KissMeData/034300/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191000,230039130,14940,14940,14940,14940,1666
20230925,190900,230039130,14940,14940,14940,14940,0
20230925,190800,230039130,14940,14940,14940,14940,0
20230925,190700,230039130,14940,14940,14940,14940,0
20230925,190600,230039130,14940,14940,14940,14940,0
20230925,190500,230039130,14940,14940,14940,14940,0
20230925,190400,230039130,14940,14940,14940,14940,0
20230925,190300,230039130,14940,14940,14940,14940,0
20230925,190200,230039130,14940,14940,14940,14940,0
20230925,190100,230039130,14940,14940,14940,14940,0
20230925,190000,230039130,14940,14940,14940,14940,0
20230925,185900,230039130,14940,14940,14940,14940,0
20230925,185800,230039130,14940,14940,14940,14940,0
20230925,185700,230039130,14940,14940,14940,14940,0
20230925,185600,230039130,14940,14940,14940,14940,0
20230925,185500,230039130,14940,14940,14940,14940,0
20230925,185400,230039130,14940,14940,14940,14940,0
20230925,185300,230039130,14940,14940,14940,14940,0
20230925,185200,230039130,14940,14940,14940,14940,0
20230925,185100,230039130,14940,14940,14940,14940,0
20230925,185000,230039130,14940,14940,14940,14940,0
20230925,184900,230039130,14940,14940,14940,14940,0
20230925,184800,230039130,14940,14940,14940,14940,0
20230925,184700,230039130,14940,14940,14940,14940,0
20230925,184600,230039130,14940,14940,14940,14940,0
20230925,184500,230039130,14940,14940,14940,14940,0
20230925,184400,230039130,14940,14940,14940,14940,0
20230925,184300,230039130,14940,14940,14940,14940,0
20230925,184200,230039130,14940,14940,14940,14940,0
20230925,184100,230039130,14940,14940,14940,14940,0
20230925,184000,230039130,14940,14940,14940,14940,1666
20230925,183900,230039130,14940,14940,14940,14940,0
20230925,183800,230039130,14940,14940,14940,14940,0
20230925,183700,230039130,14940,14940,14940,14940,0
20230925,183600,230039130,14940,14940,14940,14940,0
20230925,183500,230039130,14940,14940,14940,14940,0
20230925,183400,230039130,14940,14940,14940,14940,0
20230925,183300,230039130,14940,14940,14940,14940,0
20230925,183200,230039130,14940,14940,14940,14940,0
20230925,183100,230039130,14940,14940,14940,14940,0
20230925,183000,230039130,14940,14940,14940,14940,0
20230925,182900,230039130,14940,14940,14940,14940,0
20230925,182800,230039130,14940,14940,14940,14940,0
20230925,182700,230039130,14940,14940,14940,14940,0
20230925,182600,230039130,14940,14940,14940,14940,0
20230925,182500,230039130,14940,14940,14940,14940,0
20230925,182400,230039130,14940,14940,14940,14940,0
20230925,182300,230039130,14940,14940,14940,14940,0
20230925,182200,230039130,14940,14940,14940,14940,0
20230925,182100,230039130,14940,14940,14940,14940,0
20230925,182000,230039130,14940,14940,14940,14940,0
20230925,181900,230039130,14940,14940,14940,14940,0
20230925,181800,230039130,14940,14940,14940,14940,0
20230925,181700,230039130,14940,14940,14940,14940,0
20230925,181600,230039130,14940,14940,14940,14940,0
20230925,181500,230039130,14940,14940,14940,14940,0
20230925,181400,230039130,14940,14940,14940,14940,0
20230925,181300,230039130,14940,14940,14940,14940,0
20230925,181200,230039130,14940,14940,14940,14940,0
20230925,181100,230039130,14940,14940,14940,14940,0
20230925,181000,230039130,14940,14940,14940,14940,1666
20230925,180900,230039130,14940,14940,14940,14940,0
20230925,180800,230039130,14940,14940,14940,14940,0
20230925,180700,230039130,14940,14940,14940,14940,0
20230925,180600,230039130,14940,14940,14940,14940,0
20230925,180500,230039130,14940,14940,14940,14940,0
20230925,180400,230039130,14940,14940,14940,14940,0
20230925,180300,230039130,14940,14940,14940,14940,0
20230925,180200,230039130,14940,14940,14940,14940,0
20230925,180100,230039130,14940,14940,14940,14940,0
20230925,180000,230039130,14940,14940,14940,14940,0
20230925,175900,230039130,14940,14940,14940,14940,0
20230925,175800,230039130,14940,14940,14940,14940,0
20230925,175700,230039130,14940,14940,14940,14940,0
20230925,175600,230039130,14940,14940,14940,14940,0
20230925,175500,230039130,14940,14940,14940,14940,0
20230925,175400,230039130,14940,14940,14940,14940,0
20230925,175300,230039130,14940,14940,14940,14940,0
20230925,175200,230039130,14940,14940,14940,14940,0
20230925,175100,230039130,14940,14940,14940,14940,0
20230925,175000,230039130,14940,14940,14940,14940,0
20230925,174900,230039130,14940,14940,14940,14940,0
20230925,174800,230039130,14940,14940,14940,14940,0
20230925,174700,230039130,14940,14940,14940,14940,0
20230925,174600,230039130,14940,14940,14940,14940,0
20230925,174500,230039130,14940,14940,14940,14940,0
20230925,174400,230039130,14940,14940,14940,14940,0
20230925,174300,230039130,14940,14940,14940,14940,0
20230925,174200,230039130,14940,14940,14940,14940,0
20230925,174100,230039130,14940,14940,14940,14940,0
20230925,174000,230039130,14940,14940,14940,14940,1666
20230925,173900,230039130,14940,14940,14940,14940,0
20230925,173800,230039130,14940,14940,14940,14940,0
20230925,173700,230039130,14940,14940,14940,14940,0
20230925,173600,230039130,14940,14940,14940,14940,0
20230925,173500,230039130,14940,14940,14940,14940,0
20230925,173400,230039130,14940,14940,14940,14940,0
20230925,173300,230039130,14940,14940,14940,14940,0
20230925,173200,230039130,14940,14940,14940,14940,0
20230925,173100,230039130,14940,14940,14940,14940,0
20230925,173000,230039130,14940,14940,14940,14940,0
20230925,172900,230039130,14940,14940,14940,14940,0
20230925,172800,230039130,14940,14940,14940,14940,0
20230925,172700,230039130,14940,14940,14940,14940,0
20230925,172600,230039130,14940,14940,14940,14940,0
20230925,172500,230039130,14940,14940,14940,14940,0
20230925,172400,230039130,14940,14940,14940,14940,0
20230925,172300,230039130,14940,14940,14940,14940,0
20230925,172200,230039130,14940,14940,14940,14940,0
20230925,172100,230039130,14940,14940,14940,14940,0
20230925,172000,230039130,14940,14940,14940,14940,0
20230925,171900,230039130,14940,14940,14940,14940,0
20230925,171800,230039130,14940,14940,14940,14940,0
20230925,171700,230039130,14940,14940,14940,14940,0
20230925,171600,230039130,14940,14940,14940,14940,0
20230925,171500,230039130,14940,14940,14940,14940,0
20230925,171400,230039130,14940,14940,14940,14940,0
20230925,171300,230039130,14940,14940,14940,14940,0
20230925,171200,230039130,14940,14940,14940,14940,0
20230925,171100,230039130,14940,14940,14940,14940,0
20230925,171000,230039130,14940,14940,14940,14940,1666
20230925,170900,230039130,14940,14940,14940,14940,0
20230925,170800,230039130,14940,14940,14940,14940,0
20230925,170700,230039130,14940,14940,14940,14940,0
20230925,170600,230039130,14940,14940,14940,14940,0
20230925,170500,230039130,14940,14940,14940,14940,0
20230925,170400,230039130,14940,14940,14940,14940,0
20230925,170300,230039130,14940,14940,14940,14940,0
20230925,170200,230039130,14940,14940,14940,14940,0
20230925,170100,230039130,14940,14940,14940,14940,0
20230925,170000,230039130,14940,14940,14940,14940,0
20230925,165900,230039130,14940,14940,14940,14940,0
20230925,165800,230039130,14940,14940,14940,14940,0
20230925,165700,230039130,14940,14940,14940,14940,0
20230925,165600,230039130,14940,14940,14940,14940,0
20230925,165500,230039130,14940,14940,14940,14940,0
20230925,165400,230039130,14940,14940,14940,14940,0
20230925,165300,230039130,14940,14940,14940,14940,0
20230925,165200,230039130,14940,14940,14940,14940,0
20230925,165100,230039130,14940,14940,14940,14940,0
20230925,165000,230039130,14940,14940,14940,14940,0
20230925,164900,230039130,14940,14940,14940,14940,0
20230925,164800,230039130,14940,14940,14940,14940,0
20230925,164700,230039130,14940,14940,14940,14940,0
20230925,164600,230039130,14940,14940,14940,14940,0
20230925,164500,230039130,14940,14940,14940,14940,0
20230925,164400,230039130,14940,14940,14940,14940,0
20230925,164300,230039130,14940,14940,14940,14940,0
20230925,164200,230039130,14940,14940,14940,14940,0
20230925,164100,230039130,14940,14940,14940,14940,0
20230925,164000,230039130,14940,14940,14940,14940,1666
20230925,163900,230039130,14940,14940,14940,14940,0
20230925,163800,230039130,14940,14940,14940,14940,0
20230925,163700,230039130,14940,14940,14940,14940,0
20230925,163600,230039130,14940,14940,14940,14940,0
20230925,163500,230039130,14940,14940,14940,14940,0
20230925,163400,230039130,14940,14940,14940,14940,0
20230925,163300,230039130,14940,14940,14940,14940,0
20230925,163200,230039130,14940,14940,14940,14940,0
20230925,163100,230039130,14940,14940,14940,14940,0
20230925,163000,230039130,14940,14940,14940,14940,0
20230925,162900,230039130,14940,14940,14940,14940,0
20230925,162800,230039130,14940,14940,14940,14940,0
20230925,162700,230039130,14940,14940,14940,14940,0
20230925,162600,230039130,14940,14940,14940,14940,0
20230925,162500,230039130,14940,14940,14940,14940,0
20230925,162400,230039130,14940,14940,14940,14940,0
20230925,162300,230039130,14940,14940,14940,14940,0
20230925,162200,230039130,14940,14940,14940,14940,0
20230925,162100,230039130,14940,14940,14940,14940,0
20230925,162000,230039130,14940,14940,14940,14940,0
20230925,161900,230039130,14940,14940,14940,14940,0
20230925,161800,230039130,14940,14940,14940,14940,0
20230925,161700,230039130,14940,14940,14940,14940,0
20230925,161600,230039130,14940,14940,14940,14940,0
20230925,161500,230039130,14940,14940,14940,14940,0
20230925,161400,230039130,14940,14940,14940,14940,0
20230925,161300,230039130,14940,14940,14940,14940,0
20230925,161200,230039130,14940,14940,14940,14940,0
20230925,161100,230039130,14940,14940,14940,14940,0
20230925,161000,230039130,14940,14940,14940,14940,1666
20230925,160900,230039130,14940,14940,14940,14940,0
20230925,160800,230039130,14940,14940,14940,14940,0
20230925,160700,230039130,14940,14940,14940,14940,0
20230925,160600,230039130,14940,14940,14940,14940,0
20230925,160500,230039130,14940,14940,14940,14940,0
20230925,160400,230039130,14940,14940,14940,14940,0
20230925,160300,230039130,14940,14940,14940,14940,0
20230925,160200,230039130,14940,14940,14940,14940,0
20230925,160100,230039130,14940,14940,14940,14940,0
20230925,160000,230039130,14940,14940,14940,14940,0
20230925,155900,230039130,14940,14940,14940,14940,0
20230925,155800,230039130,14940,14940,14940,14940,0
20230925,155700,230039130,14940,14940,14940,14940,0
20230925,155600,230039130,14940,14940,14940,14940,0
20230925,155500,230039130,14940,14940,14940,14940,0
20230925,155400,230039130,14940,14940,14940,14940,0
20230925,155300,230039130,14940,14940,14940,14940,0
20230925,155200,230039130,14940,14940,14940,14940,0
20230925,155100,230039130,14940,14940,14940,14940,0
20230925,155000,230039130,14940,14940,14940,14940,0
20230925,154900,230039130,14940,14940,14940,14940,0
20230925,154800,230039130,14940,14940,14940,14940,0
20230925,154700,230039130,14940,14940,14940,14940,0
20230925,154600,230039130,14940,14940,14940,14940,0
20230925,154500,230039130,14940,14940,14940,14940,0
20230925,154400,230039130,14940,14940,14940,14940,0
20230925,154300,230039130,14940,14940,14940,14940,0
20230925,154200,230039130,14940,14940,14940,14940,0
20230925,154100,230039130,14940,14940,14940,14940,0
20230925,154000,230039130,14940,14940,14940,14940,1666
20230925,153900,230039130,14940,14940,14940,14940,0
20230925,153800,230039130,14940,14940,14940,14940,0
20230925,153700,230039130,14940,14940,14940,14940,0
20230925,153600,230039130,14940,14940,14940,14940,0
20230925,153500,230039130,14940,14940,14940,14940,0
20230925,153400,230039130,14940,14940,14940,14940,0
20230925,153300,230039130,14940,14940,14940,14940,0
20230925,153200,230039130,14940,14940,14940,14940,0
20230925,153100,230039130,14940,14940,14940,14940,0
20230925,153000,230039130,14940,14940,14940,14940,1666
20230925,152900,205149090,15090,15090,15090,15090,0
20230925,152800,205149090,15090,15090,15090,15090,0
20230925,152700,205149090,15090,15090,15090,15090,0
20230925,152600,205149090,15090,15090,15090,15090,0
20230925,152500,205149090,15090,15090,15090,15090,0
20230925,152400,205149090,15090,15090,15090,15090,0
20230925,152300,205149090,15090,15090,15090,15090,0
20230925,152200,205149090,15090,15090,15090,15090,0
20230925,152100,205149090,15090,15090,15090,15090,0
20230925,152000,205149090,15090,15090,15090,15090,0
20230925,151900,205149090,15090,15020,15090,15020,177
20230925,151800,202485650,15020,15020,15020,15020,10
20230925,151700,202335450,15100,15100,15100,15100,0
20230925,151600,202335450,15100,15090,15100,15090,50
20230925,151500,201580550,15030,15030,15030,15030,5
20230925,151400,201505400,15020,15080,15100,15020,55
20230925,151300,200675840,15090,15090,15090,15090,50
20230925,151200,199921340,15020,15020,15020,15020,10
20230925,151100,199771140,15020,15020,15020,15020,0
20230925,151000,199771140,15020,15030,15030,15020,20
20230925,150900,199470730,15030,15030,15030,15030,0
20230925,150800,199470730,15030,15030,15030,15030,10
20230925,150700,199320430,15090,15090,15090,15090,0
20230925,150600,199320430,15090,15090,15090,15090,0
20230925,150500,199320430,15090,15090,15090,15090,0
20230925,150400,199320430,15090,15090,15090,15090,7
20230925,150300,199214800,15090,15090,15090,15090,4
20230925,150200,199154440,15090,15090,15090,15090,0
20230925,150100,199154440,15090,15080,15090,15080,6
20230925,150000,199063940,15090,15090,15090,15090,0
20230925,145900,199063940,15090,15090,15090,15090,0
20230925,145800,199063940,15090,15090,15090,15090,0
20230925,145700,199063940,15090,15090,15090,15090,0
20230925,145600,199063940,15090,15090,15090,15090,0
20230925,145500,199063940,15090,15090,15090,15090,0
20230925,145400,199063940,15090,15090,15090,15090,50
20230925,145300,198309440,15090,15090,15090,15090,11
20230925,145200,198143450,15090,15090,15090,15090,0
20230925,145100,198143450,15090,15090,15090,15090,7
20230925,145000,198037820,15020,15020,15020,15020,0
20230925,144900,198037820,15020,15020,15020,15020,35
20230925,144800,197512120,15020,15020,15020,15020,20
20230925,144700,197211720,15100,15100,15100,15100,0
20230925,144600,197211720,15100,15100,15100,15100,0
20230925,144500,197211720,15100,15100,15100,15100,15
20230925,144400,196985220,15110,15110,15110,15110,0
20230925,144300,196985220,15110,15110,15110,15110,0
20230925,144200,196985220,15110,15110,15110,15110,0
20230925,144100,196985220,15110,15110,15110,15110,0
20230925,144000,196985220,15110,15110,15110,15110,0
20230925,143900,196985220,15110,15110,15110,15110,0
20230925,143800,196985220,15110,15110,15110,15110,0
20230925,143700,196985220,15110,15110,15110,15110,0
20230925,143600,196985220,15110,15110,15110,15110,0
20230925,143500,196985220,15110,15110,15110,15110,0
20230925,143400,196985220,15110,15110,15110,15110,0
20230925,143300,196985220,15110,15110,15110,15110,0
20230925,143200,196985220,15110,15110,15110,15110,0
20230925,143100,196985220,15110,15110,15110,15110,0
20230925,143000,196985220,15110,15050,15110,15010,226
20230925,142900,193588160,15050,15050,15050,15050,4
20230925,142800,193527960,15060,15060,15060,15060,0
20230925,142700,193527960,15060,15060,15060,15060,0
20230925,142600,193527960,15060,15020,15060,15020,68
20230925,142500,192504120,15150,15150,15150,15150,0
20230925,142400,192504120,15150,15150,15150,15150,0
20230925,142300,192504120,15150,15150,15150,15150,0
20230925,142200,192504120,15150,15150,15150,15150,0
20230925,142100,192504120,15150,15150,15150,15150,0
20230925,142000,192504120,15150,15150,15150,15150,0
20230925,141900,192504120,15150,15150,15150,15150,0
20230925,141800,192504120,15150,15150,15150,15150,0
20230925,141700,192504120,15150,15150,15150,15150,0
20230925,141600,192504120,15150,15150,15150,15150,0
20230925,141500,192504120,15150,15150,15150,15150,0
20230925,141400,192504120,15150,15150,15150,15150,0
20230925,141300,192504120,15150,15150,15150,15150,0
20230925,141200,192504120,15150,15150,15150,15150,0
20230925,141100,192504120,15150,15150,15150,15150,0
20230925,141000,192504120,15150,15150,15150,15150,0
20230925,140900,192504120,15150,15150,15150,15150,0
20230925,140800,192504120,15150,15150,15150,15150,0
20230925,140700,192504120,15150,15150,15150,15150,0
20230925,140600,192504120,15150,15150,15150,15150,0
20230925,140500,192504120,15150,15150,15150,15150,0
20230925,140400,192504120,15150,15150,15150,15150,0
20230925,140300,192504120,15150,15150,15150,15150,0
20230925,140200,192504120,15150,15150,15150,15150,0
20230925,140100,192504120,15150,15150,15150,15150,0
20230925,140000,192504120,15150,15150,15150,15150,0
20230925,135900,192504120,15150,15150,15150,15150,2
20230925,135800,192473820,15010,15010,15010,15010,0
20230925,135700,192473820,15010,15010,15010,15010,0
20230925,135600,192473820,15010,15010,15010,15010,0
20230925,135500,192473820,15010,15010,15010,15010,0
20230925,135400,192473820,15010,15010,15010,15010,0
20230925,135300,192473820,15010,15010,15010,15010,0
20230925,135200,192473820,15010,15010,15010,15010,0
20230925,135100,192473820,15010,15010,15010,15010,0
20230925,135000,192473820,15010,15010,15010,15010,0
20230925,134900,192473820,15010,15010,15010,15010,0
20230925,134800,192473820,15010,15010,15010,15010,7
20230925,134700,192368750,15160,15160,15160,15160,74
20230925,134600,191246910,15070,15070,15070,15070,0
20230925,134500,191246910,15070,15070,15070,15070,0
20230925,134400,191246910,15070,15070,15070,15070,0
20230925,134300,191246910,15070,15070,15070,15070,0
20230925,134200,191246910,15070,15070,15070,15070,0
20230925,134100,191246910,15070,15070,15070,15070,0
20230925,134000,191246910,15070,15070,15070,15070,0
20230925,133900,191246910,15070,15070,15070,15070,0
20230925,133800,191246910,15070,15070,15070,15070,0
20230925,133700,191246910,15070,15070,15070,15070,5
20230925,133600,191171560,15000,15000,15000,15000,0
20230925,133500,191171560,15000,15000,15000,15000,0
20230925,133400,191171560,15000,15000,15000,15000,0
20230925,133300,191171560,15000,15000,15000,15000,0
20230925,133200,191171560,15000,15000,15000,15000,0
20230925,133100,191171560,15000,15000,15000,15000,0
20230925,133000,191171560,15000,15000,15000,15000,0
20230925,132900,191171560,15000,15000,15000,15000,0
20230925,132800,191171560,15000,15000,15000,15000,0
20230925,132700,191171560,15000,15000,15000,15000,0
20230925,132600,191171560,15000,15000,15000,15000,0
20230925,132500,191171560,15000,15000,15000,15000,0
20230925,132400,191171560,15000,15000,15000,15000,0
20230925,132300,191171560,15000,15000,15000,15000,0
20230925,132200,191171560,15000,15000,15000,15000,0
20230925,132100,191171560,15000,15000,15000,14990,724
20230925,132000,180311710,15000,15000,15000,15000,0
20230925,131900,180311710,15000,15000,15000,15000,0
20230925,131800,180311710,15000,15010,15060,14990,497
20230925,131700,172856420,15090,15100,15100,15090,4
20230925,131600,172796040,15150,15150,15150,15150,0
20230925,131500,172796040,15150,15150,15150,15150,0
20230925,131400,172796040,15150,15150,15150,15150,3
20230925,131300,172750590,15230,15230,15230,15230,0
20230925,131200,172750590,15230,15230,15230,15230,0
20230925,131100,172750590,15230,15170,15230,15170,100
20230925,131000,171230840,15170,15170,15170,15170,0
20230925,130900,171230840,15170,15170,15170,15170,0
20230925,130800,171230840,15170,15170,15170,15170,0
20230925,130700,171230840,15170,15170,15170,15170,0
20230925,130600,171230840,15170,15170,15170,15170,0
20230925,130500,171230840,15170,15170,15170,15170,1
20230925,130400,171215670,15110,15110,15110,15110,0
20230925,130300,171215670,15110,15110,15110,15110,2
20230925,130200,171185450,15250,15250,15250,15250,0
20230925,130100,171185450,15250,15250,15250,15250,0
20230925,130000,171185450,15250,15250,15250,15250,0
20230925,125900,171185450,15250,15250,15250,15250,0
20230925,125800,171185450,15250,15250,15250,15250,0
20230925,125700,171185450,15250,15250,15250,15250,0
20230925,125600,171185450,15250,15250,15250,15250,0
20230925,125500,171185450,15250,15250,15250,15250,0
20230925,125400,171185450,15250,15060,15250,15060,490
20230925,125300,163788690,15000,15000,15000,15000,0
20230925,125200,163788690,15000,15000,15000,15000,0
20230925,125100,163788690,15000,15000,15000,15000,0
20230925,125000,163788690,15000,15000,15000,15000,0
20230925,124900,163788690,15000,15000,15000,15000,0
20230925,124800,163788690,15000,15000,15000,15000,0
20230925,124700,163788690,15000,15000,15000,15000,0
20230925,124600,163788690,15000,15000,15000,15000,0
20230925,124500,163788690,15000,15000,15000,15000,0
20230925,124400,163788690,15000,15000,15000,15000,0
20230925,124300,163788690,15000,15060,15060,15000,51
20230925,124200,163023570,15000,15000,15000,15000,0
20230925,124100,163023570,15000,15000,15000,15000,0
20230925,124000,163023570,15000,15000,15000,15000,0
20230925,123900,163023570,15000,15000,15000,15000,0
20230925,123800,163023570,15000,15000,15000,15000,0
20230925,123700,163023570,15000,15000,15000,15000,0
20230925,123600,163023570,15000,15000,15000,15000,0
20230925,123500,163023570,15000,15000,15000,15000,0
20230925,123400,163023570,15000,15000,15000,15000,0
20230925,123300,163023570,15000,15060,15060,15000,60
20230925,123200,162122970,15030,15030,15030,15030,364
20230925,123100,156652050,15000,15000,15000,15000,0
20230925,123000,156652050,15000,15000,15000,15000,471
20230925,122900,149587050,15000,15000,15000,15000,0
20230925,122800,149587050,15000,15000,15000,15000,0
20230925,122700,149587050,15000,15000,15000,15000,0
20230925,122600,149587050,15000,15000,15000,15000,2
20230925,122500,149557050,14960,14960,14960,14960,0
20230925,122400,149557050,14960,14980,14980,14960,120
20230925,122300,147760970,14990,14990,14990,14990,0
20230925,122200,147760970,14990,14990,14990,14990,0
20230925,122100,147760970,14990,14990,14990,14990,0
20230925,122000,147760970,14990,14990,14990,14990,0
20230925,121900,147760970,14990,14990,14990,14990,0
20230925,121800,147760970,14990,14990,14990,14990,2
20230925,121700,147730990,14990,14990,14990,14990,0
20230925,121600,147730990,14990,14990,14990,14990,3
20230925,121500,147686020,14990,14990,14990,14990,0
20230925,121400,147686020,14990,14990,14990,14990,0
20230925,121300,147686020,14990,14990,14990,14990,0
20230925,121200,147686020,14990,14990,14990,14990,5
20230925,121100,147611070,15000,15000,15000,15000,0
20230925,121000,147611070,15000,15000,15000,15000,17
20230925,120900,147356070,15000,15000,15000,15000,0
20230925,120800,147356070,15000,15000,15000,15000,0
20230925,120700,147356070,15000,15000,15000,15000,5
20230925,120600,147281070,14970,14970,14970,14970,0
20230925,120500,147281070,14970,14970,14970,14970,50
20230925,120400,146532570,14960,14960,14960,14960,0
20230925,120300,146532570,14960,14960,14960,14960,0
20230925,120200,146532570,14960,15000,15000,14960,61
20230925,120100,145617890,14940,14940,14940,14940,0
20230925,120000,145617890,14940,14940,14940,14940,0
20230925,115900,145617890,14940,14940,14940,14940,0
20230925,115800,145617890,14940,14940,14940,14940,0
20230925,115700,145617890,14940,14940,14940,14940,0
20230925,115600,145617890,14940,14940,14940,14940,0
20230925,115500,145617890,14940,14940,14940,14940,1
20230925,115400,145602950,15070,15120,15120,14940,1068
20230925,115300,129597300,15120,15120,15120,15120,1
20230925,115200,129582180,15150,15150,15150,15150,0
20230925,115100,129582180,15150,15150,15150,15150,0
20230925,115000,129582180,15150,15150,15150,15150,0
20230925,114900,129582180,15150,15150,15150,15150,4
20230925,114800,129521580,15150,15150,15150,15150,0
20230925,114700,129521580,15150,15180,15180,15150,7
20230925,114600,129415500,15210,15210,15210,15210,0
20230925,114500,129415500,15210,15210,15210,15210,0
20230925,114400,129415500,15210,15210,15210,15210,0
20230925,114300,129415500,15210,15210,15210,15210,0
20230925,114200,129415500,15210,15210,15210,15210,0
20230925,114100,129415500,15210,15210,15210,15210,0
20230925,114000,129415500,15210,15210,15210,15210,0
20230925,113900,129415500,15210,15210,15210,15210,0
20230925,113800,129415500,15210,15210,15210,15210,0
20230925,113700,129415500,15210,15210,15210,15210,0
20230925,113600,129415500,15210,15120,15210,15120,78
20230925,113500,128235870,15090,15090,15090,15090,0
20230925,113400,128235870,15090,15090,15090,15090,1
20230925,113300,128220780,15090,15090,15090,15090,0
20230925,113200,128220780,15090,15090,15090,15090,0
20230925,113100,128220780,15090,15090,15090,15090,13
20230925,113000,128024610,15090,15090,15090,15090,7
20230925,112900,127918980,15070,15070,15070,15070,0
20230925,112800,127918980,15070,15070,15070,15070,0
20230925,112700,127918980,15070,15070,15070,15070,0
20230925,112600,127918980,15070,15070,15070,15070,0
20230925,112500,127918980,15070,15070,15070,15070,0
20230925,112400,127918980,15070,15100,15100,15070,13
20230925,112300,127722980,15080,15090,15090,15080,27
20230925,112200,127315690,15100,15100,15100,15100,0
20230925,112100,127315690,15100,15110,15110,15100,209
20230925,112000,124159780,15120,15120,15120,15120,0
20230925,111900,124159780,15120,15120,15120,15120,0
20230925,111800,124159780,15120,15120,15120,15120,3
20230925,111700,124114420,15120,15120,15120,15120,0
20230925,111600,124114420,15120,15100,15120,15100,17
20230925,111500,123857700,15100,15120,15120,15100,14
20230925,111400,123646200,15120,15120,15120,15120,0
20230925,111300,123646200,15120,15120,15120,15120,0
20230925,111200,123646200,15120,15120,15120,15120,0
20230925,111100,123646200,15120,15120,15120,15120,0
20230925,111000,123646200,15120,15120,15120,15120,0
20230925,110900,123646200,15120,15120,15120,15120,0
20230925,110800,123646200,15120,15200,15200,15120,315
20230925,110700,118878270,15210,15210,15210,15210,16
20230925,110600,118634910,15220,15220,15220,15220,0
20230925,110500,118634910,15220,15220,15220,15220,0
20230925,110400,118634910,15220,15220,15220,15220,0
20230925,110300,118634910,15220,15220,15220,15220,0
20230925,110200,118634910,15220,15220,15220,15220,1
20230925,110100,118619690,15220,15220,15220,15220,0
20230925,110000,118619690,15220,15220,15220,15220,0
20230925,105900,118619690,15220,15220,15220,15220,0
20230925,105800,118619690,15220,15220,15220,15220,0
20230925,105700,118619690,15220,15220,15220,15220,0
20230925,105600,118619690,15220,15220,15220,15220,0
20230925,105500,118619690,15220,15220,15220,15220,0
20230925,105400,118619690,15220,15220,15220,15220,0
20230925,105300,118619690,15220,15220,15220,15220,0
20230925,105200,118619690,15220,15220,15220,15220,0
20230925,105100,118619690,15220,15220,15220,15220,0
20230925,105000,118619690,15220,15220,15220,15220,0
20230925,104900,118619690,15220,15220,15220,15220,0
20230925,104800,118619690,15220,15220,15220,15220,0
20230925,104700,118619690,15220,15220,15220,15220,4
20230925,104600,118558810,15220,15220,15220,15220,0
20230925,104500,118558810,15220,15220,15220,15220,0
20230925,104400,118558810,15220,15220,15220,15220,0
20230925,104300,118558810,15220,15220,15220,15220,0
20230925,104200,118558810,15220,15220,15220,15220,0
20230925,104100,118558810,15220,15220,15220,15220,0
20230925,104000,118558810,15220,15220,15220,15220,0
20230925,103900,118558810,15220,15220,15220,15220,0
20230925,103800,118558810,15220,15220,15220,15220,3
20230925,103700,118513150,15120,15120,15120,15120,0
20230925,103600,118513150,15120,15120,15120,15120,0
20230925,103500,118513150,15120,15120,15120,15120,0
20230925,103400,118513150,15120,15120,15120,15120,0
20230925,103300,118513150,15120,15120,15120,15120,0
20230925,103200,118513150,15120,15120,15120,15120,0
20230925,103100,118513150,15120,15200,15200,15120,150
20230925,103000,116240090,15200,15200,15200,15200,0
20230925,102900,116240090,15200,15200,15200,15200,0
20230925,102800,116240090,15200,15200,15200,15200,0
20230925,102700,116240090,15200,15200,15200,15200,0
20230925,102600,116240090,15200,15200,15200,15200,0
20230925,102500,116240090,15200,15200,15200,15200,0
20230925,102400,116240090,15200,15200,15200,15200,0
20230925,102300,116240090,15200,15200,15200,15200,0
20230925,102200,116240090,15200,15300,15300,15200,59
20230925,102100,115342550,15380,15380,15380,15380,2
20230925,102000,115311790,15400,15400,15400,15400,0
20230925,101900,115311790,15400,15400,15400,15400,0
20230925,101800,115311790,15400,15400,15400,15400,0
20230925,101700,115311790,15400,15400,15400,15400,11
20230925,101600,115142390,15400,15400,15400,15400,0
20230925,101500,115142390,15400,15410,15410,15400,8
20230925,101400,115019120,15440,15440,15440,15440,0
20230925,101300,115019120,15440,15440,15440,15440,0
20230925,101200,115019120,15440,15440,15440,15440,0
20230925,101100,115019120,15440,15440,15440,15440,0
20230925,101000,115019120,15440,15440,15440,15440,0
20230925,100900,115019120,15440,15440,15440,15440,0
20230925,100800,115019120,15440,15440,15440,15440,0
20230925,100700,115019120,15440,15440,15440,15440,1
20230925,100600,115003680,15440,15440,15440,15440,5
20230925,100500,114926480,15450,15470,15470,15450,160
20230925,100400,112451380,15470,15470,15470,15470,0
20230925,100300,112451380,15470,15480,15480,15470,77
20230925,100200,111259570,15490,15490,15490,15490,1
20230925,100100,111244080,15480,15480,15480,15480,0
20230925,100000,111244080,15480,15480,15480,15480,0
20230925,095900,111244080,15480,15480,15480,15480,1
20230925,095800,111228600,15490,15490,15490,15490,0
20230925,095700,111228600,15490,15490,15490,15490,0
20230925,095600,111228600,15490,15490,15490,15490,0
20230925,095500,111228600,15490,15490,15490,15490,0
20230925,095400,111228600,15490,15490,15490,15490,0
20230925,095300,111228600,15490,15490,15490,15490,67
20230925,095200,110190770,15490,15490,15490,15490,8
20230925,095100,110066850,15480,15480,15480,15480,0
20230925,095000,110066850,15480,15480,15480,15480,0
20230925,094900,110066850,15480,15480,15480,15480,0
20230925,094800,110066850,15480,15480,15480,15480,0
20230925,094700,110066850,15480,15480,15480,15480,0
20230925,094600,110066850,15480,15480,15480,15480,3
20230925,094500,110020410,15490,15530,15530,15490,7
20230925,094400,109911940,15530,15530,15530,15530,62
20230925,094300,108949080,15560,15560,15560,15560,0
20230925,094200,108949080,15560,15560,15560,15560,525
20230925,094100,100780080,15560,15550,15560,15550,3
20230925,094000,100733420,15550,15550,15550,15550,0
20230925,093900,100733420,15550,15550,15550,15550,4
20230925,093800,100671220,15550,15550,15550,15550,180
20230925,093700,97872220,15550,15550,15550,15550,6
20230925,093600,97778920,15500,15550,15550,15500,52
20230925,093500,96971820,15550,15550,15550,15550,0
20230925,093400,96971820,15550,15550,15550,15550,2
20230925,093300,96940720,15490,15490,15490,15490,0
20230925,093200,96940720,15490,15490,15490,15490,0
20230925,093100,96940720,15490,15490,15490,15490,0
20230925,093000,96940720,15490,15490,15490,15490,0
20230925,092900,96940720,15490,15490,15490,15490,3
20230925,092800,96894250,15500,15510,15510,15500,6
20230925,092700,96801220,15580,15580,15580,15580,0
20230925,092600,96801220,15580,15580,15580,15580,0
20230925,092500,96801220,15580,15580,15580,15580,1
20230925,092400,96785640,15600,15600,15600,15600,0
20230925,092300,96785640,15600,15600,15600,15600,0
20230925,092200,96785640,15600,15600,15600,15600,0
20230925,092100,96785640,15600,15600,15600,15600,0
20230925,092000,96785640,15600,15600,15600,15600,0
20230925,091900,96785640,15600,15600,15600,15600,0
20230925,091800,96785640,15600,15600,15600,15600,1
20230925,091700,96770040,15500,15500,15500,15500,0
20230925,091600,96770040,15500,15500,15500,15500,280
20230925,091500,92430040,15500,15500,15500,15500,21
20230925,091400,92104540,15550,15550,15550,15550,0
20230925,091300,92104540,15550,15550,15550,15550,10
20230925,091200,91949040,15600,15600,15600,15600,0
20230925,091100,91949040,15600,15600,15600,15600,74
20230925,091000,90794640,15620,15620,15620,15620,0
20230925,090900,90794640,15620,15620,15620,15620,0
20230925,090800,90794640,15620,15620,15620,15620,20
20230925,090700,90482240,15640,15640,15640,15640,0
20230925,090600,90482240,15640,15640,15640,15640,1
20230925,090500,90466600,15670,15670,15670,15670,704
20230925,090400,79434920,15670,15670,15670,15670,50
20230925,090300,78651420,15670,15590,15670,15580,422
20230925,090200,72054220,15630,15560,15630,15560,501
20230925,090100,64241620,15560,15550,15570,15550,2036
20230925,090000,32561520,15570,15560,15570,15560,2092