KissMeData/048430/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,191700,263380280,9100,9100,9100,9100,956
20230915,191600,263380280,9100,9100,9100,9100,0
20230915,191500,263380280,9100,9100,9100,9100,0
20230915,191400,263380280,9100,9100,9100,9100,0
20230915,191300,263380280,9100,9100,9100,9100,0
20230915,191200,263380280,9100,9100,9100,9100,0
20230915,191100,263380280,9100,9100,9100,9100,0
20230915,191000,263380280,9100,9100,9100,9100,0
20230915,190900,263380280,9100,9100,9100,9100,0
20230915,190800,263380280,9100,9100,9100,9100,0
20230915,190700,263380280,9100,9100,9100,9100,0
20230915,190600,263380280,9100,9100,9100,9100,0
20230915,190500,263380280,9100,9100,9100,9100,0
20230915,190400,263380280,9100,9100,9100,9100,0
20230915,190300,263380280,9100,9100,9100,9100,0
20230915,190200,263380280,9100,9100,9100,9100,0
20230915,190100,263380280,9100,9100,9100,9100,0
20230915,190000,263380280,9100,9100,9100,9100,0
20230915,185900,263380280,9100,9100,9100,9100,0
20230915,185800,263380280,9100,9100,9100,9100,0
20230915,185700,263380280,9100,9100,9100,9100,0
20230915,185600,263380280,9100,9100,9100,9100,0
20230915,185500,263380280,9100,9100,9100,9100,0
20230915,185400,263380280,9100,9100,9100,9100,0
20230915,185300,263380280,9100,9100,9100,9100,0
20230915,185200,263380280,9100,9100,9100,9100,0
20230915,185100,263380280,9100,9100,9100,9100,0
20230915,185000,263380280,9100,9100,9100,9100,0
20230915,184900,263380280,9100,9100,9100,9100,0
20230915,184800,263380280,9100,9100,9100,9100,0
20230915,184700,263380280,9100,9100,9100,9100,956
20230915,184600,263380280,9100,9100,9100,9100,0
20230915,184500,263380280,9100,9100,9100,9100,0
20230915,184400,263380280,9100,9100,9100,9100,0
20230915,184300,263380280,9100,9100,9100,9100,0
20230915,184200,263380280,9100,9100,9100,9100,0
20230915,184100,263380280,9100,9100,9100,9100,0
20230915,184000,263380280,9100,9100,9100,9100,0
20230915,183900,263380280,9100,9100,9100,9100,0
20230915,183800,263380280,9100,9100,9100,9100,0
20230915,183700,263380280,9100,9100,9100,9100,0
20230915,183600,263380280,9100,9100,9100,9100,0
20230915,183500,263380280,9100,9100,9100,9100,0
20230915,183400,263380280,9100,9100,9100,9100,0
20230915,183300,263380280,9100,9100,9100,9100,0
20230915,183200,263380280,9100,9100,9100,9100,0
20230915,183100,263380280,9100,9100,9100,9100,0
20230915,183000,263380280,9100,9100,9100,9100,0
20230915,182900,263380280,9100,9100,9100,9100,0
20230915,182800,263380280,9100,9100,9100,9100,0
20230915,182700,263380280,9100,9100,9100,9100,0
20230915,182600,263380280,9100,9100,9100,9100,0
20230915,182500,263380280,9100,9100,9100,9100,0
20230915,182400,263380280,9100,9100,9100,9100,0
20230915,182300,263380280,9100,9100,9100,9100,0
20230915,182200,263380280,9100,9100,9100,9100,0
20230915,182100,263380280,9100,9100,9100,9100,0
20230915,182000,263380280,9100,9100,9100,9100,0
20230915,181900,263380280,9100,9100,9100,9100,0
20230915,181800,263380280,9100,9100,9100,9100,0
20230915,181700,263380280,9100,9100,9100,9100,956
20230915,181600,263380280,9100,9100,9100,9100,0
20230915,181500,263380280,9100,9100,9100,9100,0
20230915,181400,263380280,9100,9100,9100,9100,0
20230915,181300,263380280,9100,9100,9100,9100,0
20230915,181200,263380280,9100,9100,9100,9100,0
20230915,181100,263380280,9100,9100,9100,9100,0
20230915,181000,263380280,9100,9100,9100,9100,0
20230915,180900,263380280,9100,9100,9100,9100,0
20230915,180800,263380280,9100,9100,9100,9100,0
20230915,180700,263380280,9100,9100,9100,9100,0
20230915,180600,263380280,9100,9100,9100,9100,0
20230915,180500,263380280,9100,9100,9100,9100,0
20230915,180400,263380280,9100,9100,9100,9100,0
20230915,180300,263380280,9100,9100,9100,9100,0
20230915,180200,263380280,9100,9100,9100,9100,0
20230915,180100,263380280,9100,9100,9100,9100,0
20230915,180000,263380280,9100,9100,9100,9100,0
20230915,175900,263380280,9100,9100,9100,9100,0
20230915,175800,263380280,9100,9100,9100,9100,0
20230915,175700,263380280,9100,9100,9100,9100,0
20230915,175600,263380280,9100,9100,9100,9100,0
20230915,175500,263380280,9100,9100,9100,9100,0
20230915,175400,263380280,9100,9100,9100,9100,0
20230915,175300,263380280,9100,9100,9100,9100,0
20230915,175200,263380280,9100,9100,9100,9100,0
20230915,175100,263380280,9100,9100,9100,9100,0
20230915,175000,263380280,9100,9100,9100,9100,0
20230915,174900,263380280,9100,9100,9100,9100,0
20230915,174800,263380280,9100,9100,9100,9100,0
20230915,174700,263380280,9100,9100,9100,9100,956
20230915,174600,263380280,9100,9100,9100,9100,0
20230915,174500,263380280,9100,9100,9100,9100,0
20230915,174400,263380280,9100,9100,9100,9100,0
20230915,174300,263380280,9100,9100,9100,9100,0
20230915,174200,263380280,9100,9100,9100,9100,0
20230915,174100,263380280,9100,9100,9100,9100,0
20230915,174000,263380280,9100,9100,9100,9100,0
20230915,173900,263380280,9100,9100,9100,9100,0
20230915,173800,263380280,9100,9100,9100,9100,0
20230915,173700,263380280,9100,9100,9100,9100,0
20230915,173600,263380280,9100,9100,9100,9100,0
20230915,173500,263380280,9100,9100,9100,9100,0
20230915,173400,263380280,9100,9100,9100,9100,0
20230915,173300,263380280,9100,9100,9100,9100,0
20230915,173200,263380280,9100,9100,9100,9100,0
20230915,173100,263380280,9100,9100,9100,9100,0
20230915,173000,263380280,9100,9100,9100,9100,0
20230915,172900,263380280,9100,9100,9100,9100,0
20230915,172800,263380280,9100,9100,9100,9100,0
20230915,172700,263380280,9100,9100,9100,9100,0
20230915,172600,263380280,9100,9100,9100,9100,0
20230915,172500,263380280,9100,9100,9100,9100,0
20230915,172400,263380280,9100,9100,9100,9100,0
20230915,172300,263380280,9100,9100,9100,9100,0
20230915,172200,263380280,9100,9100,9100,9100,0
20230915,172100,263380280,9100,9100,9100,9100,0
20230915,172000,263380280,9100,9100,9100,9100,0
20230915,171900,263380280,9100,9100,9100,9100,0
20230915,171800,263380280,9100,9100,9100,9100,0
20230915,171700,263380280,9100,9100,9100,9100,956
20230915,171600,263380280,9100,9100,9100,9100,0
20230915,171500,263380280,9100,9100,9100,9100,0
20230915,171400,263380280,9100,9100,9100,9100,0
20230915,171300,263380280,9100,9100,9100,9100,0
20230915,171200,263380280,9100,9100,9100,9100,0
20230915,171100,263380280,9100,9100,9100,9100,0
20230915,171000,263380280,9100,9100,9100,9100,0
20230915,170900,263380280,9100,9100,9100,9100,0
20230915,170800,263380280,9100,9100,9100,9100,0
20230915,170700,263380280,9100,9100,9100,9100,0
20230915,170600,263380280,9100,9100,9100,9100,0
20230915,170500,263380280,9100,9100,9100,9100,0
20230915,170400,263380280,9100,9100,9100,9100,0
20230915,170300,263380280,9100,9100,9100,9100,0
20230915,170200,263380280,9100,9100,9100,9100,0
20230915,170100,263380280,9100,9100,9100,9100,0
20230915,170000,263380280,9100,9100,9100,9100,0
20230915,165900,263380280,9100,9100,9100,9100,0
20230915,165800,263380280,9100,9100,9100,9100,0
20230915,165700,263380280,9100,9100,9100,9100,0
20230915,165600,263380280,9100,9100,9100,9100,0
20230915,165500,263380280,9100,9100,9100,9100,0
20230915,165400,263380280,9100,9100,9100,9100,0
20230915,165300,263380280,9100,9100,9100,9100,0
20230915,165200,263380280,9100,9100,9100,9100,0
20230915,165100,263380280,9100,9100,9100,9100,0
20230915,165000,263380280,9100,9100,9100,9100,0
20230915,164900,263380280,9100,9100,9100,9100,0
20230915,164800,263380280,9100,9100,9100,9100,0
20230915,164700,263380280,9100,9100,9100,9100,956
20230915,164600,263380280,9100,9100,9100,9100,0
20230915,164500,263380280,9100,9100,9100,9100,0
20230915,164400,263380280,9100,9100,9100,9100,0
20230915,164300,263380280,9100,9100,9100,9100,0
20230915,164200,263380280,9100,9100,9100,9100,0
20230915,164100,263380280,9100,9100,9100,9100,0
20230915,164000,263380280,9100,9100,9100,9100,0
20230915,163900,263380280,9100,9100,9100,9100,0
20230915,163800,263380280,9100,9100,9100,9100,0
20230915,163700,263380280,9100,9100,9100,9100,0
20230915,163600,263380280,9100,9100,9100,9100,0
20230915,163500,263380280,9100,9100,9100,9100,0
20230915,163400,263380280,9100,9100,9100,9100,0
20230915,163300,263380280,9100,9100,9100,9100,0
20230915,163200,263380280,9100,9100,9100,9100,0
20230915,163100,263380280,9100,9100,9100,9100,0
20230915,163000,263380280,9100,9100,9100,9100,0
20230915,162900,263380280,9100,9100,9100,9100,0
20230915,162800,263380280,9100,9100,9100,9100,0
20230915,162700,263380280,9100,9100,9100,9100,0
20230915,162600,263380280,9100,9100,9100,9100,0
20230915,162500,263380280,9100,9100,9100,9100,0
20230915,162400,263380280,9100,9100,9100,9100,0
20230915,162300,263380280,9100,9100,9100,9100,0
20230915,162200,263380280,9100,9100,9100,9100,0
20230915,162100,263380280,9100,9100,9100,9100,0
20230915,162000,263380280,9100,9100,9100,9100,0
20230915,161900,263380280,9100,9100,9100,9100,0
20230915,161800,263380280,9100,9100,9100,9100,0
20230915,161700,263380280,9100,9100,9100,9100,956
20230915,161600,263380280,9100,9100,9100,9100,0
20230915,161500,263380280,9100,9100,9100,9100,0
20230915,161400,263380280,9100,9100,9100,9100,0
20230915,161300,263380280,9100,9100,9100,9100,0
20230915,161200,263380280,9100,9100,9100,9100,0
20230915,161100,263380280,9100,9100,9100,9100,0
20230915,161000,263380280,9100,9100,9100,9100,0
20230915,160900,263380280,9100,9100,9100,9100,0
20230915,160800,263380280,9100,9100,9100,9100,0
20230915,160700,263380280,9100,9100,9100,9100,0
20230915,160600,263380280,9100,9100,9100,9100,0
20230915,160500,263380280,9100,9100,9100,9100,0
20230915,160400,263380280,9100,9100,9100,9100,0
20230915,160300,263380280,9100,9100,9100,9100,0
20230915,160200,263380280,9100,9100,9100,9100,0
20230915,160100,263380280,9100,9100,9100,9100,0
20230915,160000,263380280,9100,9100,9100,9100,0
20230915,155900,263380280,9100,9100,9100,9100,0
20230915,155800,263380280,9100,9100,9100,9100,0
20230915,155700,263380280,9100,9100,9100,9100,0
20230915,155600,263380280,9100,9100,9100,9100,0
20230915,155500,263380280,9100,9100,9100,9100,0
20230915,155400,263380280,9100,9100,9100,9100,0
20230915,155300,263380280,9100,9100,9100,9100,0
20230915,155200,263380280,9100,9100,9100,9100,0
20230915,155100,263380280,9100,9100,9100,9100,0
20230915,155000,263380280,9100,9100,9100,9100,0
20230915,154900,263380280,9100,9100,9100,9100,0
20230915,154800,263380280,9100,9100,9100,9100,0
20230915,154700,263380280,9100,9100,9100,9100,956
20230915,154600,263380280,9100,9100,9100,9100,0
20230915,154500,263380280,9100,9100,9100,9100,0
20230915,154400,263380280,9100,9100,9100,9100,0
20230915,154300,263380280,9100,9100,9100,9100,0
20230915,154200,263380280,9100,9100,9100,9100,0
20230915,154100,263380280,9100,9100,9100,9100,0
20230915,154000,263380280,9100,9100,9100,9100,0
20230915,153900,263380280,9100,9100,9100,9100,0
20230915,153800,263380280,9100,9100,9100,9100,0
20230915,153700,263380280,9100,9100,9100,9100,0
20230915,153600,263380280,9100,9100,9100,9100,0
20230915,153500,263380280,9100,9100,9100,9100,0
20230915,153400,263380280,9100,9100,9100,9100,0
20230915,153300,263380280,9100,9100,9100,9100,0
20230915,153200,263380280,9100,9100,9100,9100,0
20230915,153100,263380280,9100,9100,9100,9100,0
20230915,153000,263380280,9100,9100,9100,9100,956
20230915,152900,254680680,9110,9110,9110,9110,0
20230915,152800,254680680,9110,9110,9110,9110,0
20230915,152700,254680680,9110,9110,9110,9110,0
20230915,152600,254680680,9110,9110,9110,9110,0
20230915,152500,254680680,9110,9110,9110,9110,0
20230915,152400,254680680,9110,9110,9110,9110,0
20230915,152300,254680680,9110,9110,9110,9110,0
20230915,152200,254680680,9110,9110,9110,9110,0
20230915,152100,254680680,9110,9110,9110,9110,0
20230915,152000,254680680,9110,9110,9110,9110,0
20230915,151900,254680680,9110,9110,9110,9110,201
20230915,151800,252849570,9120,9120,9120,9120,10
20230915,151700,252758370,9120,9120,9120,9120,350
20230915,151600,249566370,9120,9120,9120,9110,20
20230915,151500,249384150,9110,9120,9120,9110,102
20230915,151400,248454910,9120,9120,9120,9120,1
20230915,151300,248445790,9120,9120,9120,9120,1
20230915,151200,248436670,9100,9100,9100,9100,233
20230915,151100,246316370,9120,9120,9120,9120,0
20230915,151000,246316370,9120,9120,9120,9120,0
20230915,150900,246316370,9120,9120,9120,9100,129
20230915,150800,245142430,9110,9110,9110,9110,596
20230915,150700,239712870,9120,9120,9120,9120,0
20230915,150600,239712870,9120,9120,9120,9120,0
20230915,150500,239712870,9120,9120,9120,9120,0
20230915,150400,239712870,9120,9120,9120,9120,0
20230915,150300,239712870,9120,9110,9120,9110,285
20230915,150200,237116510,9120,9120,9120,9110,9
20230915,150100,237034440,9120,9120,9120,9120,0
20230915,150000,237034440,9120,9120,9120,9120,0
20230915,145900,237034440,9120,9120,9120,9120,1
20230915,145800,237025320,9110,9110,9110,9110,230
20230915,145700,234930020,9120,9120,9120,9110,57
20230915,145600,234410640,9120,9120,9120,9120,0
20230915,145500,234410640,9120,9120,9120,9120,0
20230915,145400,234410640,9120,9120,9120,9120,1
20230915,145300,234401520,9110,9110,9110,9110,0
20230915,145200,234401520,9110,9110,9110,9110,0
20230915,145100,234401520,9110,9120,9120,9110,210
20230915,145000,232488360,9120,9120,9120,9120,29
20230915,144900,232223880,9120,9120,9120,9120,0
20230915,144800,232223880,9120,9120,9120,9120,0
20230915,144700,232223880,9120,9120,9120,9120,1
20230915,144600,232214760,9110,9110,9110,9110,50
20230915,144500,231759260,9110,9110,9110,9110,0
20230915,144400,231759260,9110,9110,9110,9110,52
20230915,144300,231285540,9110,9110,9110,9110,38
20230915,144200,230939360,9150,9150,9150,9150,0
20230915,144100,230939360,9150,9150,9150,9150,0
20230915,144000,230939360,9150,9150,9150,9150,0
20230915,143900,230939360,9150,9150,9150,9150,0
20230915,143800,230939360,9150,9130,9150,9130,4
20230915,143700,230902820,9110,9120,9120,9110,231
20230915,143600,228798340,9150,9150,9150,9150,0
20230915,143500,228798340,9150,9150,9150,9150,0
20230915,143400,228798340,9150,9150,9150,9150,0
20230915,143300,228798340,9150,9150,9150,9150,0
20230915,143200,228798340,9150,9150,9150,9150,100
20230915,143100,227883340,9150,9150,9150,9150,0
20230915,143000,227883340,9150,9110,9150,9110,12
20230915,142900,227773940,9110,9110,9110,9110,0
20230915,142800,227773940,9110,9110,9110,9110,100
20230915,142700,226862940,9110,9120,9120,9110,193
20230915,142600,225102880,9120,9120,9120,9120,183
20230915,142500,223433920,9120,9130,9130,9120,769
20230915,142400,216420410,9130,9150,9150,9130,2001
20230915,142300,198137510,9160,9160,9160,9160,1
20230915,142200,198128350,9150,9150,9150,9150,0
20230915,142100,198128350,9150,9150,9150,9150,127
20230915,142000,196966300,9150,9140,9150,9140,63
20230915,141900,196390470,9150,9150,9150,9150,22
20230915,141800,196189170,9160,9150,9160,9140,105
20230915,141700,195228540,9160,9160,9160,9160,22
20230915,141600,195027020,9150,9160,9160,9150,182
20230915,141500,193360030,9170,9170,9170,9170,0
20230915,141400,193360030,9170,9170,9170,9170,0
20230915,141300,193360030,9170,9170,9170,9170,0
20230915,141200,193360030,9170,9160,9170,9160,19
20230915,141100,193185980,9170,9160,9170,9150,47
20230915,141000,192755550,9170,9170,9170,9170,0
20230915,140900,192755550,9170,9170,9170,9170,0
20230915,140800,192755550,9170,9170,9170,9170,0
20230915,140700,192755550,9170,9170,9170,9170,0
20230915,140600,192755550,9170,9170,9170,9170,0
20230915,140500,192755550,9170,9170,9170,9170,0
20230915,140400,192755550,9170,9170,9170,9170,1
20230915,140300,192746380,9170,9150,9170,9150,2
20230915,140200,192728060,9170,9170,9170,9170,0
20230915,140100,192728060,9170,9170,9170,9170,0
20230915,140000,192728060,9170,9170,9170,9170,1
20230915,135900,192718890,9150,9150,9150,9150,143
20230915,135800,191410440,9170,9170,9170,9170,0
20230915,135700,191410440,9170,9170,9170,9170,2
20230915,135600,191392100,9170,9170,9170,9170,0
20230915,135500,191392100,9170,9170,9170,9170,2
20230915,135400,191373760,9150,9150,9150,9150,0
20230915,135300,191373760,9150,9150,9150,9150,1
20230915,135200,191364610,9170,9170,9170,9170,0
20230915,135100,191364610,9170,9170,9170,9170,0
20230915,135000,191364610,9170,9170,9170,9170,0
20230915,134900,191364610,9170,9150,9170,9150,18
20230915,134800,191199890,9150,9170,9170,9150,1306
20230915,134700,179241780,9170,9170,9170,9170,0
20230915,134600,179241780,9170,9170,9170,9170,18
20230915,134500,179076720,9180,9180,9180,9180,1
20230915,134400,179067540,9170,9180,9180,9170,52
20230915,134300,178590680,9180,9180,9180,9180,0
20230915,134200,178590680,9180,9180,9180,9180,1
20230915,134100,178581500,9170,9170,9170,9170,154
20230915,134000,177169320,9180,9180,9180,9180,0
20230915,133900,177169320,9180,9180,9180,9180,61
20230915,133800,176609340,9190,9180,9190,9180,10
20230915,133700,176517530,9180,9180,9180,9180,0
20230915,133600,176517530,9180,9180,9180,9180,0
20230915,133500,176517530,9180,9180,9180,9180,100
20230915,133400,175599530,9180,9180,9180,9180,0
20230915,133300,175599530,9180,9180,9180,9180,0
20230915,133200,175599530,9180,9180,9180,9180,0
20230915,133100,175599530,9180,9180,9180,9180,0
20230915,133000,175599530,9180,9180,9180,9180,0
20230915,132900,175599530,9180,9180,9180,9180,0
20230915,132800,175599530,9180,9180,9180,9180,0
20230915,132700,175599530,9180,9180,9180,9180,0
20230915,132600,175599530,9180,9180,9180,9180,0
20230915,132500,175599530,9180,9180,9180,9180,0
20230915,132400,175599530,9180,9180,9180,9180,0
20230915,132300,175599530,9180,9180,9180,9180,0
20230915,132200,175599530,9180,9180,9180,9180,0
20230915,132100,175599530,9180,9180,9180,9180,0
20230915,132000,175599530,9180,9180,9180,9180,10
20230915,131900,175507730,9180,9170,9180,9170,11
20230915,131800,175406850,9170,9170,9170,9170,8
20230915,131700,175333490,9180,9180,9180,9180,0
20230915,131600,175333490,9180,9180,9180,9180,0
20230915,131500,175333490,9180,9180,9180,9180,0
20230915,131400,175333490,9180,9180,9180,9180,0
20230915,131300,175333490,9180,9180,9180,9180,0
20230915,131200,175333490,9180,9180,9180,9180,0
20230915,131100,175333490,9180,9180,9180,9180,0
20230915,131000,175333490,9180,9180,9180,9180,2
20230915,130900,175315130,9180,9180,9180,9180,2
20230915,130800,175296770,9170,9170,9170,9170,215
20230915,130700,173325220,9170,9170,9170,9170,0
20230915,130600,173325220,9170,9170,9170,9170,0
20230915,130500,173325220,9170,9170,9170,9170,20
20230915,130400,173141820,9180,9180,9180,9180,20
20230915,130300,172958220,9190,9190,9190,9190,0
20230915,130200,172958220,9190,9180,9190,9180,31
20230915,130100,172673630,9190,9190,9190,9190,0
20230915,130000,172673630,9190,9190,9190,9190,0
20230915,125900,172673630,9190,9190,9200,9190,361
20230915,125800,169355970,9200,9200,9200,9200,0
20230915,125700,169355970,9200,9200,9200,9200,43
20230915,125600,168960370,9200,9230,9230,9200,316
20230915,125500,166053020,9230,9220,9230,9220,9
20230915,125400,165970020,9220,9220,9220,9220,4
20230915,125300,165933140,9220,9220,9220,9220,1
20230915,125200,165923920,9200,9200,9200,9200,0
20230915,125100,165923920,9200,9200,9200,9200,2
20230915,125000,165905520,9200,9200,9200,9200,100
20230915,124900,164985520,9200,9210,9210,9200,22
20230915,124800,164782960,9220,9220,9220,9220,0
20230915,124700,164782960,9220,9220,9220,9220,0
20230915,124600,164782960,9220,9220,9220,9220,2
20230915,124500,164764520,9230,9230,9230,9230,0
20230915,124400,164764520,9230,9230,9230,9230,0
20230915,124300,164764520,9230,9230,9230,9230,0
20230915,124200,164764520,9230,9230,9230,9230,0
20230915,124100,164764520,9230,9230,9230,9230,0
20230915,124000,164764520,9230,9230,9230,9230,0
20230915,123900,164764520,9230,9230,9230,9230,0
20230915,123800,164764520,9230,9230,9230,9230,0
20230915,123700,164764520,9230,9230,9230,9230,0
20230915,123600,164764520,9230,9230,9230,9230,0
20230915,123500,164764520,9230,9230,9230,9230,2
20230915,123400,164746060,9230,9230,9230,9230,0
20230915,123300,164746060,9230,9230,9230,9230,0
20230915,123200,164746060,9230,9230,9230,9230,0
20230915,123100,164746060,9230,9230,9230,9230,1
20230915,123000,164736830,9230,9230,9230,9230,0
20230915,122900,164736830,9230,9230,9230,9230,0
20230915,122800,164736830,9230,9220,9230,9220,119
20230915,122700,163638930,9210,9210,9210,9210,0
20230915,122600,163638930,9210,9210,9210,9210,0
20230915,122500,163638930,9210,9210,9210,9210,2
20230915,122400,163620510,9210,9210,9210,9210,0
20230915,122300,163620510,9210,9210,9210,9210,20
20230915,122200,163436310,9210,9210,9210,9210,0
20230915,122100,163436310,9210,9210,9210,9210,0
20230915,122000,163436310,9210,9210,9210,9210,0
20230915,121900,163436310,9210,9210,9210,9210,0
20230915,121800,163436310,9210,9210,9210,9210,0
20230915,121700,163436310,9210,9210,9210,9210,49
20230915,121600,162985020,9230,9230,9230,9230,0
20230915,121500,162985020,9230,9230,9230,9230,0
20230915,121400,162985020,9230,9230,9230,9230,0
20230915,121300,162985020,9230,9230,9230,9230,0
20230915,121200,162985020,9230,9230,9230,9230,2
20230915,121100,162966560,9230,9230,9230,9230,0
20230915,121000,162966560,9230,9230,9230,9230,0
20230915,120900,162966560,9230,9220,9230,9220,43
20230915,120800,162570080,9210,9210,9210,9210,0
20230915,120700,162570080,9210,9210,9210,9210,0
20230915,120600,162570080,9210,9210,9210,9210,0
20230915,120500,162570080,9210,9210,9210,9210,1
20230915,120400,162560870,9210,9210,9210,9210,0
20230915,120300,162560870,9210,9210,9210,9210,0
20230915,120200,162560870,9210,9210,9210,9210,0
20230915,120100,162560870,9210,9210,9210,9210,400
20230915,120000,158876870,9220,9220,9220,9220,0
20230915,115900,158876870,9220,9230,9230,9220,10
20230915,115800,158784660,9220,9220,9220,9220,0
20230915,115700,158784660,9220,9220,9220,9220,41
20230915,115600,158406640,9220,9220,9220,9220,10
20230915,115500,158314440,9220,9220,9220,9220,0
20230915,115400,158314440,9220,9220,9220,9220,0
20230915,115300,158314440,9220,9220,9220,9220,0
20230915,115200,158314440,9220,9220,9220,9220,0
20230915,115100,158314440,9220,9220,9220,9220,50
20230915,115000,157853440,9220,9220,9220,9220,0
20230915,114900,157853440,9220,9210,9220,9210,2
20230915,114800,157835010,9220,9220,9220,9220,0
20230915,114700,157835010,9220,9220,9220,9220,0
20230915,114600,157835010,9220,9220,9220,9220,3
20230915,114500,157807350,9220,9220,9220,9220,0
20230915,114400,157807350,9220,9220,9220,9220,0
20230915,114300,157807350,9220,9220,9220,9220,0
20230915,114200,157807350,9220,9220,9220,9220,0
20230915,114100,157807350,9220,9220,9220,9220,0
20230915,114000,157807350,9220,9210,9220,9210,65
20230915,113900,157208100,9210,9210,9210,9210,100
20230915,113800,156287100,9210,9210,9210,9210,45
20230915,113700,155872650,9210,9220,9220,9210,47
20230915,113600,155439730,9220,9220,9220,9220,15
20230915,113500,155301430,9220,9220,9220,9220,0
20230915,113400,155301430,9220,9220,9220,9220,112
20230915,113300,154268790,9230,9230,9230,9230,50
20230915,113200,153807290,9230,9230,9230,9230,1
20230915,113100,153798060,9220,9220,9220,9220,0
20230915,113000,153798060,9220,9220,9220,9220,39
20230915,112900,153438480,9220,9220,9220,9220,0
20230915,112800,153438480,9220,9220,9220,9220,10
20230915,112700,153346280,9220,9220,9220,9220,602
20230915,112600,147795840,9220,9220,9220,9220,0
20230915,112500,147795840,9220,9220,9220,9220,0
20230915,112400,147795840,9220,9220,9220,9220,246
20230915,112300,145527720,9220,9220,9220,9220,30
20230915,112200,145251120,9230,9230,9230,9230,30
20230915,112100,144974220,9240,9240,9240,9240,0
20230915,112000,144974220,9240,9240,9240,9240,0
20230915,111900,144974220,9240,9240,9240,9240,0
20230915,111800,144974220,9240,9240,9240,9240,0
20230915,111700,144974220,9240,9240,9240,9240,0
20230915,111600,144974220,9240,9240,9240,9240,0
20230915,111500,144974220,9240,9240,9240,9240,0
20230915,111400,144974220,9240,9230,9240,9230,151
20230915,111300,143579570,9230,9230,9230,9230,0
20230915,111200,143579570,9230,9230,9230,9230,2
20230915,111100,143561110,9230,9230,9230,9230,0
20230915,111000,143561110,9230,9230,9230,9230,28
20230915,110900,143302670,9240,9230,9250,9230,981
20230915,110800,134235570,9230,9230,9230,9230,0
20230915,110700,134235570,9230,9230,9230,9230,0
20230915,110600,134235570,9230,9220,9230,9220,79
20230915,110500,133506690,9220,9220,9220,9220,1
20230915,110400,133497470,9220,9220,9220,9220,0
20230915,110300,133497470,9220,9220,9220,9220,1
20230915,110200,133488250,9210,9220,9220,9210,270
20230915,110100,130999550,9220,9210,9220,9210,30
20230915,110000,130723150,9210,9210,9210,9210,0
20230915,105900,130723150,9210,9210,9210,9210,0
20230915,105800,130723150,9210,9210,9210,9210,0
20230915,105700,130723150,9210,9210,9210,9210,0
20230915,105600,130723150,9210,9210,9210,9210,23
20230915,105500,130511320,9210,9210,9210,9210,0
20230915,105400,130511320,9210,9210,9210,9210,0
20230915,105300,130511320,9210,9200,9210,9200,261
20230915,105200,128107520,9210,9200,9210,9200,55
20230915,105100,127600980,9200,9200,9200,9200,5
20230915,105000,127554980,9190,9190,9190,9190,4
20230915,104900,127518220,9170,9180,9180,9170,293
20230915,104800,124830200,9190,9190,9190,9190,13
20230915,104700,124710730,9200,9200,9200,9200,0
20230915,104600,124710730,9200,9200,9200,9200,0
20230915,104500,124710730,9200,9170,9200,9170,4
20230915,104400,124674020,9170,9180,9230,9170,201
20230915,104300,122825840,9180,9180,9180,9180,0
20230915,104200,122825840,9180,9180,9180,9180,1
20230915,104100,122816660,9180,9180,9180,9180,93
20230915,104000,121962920,9180,9180,9180,9180,0
20230915,103900,121962920,9180,9180,9180,9180,0
20230915,103800,121962920,9180,9180,9180,9180,0
20230915,103700,121962920,9180,9180,9180,9180,101
20230915,103600,121035740,9170,9170,9170,9170,0
20230915,103500,121035740,9170,9170,9170,9170,30
20230915,103400,120760640,9180,9180,9180,9180,0
20230915,103300,120760640,9180,9180,9180,9180,0
20230915,103200,120760640,9180,9180,9180,9180,51
20230915,103100,120292460,9170,9170,9170,9170,100
20230915,103000,119375460,9160,9160,9160,9160,19
20230915,102900,119201420,9160,9160,9160,9160,31
20230915,102800,118917460,9160,9150,9160,9150,51
20230915,102700,118450400,9150,9150,9150,9150,18
20230915,102600,118285700,9150,9150,9150,9150,0
20230915,102500,118285700,9150,9150,9150,9150,0
20230915,102400,118285700,9150,9170,9170,9150,226
20230915,102300,116215500,9180,9180,9180,9180,0
20230915,102200,116215500,9180,9180,9180,9180,0
20230915,102100,116215500,9180,9160,9180,9160,4
20230915,102000,116178840,9160,9160,9160,9160,23
20230915,101900,115968160,9160,9160,9160,9160,8
20230915,101800,115894880,9160,9160,9160,9160,10
20230915,101700,115803280,9160,9150,9160,9150,121
20230915,101600,114695120,9140,9150,9160,9140,6
20230915,101500,114640190,9150,9150,9150,9150,0
20230915,101400,114640190,9150,9150,9150,9150,0
20230915,101300,114640190,9150,9150,9150,9150,111
20230915,101200,113624540,9150,9140,9150,9130,31
20230915,101100,113341220,9160,9150,9160,9150,2
20230915,101000,113322910,9140,9140,9140,9140,5
20230915,100900,113277210,9150,9150,9150,9150,0
20230915,100800,113277210,9150,9150,9150,9150,0
20230915,100700,113277210,9150,9150,9150,9150,0
20230915,100600,113277210,9150,9150,9150,9150,0
20230915,100500,113277210,9150,9150,9150,9150,0
20230915,100400,113277210,9150,9150,9150,9150,0
20230915,100300,113277210,9150,9150,9150,9150,0
20230915,100200,113277210,9150,9150,9150,9150,8
20230915,100100,113204010,9150,9140,9150,9140,100
20230915,100000,112289090,9140,9140,9140,9140,0
20230915,095900,112289090,9140,9140,9140,9140,0
20230915,095800,112289090,9140,9130,9140,9120,32
20230915,095700,111996940,9130,9130,9130,9130,0
20230915,095600,111996940,9130,9140,9140,9130,23
20230915,095500,111786730,9150,9150,9150,9150,0
20230915,095400,111786730,9150,9160,9160,9150,108
20230915,095300,110797610,9180,9180,9180,9180,0
20230915,095200,110797610,9180,9170,9180,9170,13
20230915,095100,110678370,9160,9160,9160,9160,8
20230915,095000,110605090,9160,9160,9160,9160,0
20230915,094900,110605090,9160,9150,9160,9150,6
20230915,094800,110550140,9150,9150,9150,9150,0
20230915,094700,110550140,9150,9150,9150,9150,0
20230915,094600,110550140,9150,9160,9160,9150,11
20230915,094500,110449480,9150,9160,9160,9150,138
20230915,094400,109186280,9180,9180,9180,9180,1
20230915,094300,109177100,9180,9180,9180,9180,0
20230915,094200,109177100,9180,9180,9180,9180,1
20230915,094100,109167920,9170,9170,9170,9170,0
20230915,094000,109167920,9170,9170,9170,9170,1
20230915,093900,109158750,9160,9210,9210,9160,883
20230915,093800,101050260,9230,9230,9230,9230,1
20230915,093700,101041030,9230,9230,9230,9230,0
20230915,093600,101041030,9230,9210,9230,9210,15
20230915,093500,100902720,9210,9210,9210,9210,1
20230915,093400,100893510,9190,9210,9210,9190,505
20230915,093300,96248060,9200,9200,9200,9200,10
20230915,093200,96156060,9210,9210,9210,9210,176
20230915,093100,94535100,9210,9210,9210,9200,33
20230915,093000,94231470,9210,9200,9210,9200,12
20230915,092900,94120960,9200,9200,9200,9200,5
20230915,092800,94074960,9220,9220,9260,9220,137
20230915,092700,92811290,9250,9240,9250,9240,811
20230915,092600,85310420,9240,9230,9240,9230,61
20230915,092500,84747350,9230,9180,9230,9180,31
20230915,092400,84461870,9200,9180,9210,9180,557
20230915,092300,79340670,9170,9150,9170,9150,344
20230915,092200,76189590,9150,9180,9180,9150,90
20230915,092100,75366040,9150,9170,9170,9150,255
20230915,092000,73029070,9170,9170,9170,9170,14
20230915,091900,72900690,9160,9160,9160,9160,6
20230915,091800,72845730,9160,9170,9170,9160,4
20230915,091700,72809070,9170,9160,9170,9160,253
20230915,091600,70490100,9160,9160,9170,9160,458
20230915,091500,66294620,9170,9170,9170,9170,1
20230915,091400,66285450,9170,9170,9170,9170,0
20230915,091300,66285450,9170,9170,9170,9170,0
20230915,091200,66285450,9170,9130,9170,9130,489
20230915,091100,61811100,9140,9120,9150,9120,1104
20230915,091000,51730690,9150,9120,9150,9120,598
20230915,090900,46260340,9120,9100,9120,9100,181
20230915,090800,44613220,9110,9110,9110,9110,26
20230915,090700,44376360,9100,9060,9100,9060,2175
20230915,090600,24601960,9080,9080,9080,9080,0
20230915,090500,24601960,9080,9020,9080,9000,851
20230915,090400,16940670,9010,9030,9030,9010,162
20230915,090300,15480310,9090,9090,9090,9090,34
20230915,090200,15171250,9080,9070,9080,9070,500
20230915,090100,10631270,9080,9080,9080,9080,1
20230915,090000,10622190,9000,9040,9090,9000,1177