
20230925,111000,21078480,13030,13030,13030,13030,15
20230925,110900,20883030,13030,13030,13030,13030,0
20230925,110800,20883030,13030,13030,13030,13030,0
20230925,110700,20883030,13030,13030,13030,13030,0
20230925,110600,20883030,13030,13030,13030,13030,0
20230925,110500,20883030,13030,13030,13030,13030,10
20230925,110400,20752730,13030,13030,13030,13030,0
20230925,110300,20752730,13030,13030,13030,13030,0
20230925,110200,20752730,13030,13030,13030,13030,0
20230925,110100,20752730,13030,13030,13030,13030,3
20230925,110000,20713640,13030,13050,13050,13030,357
20230925,105900,16056110,13050,13050,13050,13050,0
20230925,105800,16056110,13050,13050,13050,13050,0
20230925,105700,16056110,13050,13050,13050,13050,0
20230925,105600,16056110,13050,13050,13050,13050,0
20230925,105500,16056110,13050,13060,13060,13050,110
20230925,105400,14619670,13100,13100,13100,13100,0
20230925,105300,14619670,13100,13100,13100,13100,0
20230925,105200,14619670,13100,13100,13100,13100,0
20230925,105100,14619670,13100,13100,13100,13100,0
20230925,105000,14619670,13100,13100,13100,13100,0
20230925,104900,14619670,13100,13100,13100,13100,0
20230925,104800,14619670,13100,13100,13100,13100,0
20230925,104700,14619670,13100,13100,13100,13100,0
20230925,104600,14619670,13100,13110,13110,13060,833
20230925,104500,3714370,13120,13120,13120,13120,0
20230925,104400,3714370,13120,13120,13120,13120,0
20230925,104300,3714370,13120,13120,13120,13120,0
20230925,104200,3714370,13120,13120,13120,13120,0
20230925,104100,3714370,13120,13120,13120,13120,0
20230925,104000,3714370,13120,13120,13120,13120,0
20230925,103900,3714370,13120,13120,13120,13120,0
20230925,103800,3714370,13120,13120,13120,13120,0
20230925,103700,3714370,13120,13120,13120,13120,0
20230925,103600,3714370,13120,13120,13120,13120,0
20230925,103500,3714370,13120,13120,13120,13120,0
20230925,103400,3714370,13120,13120,13120,13120,0
20230925,103300,3714370,13120,13120,13120,13120,0
20230925,103200,3714370,13120,13120,13120,13120,1
20230925,103100,3701250,13130,13140,13140,13130,17
20230925,103000,3477970,13140,13140,13140,13140,0
20230925,102900,3477970,13140,13140,13140,13140,0
20230925,102800,3477970,13140,13140,13140,13140,0
20230925,102700,3477970,13140,13140,13140,13140,0
20230925,102600,3477970,13140,13140,13140,13140,3
20230925,102500,3438550,13150,13150,13150,13150,15
20230925,102400,3241300,13150,13150,13150,13150,0
20230925,102300,3241300,13150,13150,13150,13150,0
20230925,102200,3241300,13150,13150,13150,13150,0
20230925,102100,3241300,13150,13150,13150,13150,0
20230925,102000,3241300,13150,13150,13150,13150,0
20230925,101900,3241300,13150,13150,13150,13150,0
20230925,101800,3241300,13150,13150,13150,13150,2
20230925,101700,3215000,13160,13170,13170,13160,19
20230925,101600,2964880,13170,13170,13170,13170,0
20230925,101500,2964880,13170,13170,13170,13170,0
20230925,101400,2964880,13170,13170,13170,13170,0
20230925,101300,2964880,13170,13170,13170,13170,0
20230925,101200,2964880,13170,13170,13170,13170,0
20230925,101100,2964880,13170,13170,13170,13170,0
20230925,101000,2964880,13170,13170,13170,13170,0
20230925,100900,2964880,13170,13170,13170,13170,0
20230925,100800,2964880,13170,13170,13170,13170,0
20230925,100700,2964880,13170,13170,13170,13170,0
20230925,100600,2964880,13170,13170,13170,13170,0
20230925,100500,2964880,13170,13170,13170,13170,0
20230925,100400,2964880,13170,13170,13170,13170,0
20230925,100300,2964880,13170,13170,13170,13170,0
20230925,100200,2964880,13170,13170,13170,13170,0
20230925,100100,2964880,13170,13170,13170,13170,0
20230925,100000,2964880,13170,13170,13170,13170,0
20230925,095900,2964880,13170,13170,13170,13170,0
20230925,095800,2964880,13170,13170,13170,13170,0
20230925,095700,2964880,13170,13170,13170,13170,0
20230925,095600,2964880,13170,13170,13170,13170,0
20230925,095500,2964880,13170,13170,13170,13170,0
20230925,095400,2964880,13170,13170,13170,13170,0
20230925,095300,2964880,13170,13170,13170,13170,0
20230925,095200,2964880,13170,13170,13170,13170,0
20230925,095100,2964880,13170,13170,13170,13170,0
20230925,095000,2964880,13170,13170,13170,13170,0
20230925,094900,2964880,13170,13170,13170,13170,0
20230925,094800,2964880,13170,13170,13170,13170,0
20230925,094700,2964880,13170,13170,13170,13170,1
20230925,094600,2951710,13200,13180,13200,13170,15
20230925,094500,2754010,13200,13200,13200,13200,2
20230925,094400,2727610,13180,13180,13180,13180,0
20230925,094300,2727610,13180,13180,13180,13180,0
20230925,094200,2727610,13180,13180,13180,13180,0
20230925,094100,2727610,13180,13180,13180,13180,0
20230925,094000,2727610,13180,13180,13180,13180,0
20230925,093900,2727610,13180,13180,13180,13180,0
20230925,093800,2727610,13180,13180,13180,13180,0
20230925,093700,2727610,13180,13180,13180,13180,0
20230925,093600,2727610,13180,13180,13180,13180,0
20230925,093500,2727610,13180,13180,13180,13180,0
20230925,093400,2727610,13180,13180,13180,13180,0
20230925,093300,2727610,13180,13180,13180,13180,0
20230925,093200,2727610,13180,13180,13180,13180,0
20230925,093100,2727610,13180,13180,13180,13180,0
20230925,093000,2727610,13180,13180,13180,13180,0
20230925,092900,2727610,13180,13180,13180,13180,4
20230925,092800,2674890,13180,13180,13180,13180,0
20230925,092700,2674890,13180,13180,13180,13180,0
20230925,092600,2674890,13180,13200,13200,13180,2
20230925,092500,2648510,13180,13180,13180,13180,0
20230925,092400,2648510,13180,13180,13180,13180,0
20230925,092300,2648510,13180,13180,13180,13180,0
20230925,092200,2648510,13180,13180,13180,13180,0
20230925,092100,2648510,13180,13180,13180,13180,0
20230925,092000,2648510,13180,13180,13180,13180,0
20230925,091900,2648510,13180,13180,13180,13180,0
20230925,091800,2648510,13180,13180,13180,13180,0
20230925,091700,2648510,13180,13180,13180,13180,0
20230925,091600,2648510,13180,13190,13190,13180,12
20230925,091500,2490240,13200,13200,13200,13200,0
20230925,091400,2490240,13200,13200,13200,13200,0
20230925,091300,2490240,13200,13200,13200,13200,0
20230925,091200,2490240,13200,13200,13200,13200,20
20230925,091100,2226240,13210,13210,13210,13210,0
20230925,091000,2226240,13210,13210,13210,13210,0
20230925,090900,2226240,13210,13210,13210,13210,0
20230925,090800,2226240,13210,13210,13210,13210,0
20230925,090700,2226240,13210,13210,13210,13210,0
20230925,090600,2226240,13210,13210,13210,13210,7
20230925,090500,2133770,13210,13210,13210,13210,0
20230925,090400,2133770,13210,13200,13210,13200,44
20230925,090300,1552830,13210,13210,13210,13210,0
20230925,090200,1552830,13210,13210,13210,13210,0
20230925,090100,1552830,13210,13190,13210,13190,35
20230925,090000,1090900,13200,13110,13200,13110,83