KissMeData/044340/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191800,103815500,9390,9390,9390,9390,8
20230925,191700,103815500,9390,9390,9390,9390,0
20230925,191600,103815500,9390,9390,9390,9390,0
20230925,191500,103815500,9390,9390,9390,9390,0
20230925,191400,103815500,9390,9390,9390,9390,0
20230925,191300,103815500,9390,9390,9390,9390,0
20230925,191200,103815500,9390,9390,9390,9390,0
20230925,191100,103815500,9390,9390,9390,9390,0
20230925,191000,103815500,9390,9390,9390,9390,0
20230925,190900,103815500,9390,9390,9390,9390,0
20230925,190800,103815500,9390,9390,9390,9390,0
20230925,190700,103815500,9390,9390,9390,9390,0
20230925,190600,103815500,9390,9390,9390,9390,0
20230925,190500,103815500,9390,9390,9390,9390,0
20230925,190400,103815500,9390,9390,9390,9390,0
20230925,190300,103815500,9390,9390,9390,9390,0
20230925,190200,103815500,9390,9390,9390,9390,0
20230925,190100,103815500,9390,9390,9390,9390,0
20230925,190000,103815500,9390,9390,9390,9390,0
20230925,185900,103815500,9390,9390,9390,9390,0
20230925,185800,103815500,9390,9390,9390,9390,0
20230925,185700,103815500,9390,9390,9390,9390,0
20230925,185600,103815500,9390,9390,9390,9390,0
20230925,185500,103815500,9390,9390,9390,9390,0
20230925,185400,103815500,9390,9390,9390,9390,0
20230925,185300,103815500,9390,9390,9390,9390,0
20230925,185200,103815500,9390,9390,9390,9390,0
20230925,185100,103815500,9390,9390,9390,9390,0
20230925,185000,103815500,9390,9390,9390,9390,0
20230925,184900,103815500,9390,9390,9390,9390,0
20230925,184800,103815500,9390,9390,9390,9390,8
20230925,184700,103815500,9390,9390,9390,9390,0
20230925,184600,103815500,9390,9390,9390,9390,0
20230925,184500,103815500,9390,9390,9390,9390,0
20230925,184400,103815500,9390,9390,9390,9390,0
20230925,184300,103815500,9390,9390,9390,9390,0
20230925,184200,103815500,9390,9390,9390,9390,0
20230925,184100,103815500,9390,9390,9390,9390,0
20230925,184000,103815500,9390,9390,9390,9390,0
20230925,183900,103815500,9390,9390,9390,9390,0
20230925,183800,103815500,9390,9390,9390,9390,0
20230925,183700,103815500,9390,9390,9390,9390,0
20230925,183600,103815500,9390,9390,9390,9390,0
20230925,183500,103815500,9390,9390,9390,9390,0
20230925,183400,103815500,9390,9390,9390,9390,0
20230925,183300,103815500,9390,9390,9390,9390,0
20230925,183200,103815500,9390,9390,9390,9390,0
20230925,183100,103815500,9390,9390,9390,9390,0
20230925,183000,103815500,9390,9390,9390,9390,0
20230925,182900,103815500,9390,9390,9390,9390,0
20230925,182800,103815500,9390,9390,9390,9390,0
20230925,182700,103815500,9390,9390,9390,9390,0
20230925,182600,103815500,9390,9390,9390,9390,0
20230925,182500,103815500,9390,9390,9390,9390,0
20230925,182400,103815500,9390,9390,9390,9390,0
20230925,182300,103815500,9390,9390,9390,9390,0
20230925,182200,103815500,9390,9390,9390,9390,0
20230925,182100,103815500,9390,9390,9390,9390,0
20230925,182000,103815500,9390,9390,9390,9390,0
20230925,181900,103815500,9390,9390,9390,9390,0
20230925,181800,103815500,9390,9390,9390,9390,8
20230925,181700,103815500,9390,9390,9390,9390,0
20230925,181600,103815500,9390,9390,9390,9390,0
20230925,181500,103815500,9390,9390,9390,9390,0
20230925,181400,103815500,9390,9390,9390,9390,0
20230925,181300,103815500,9390,9390,9390,9390,0
20230925,181200,103815500,9390,9390,9390,9390,0
20230925,181100,103815500,9390,9390,9390,9390,0
20230925,181000,103815500,9390,9390,9390,9390,0
20230925,180900,103815500,9390,9390,9390,9390,0
20230925,180800,103815500,9390,9390,9390,9390,0
20230925,180700,103815500,9390,9390,9390,9390,0
20230925,180600,103815500,9390,9390,9390,9390,0
20230925,180500,103815500,9390,9390,9390,9390,0
20230925,180400,103815500,9390,9390,9390,9390,0
20230925,180300,103815500,9390,9390,9390,9390,0
20230925,180200,103815500,9390,9390,9390,9390,0
20230925,180100,103815500,9390,9390,9390,9390,0
20230925,180000,103815500,9390,9390,9390,9390,0
20230925,175900,103815500,9390,9390,9390,9390,0
20230925,175800,103815500,9390,9390,9390,9390,0
20230925,175700,103815500,9390,9390,9390,9390,0
20230925,175600,103815500,9390,9390,9390,9390,0
20230925,175500,103815500,9390,9390,9390,9390,0
20230925,175400,103815500,9390,9390,9390,9390,0
20230925,175300,103815500,9390,9390,9390,9390,0
20230925,175200,103815500,9390,9390,9390,9390,0
20230925,175100,103815500,9390,9390,9390,9390,0
20230925,175000,103815500,9390,9390,9390,9390,0
20230925,174900,103815500,9390,9390,9390,9390,0
20230925,174800,103815500,9390,9390,9390,9390,8
20230925,174700,103815500,9390,9390,9390,9390,0
20230925,174600,103815500,9390,9390,9390,9390,0
20230925,174500,103815500,9390,9390,9390,9390,0
20230925,174400,103815500,9390,9390,9390,9390,0
20230925,174300,103815500,9390,9390,9390,9390,0
20230925,174200,103815500,9390,9390,9390,9390,0
20230925,174100,103815500,9390,9390,9390,9390,0
20230925,174000,103815500,9390,9390,9390,9390,0
20230925,173900,103815500,9390,9390,9390,9390,0
20230925,173800,103815500,9390,9390,9390,9390,0
20230925,173700,103815500,9390,9390,9390,9390,0
20230925,173600,103815500,9390,9390,9390,9390,0
20230925,173500,103815500,9390,9390,9390,9390,0
20230925,173400,103815500,9390,9390,9390,9390,0
20230925,173300,103815500,9390,9390,9390,9390,0
20230925,173200,103815500,9390,9390,9390,9390,0
20230925,173100,103815500,9390,9390,9390,9390,0
20230925,173000,103815500,9390,9390,9390,9390,0
20230925,172900,103815500,9390,9390,9390,9390,0
20230925,172800,103815500,9390,9390,9390,9390,0
20230925,172700,103815500,9390,9390,9390,9390,0
20230925,172600,103815500,9390,9390,9390,9390,0
20230925,172500,103815500,9390,9390,9390,9390,0
20230925,172400,103815500,9390,9390,9390,9390,0
20230925,172300,103815500,9390,9390,9390,9390,0
20230925,172200,103815500,9390,9390,9390,9390,0
20230925,172100,103815500,9390,9390,9390,9390,0
20230925,172000,103815500,9390,9390,9390,9390,0
20230925,171900,103815500,9390,9390,9390,9390,0
20230925,171800,103815500,9390,9390,9390,9390,8
20230925,171700,103815500,9390,9390,9390,9390,0
20230925,171600,103815500,9390,9390,9390,9390,0
20230925,171500,103815500,9390,9390,9390,9390,0
20230925,171400,103815500,9390,9390,9390,9390,0
20230925,171300,103815500,9390,9390,9390,9390,0
20230925,171200,103815500,9390,9390,9390,9390,0
20230925,171100,103815500,9390,9390,9390,9390,0
20230925,171000,103815500,9390,9390,9390,9390,0
20230925,170900,103815500,9390,9390,9390,9390,0
20230925,170800,103815500,9390,9390,9390,9390,0
20230925,170700,103815500,9390,9390,9390,9390,0
20230925,170600,103815500,9390,9390,9390,9390,0
20230925,170500,103815500,9390,9390,9390,9390,0
20230925,170400,103815500,9390,9390,9390,9390,0
20230925,170300,103815500,9390,9390,9390,9390,0
20230925,170200,103815500,9390,9390,9390,9390,0
20230925,170100,103815500,9390,9390,9390,9390,0
20230925,170000,103815500,9390,9390,9390,9390,0
20230925,165900,103815500,9390,9390,9390,9390,0
20230925,165800,103815500,9390,9390,9390,9390,0
20230925,165700,103815500,9390,9390,9390,9390,0
20230925,165600,103815500,9390,9390,9390,9390,0
20230925,165500,103815500,9390,9390,9390,9390,0
20230925,165400,103815500,9390,9390,9390,9390,0
20230925,165300,103815500,9390,9390,9390,9390,0
20230925,165200,103815500,9390,9390,9390,9390,0
20230925,165100,103815500,9390,9390,9390,9390,0
20230925,165000,103815500,9390,9390,9390,9390,0
20230925,164900,103815500,9390,9390,9390,9390,0
20230925,164800,103815500,9390,9390,9390,9390,8
20230925,164700,103815500,9390,9390,9390,9390,0
20230925,164600,103815500,9390,9390,9390,9390,0
20230925,164500,103815500,9390,9390,9390,9390,0
20230925,164400,103815500,9390,9390,9390,9390,0
20230925,164300,103815500,9390,9390,9390,9390,0
20230925,164200,103815500,9390,9390,9390,9390,0
20230925,164100,103815500,9390,9390,9390,9390,0
20230925,164000,103815500,9390,9390,9390,9390,0
20230925,163900,103815500,9390,9390,9390,9390,0
20230925,163800,103815500,9390,9390,9390,9390,0
20230925,163700,103815500,9390,9390,9390,9390,0
20230925,163600,103815500,9390,9390,9390,9390,0
20230925,163500,103815500,9390,9390,9390,9390,0
20230925,163400,103815500,9390,9390,9390,9390,0
20230925,163300,103815500,9390,9390,9390,9390,0
20230925,163200,103815500,9390,9390,9390,9390,0
20230925,163100,103815500,9390,9390,9390,9390,0
20230925,163000,103815500,9390,9390,9390,9390,0
20230925,162900,103815500,9390,9390,9390,9390,0
20230925,162800,103815500,9390,9390,9390,9390,0
20230925,162700,103815500,9390,9390,9390,9390,0
20230925,162600,103815500,9390,9390,9390,9390,0
20230925,162500,103815500,9390,9390,9390,9390,0
20230925,162400,103815500,9390,9390,9390,9390,0
20230925,162300,103815500,9390,9390,9390,9390,0
20230925,162200,103815500,9390,9390,9390,9390,0
20230925,162100,103815500,9390,9390,9390,9390,0
20230925,162000,103815500,9390,9390,9390,9390,0
20230925,161900,103815500,9390,9390,9390,9390,0
20230925,161800,103815500,9390,9390,9390,9390,8
20230925,161700,103815500,9390,9390,9390,9390,0
20230925,161600,103815500,9390,9390,9390,9390,0
20230925,161500,103815500,9390,9390,9390,9390,0
20230925,161400,103815500,9390,9390,9390,9390,0
20230925,161300,103815500,9390,9390,9390,9390,0
20230925,161200,103815500,9390,9390,9390,9390,0
20230925,161100,103815500,9390,9390,9390,9390,0
20230925,161000,103815500,9390,9390,9390,9390,0
20230925,160900,103815500,9390,9390,9390,9390,0
20230925,160800,103815500,9390,9390,9390,9390,0
20230925,160700,103815500,9390,9390,9390,9390,0
20230925,160600,103815500,9390,9390,9390,9390,0
20230925,160500,103815500,9390,9390,9390,9390,0
20230925,160400,103815500,9390,9390,9390,9390,0
20230925,160300,103815500,9390,9390,9390,9390,0
20230925,160200,103815500,9390,9390,9390,9390,0
20230925,160100,103815500,9390,9390,9390,9390,0
20230925,160000,103815500,9390,9390,9390,9390,0
20230925,155900,103815500,9390,9390,9390,9390,0
20230925,155800,103815500,9390,9390,9390,9390,0
20230925,155700,103815500,9390,9390,9390,9390,0
20230925,155600,103815500,9390,9390,9390,9390,0
20230925,155500,103815500,9390,9390,9390,9390,0
20230925,155400,103815500,9390,9390,9390,9390,0
20230925,155300,103815500,9390,9390,9390,9390,0
20230925,155200,103815500,9390,9390,9390,9390,0
20230925,155100,103815500,9390,9390,9390,9390,0
20230925,155000,103815500,9390,9390,9390,9390,0
20230925,154900,103815500,9390,9390,9390,9390,0
20230925,154800,103815500,9390,9390,9390,9390,8
20230925,154700,103815500,9390,9390,9390,9390,0
20230925,154600,103815500,9390,9390,9390,9390,0
20230925,154500,103815500,9390,9390,9390,9390,0
20230925,154400,103815500,9390,9390,9390,9390,0
20230925,154300,103815500,9390,9390,9390,9390,0
20230925,154200,103815500,9390,9390,9390,9390,0
20230925,154100,103815500,9390,9390,9390,9390,0
20230925,154000,103815500,9390,9390,9390,9390,0
20230925,153900,103815500,9390,9390,9390,9390,0
20230925,153800,103815500,9390,9390,9390,9390,0
20230925,153700,103815500,9390,9390,9390,9390,0
20230925,153600,103815500,9390,9390,9390,9390,0
20230925,153500,103815500,9390,9390,9390,9390,0
20230925,153400,103815500,9390,9390,9390,9390,0
20230925,153300,103815500,9390,9390,9390,9390,0
20230925,153200,103815500,9390,9390,9390,9390,0
20230925,153100,103815500,9390,9390,9390,9390,0
20230925,153000,103815500,9390,9390,9390,9390,8
20230925,152900,103740380,9380,9380,9380,9380,0
20230925,152800,103740380,9380,9380,9380,9380,0
20230925,152700,103740380,9380,9380,9380,9380,0
20230925,152600,103740380,9380,9380,9380,9380,0
20230925,152500,103740380,9380,9380,9380,9380,0
20230925,152400,103740380,9380,9380,9380,9380,0
20230925,152300,103740380,9380,9380,9380,9380,0
20230925,152200,103740380,9380,9380,9380,9380,0
20230925,152100,103740380,9380,9380,9380,9380,0
20230925,152000,103740380,9380,9380,9380,9380,0
20230925,151900,103740380,9380,9380,9400,9380,3
20230925,151800,103712220,9410,9360,9410,9360,289
20230925,151700,100999000,9370,9380,9380,9370,35
20230925,151600,100670770,9390,9390,9390,9390,4
20230925,151500,100633210,9400,9400,9400,9400,0
20230925,151400,100633210,9400,9400,9400,9400,0
20230925,151300,100633210,9400,9400,9400,9400,0
20230925,151200,100633210,9400,9400,9400,9400,0
20230925,151100,100633210,9400,9400,9400,9400,0
20230925,151000,100633210,9400,9400,9400,9400,0
20230925,150900,100633210,9400,9400,9400,9400,0
20230925,150800,100633210,9400,9400,9400,9400,0
20230925,150700,100633210,9400,9400,9400,9400,0
20230925,150600,100633210,9400,9440,9440,9390,173
20230925,150500,99003730,9440,9440,9440,9440,0
20230925,150400,99003730,9440,9440,9440,9440,0
20230925,150300,99003730,9440,9440,9440,9440,0
20230925,150200,99003730,9440,9400,9440,9400,29
20230925,150100,98731090,9400,9400,9400,9400,1
20230925,150000,98721690,9400,9400,9400,9400,0
20230925,145900,98721690,9400,9400,9400,9400,0
20230925,145800,98721690,9400,9400,9400,9400,1
20230925,145700,98712290,9440,9440,9440,9440,0
20230925,145600,98712290,9440,9440,9440,9440,0
20230925,145500,98712290,9440,9400,9440,9400,101
20230925,145400,97762850,9440,9440,9440,9440,0
20230925,145300,97762850,9440,9440,9440,9440,1
20230925,145200,97753410,9400,9390,9400,9390,61
20230925,145100,97180210,9390,9390,9390,9390,2
20230925,145000,97161430,9400,9400,9400,9400,0
20230925,144900,97161430,9400,9400,9400,9400,0
20230925,144800,97161430,9400,9400,9400,9400,0
20230925,144700,97161430,9400,9400,9400,9400,0
20230925,144600,97161430,9400,9400,9400,9400,5
20230925,144500,97114430,9400,9400,9400,9400,5
20230925,144400,97067430,9400,9390,9400,9390,2
20230925,144300,97048640,9400,9400,9400,9400,0
20230925,144200,97048640,9400,9400,9400,9400,1
20230925,144100,97039240,9390,9390,9390,9390,112
20230925,144000,95987560,9400,9400,9400,9400,0
20230925,143900,95987560,9400,9400,9400,9400,0
20230925,143800,95987560,9400,9400,9400,9400,23
20230925,143700,95771360,9400,9400,9400,9400,9
20230925,143600,95686760,9400,9400,9400,9400,0
20230925,143500,95686760,9400,9400,9400,9400,0
20230925,143400,95686760,9400,9400,9400,9400,1
20230925,143300,95677360,9390,9400,9400,9390,10
20230925,143200,95583370,9400,9400,9400,9400,0
20230925,143100,95583370,9400,9400,9400,9400,1
20230925,143000,95573970,9390,9400,9400,9390,10
20230925,142900,95480060,9400,9400,9400,9400,4
20230925,142800,95442460,9400,9400,9400,9400,0
20230925,142700,95442460,9400,9400,9400,9400,0
20230925,142600,95442460,9400,9400,9400,9400,0
20230925,142500,95442460,9400,9400,9400,9400,0
20230925,142400,95442460,9400,9400,9400,9400,6
20230925,142300,95386060,9450,9450,9450,9450,0
20230925,142200,95386060,9450,9450,9450,9450,0
20230925,142100,95386060,9450,9450,9450,9450,1
20230925,142000,95376610,9400,9400,9400,9400,0
20230925,141900,95376610,9400,9400,9400,9400,0
20230925,141800,95376610,9400,9410,9410,9400,1110
20230925,141700,84941510,9450,9450,9450,9450,0
20230925,141600,84941510,9450,9450,9450,9450,0
20230925,141500,84941510,9450,9450,9450,9450,0
20230925,141400,84941510,9450,9450,9450,9450,0
20230925,141300,84941510,9450,9450,9450,9450,0
20230925,141200,84941510,9450,9450,9450,9450,0
20230925,141100,84941510,9450,9450,9450,9450,0
20230925,141000,84941510,9450,9450,9450,9450,0
20230925,140900,84941510,9450,9450,9450,9450,0
20230925,140800,84941510,9450,9450,9450,9450,1
20230925,140700,84932060,9390,9390,9390,9390,5
20230925,140600,84885110,9390,9390,9390,9390,0
20230925,140500,84885110,9390,9390,9390,9390,511
20230925,140400,80086820,9390,9400,9400,9390,229
20230925,140300,77935510,9430,9430,9430,9430,0
20230925,140200,77935510,9430,9430,9430,9430,0
20230925,140100,77935510,9430,9430,9430,9430,0
20230925,140000,77935510,9430,9380,9430,9380,35
20230925,135900,77606560,9430,9430,9430,9430,0
20230925,135800,77606560,9430,9430,9430,9430,0
20230925,135700,77606560,9430,9430,9430,9430,0
20230925,135600,77606560,9430,9430,9430,9430,29
20230925,135500,77333090,9430,9430,9430,9430,30
20230925,135400,77050190,9390,9390,9390,9390,0
20230925,135300,77050190,9390,9390,9390,9390,0
20230925,135200,77050190,9390,9390,9390,9390,0
20230925,135100,77050190,9390,9390,9390,9390,0
20230925,135000,77050190,9390,9390,9390,9390,12
20230925,134900,76937510,9390,9390,9390,9390,0
20230925,134800,76937510,9390,9390,9390,9390,1
20230925,134700,76928120,9390,9390,9390,9390,0
20230925,134600,76928120,9390,9390,9390,9390,0
20230925,134500,76928120,9390,9390,9390,9390,0
20230925,134400,76928120,9390,9390,9390,9380,81
20230925,134300,76168030,9390,9440,9440,9390,3
20230925,134200,76139760,9450,9450,9450,9450,0
20230925,134100,76139760,9450,9450,9450,9450,0
20230925,134000,76139760,9450,9450,9450,9450,0
20230925,133900,76139760,9450,9450,9450,9450,0
20230925,133800,76139760,9450,9450,9450,9450,0
20230925,133700,76139760,9450,9450,9450,9450,0
20230925,133600,76139760,9450,9450,9450,9450,0
20230925,133500,76139760,9450,9450,9450,9450,0
20230925,133400,76139760,9450,9450,9450,9450,0
20230925,133300,76139760,9450,9450,9450,9450,0
20230925,133200,76139760,9450,9450,9450,9450,0
20230925,133100,76139760,9450,9450,9450,9450,0
20230925,133000,76139760,9450,9410,9450,9410,12
20230925,132900,76026560,9450,9450,9450,9450,0
20230925,132800,76026560,9450,9450,9450,9450,0
20230925,132700,76026560,9450,9450,9450,9450,0
20230925,132600,76026560,9450,9450,9450,9450,0
20230925,132500,76026560,9450,9450,9450,9450,1
20230925,132400,76017110,9380,9430,9430,9380,141
20230925,132300,74691730,9430,9430,9430,9430,0
20230925,132200,74691730,9430,9430,9430,9430,0
20230925,132100,74691730,9430,9430,9430,9430,0
20230925,132000,74691730,9430,9430,9430,9430,0
20230925,131900,74691730,9430,9430,9430,9430,0
20230925,131800,74691730,9430,9420,9430,9420,2
20230925,131700,74672880,9420,9430,9430,9420,2
20230925,131600,74654030,9420,9420,9420,9420,0
20230925,131500,74654030,9420,9440,9440,9420,10
20230925,131400,74559730,9450,9460,9460,9450,3
20230925,131300,74531360,9470,9470,9470,9470,7
20230925,131200,74465070,9470,9470,9470,9470,0
20230925,131100,74465070,9470,9470,9470,9470,7
20230925,131000,74398780,9470,9470,9470,9470,0
20230925,130900,74398780,9470,9470,9470,9470,2
20230925,130800,74379840,9470,9470,9470,9470,0
20230925,130700,74379840,9470,9460,9470,9460,2
20230925,130600,74360910,9470,9470,9470,9470,2
20230925,130500,74341970,9470,9470,9470,9470,0
20230925,130400,74341970,9470,9460,9470,9460,145
20230925,130300,72969000,9460,9440,9460,9440,760
20230925,130200,65786050,9440,9440,9440,9440,2
20230925,130100,65767170,9440,9440,9440,9440,0
20230925,130000,65767170,9440,9440,9440,9440,0
20230925,125900,65767170,9440,9440,9440,9440,0
20230925,125800,65767170,9440,9440,9440,9440,3
20230925,125700,65738850,9430,9430,9430,9430,79
20230925,125600,64993880,9440,9440,9440,9440,0
20230925,125500,64993880,9440,9440,9440,9440,0
20230925,125400,64993880,9440,9440,9440,9440,0
20230925,125300,64993880,9440,9440,9440,9440,1
20230925,125200,64984440,9410,9430,9440,9410,172
20230925,125100,63365850,9430,9430,9430,9430,100
20230925,125000,62422850,9430,9430,9430,9430,0
20230925,124900,62422850,9430,9430,9430,9430,0
20230925,124800,62422850,9430,9430,9430,9430,0
20230925,124700,62422850,9430,9430,9430,9430,0
20230925,124600,62422850,9430,9430,9430,9430,0
20230925,124500,62422850,9430,9430,9430,9430,0
20230925,124400,62422850,9430,9430,9430,9430,0
20230925,124300,62422850,9430,9430,9430,9430,0
20230925,124200,62422850,9430,9430,9430,9430,19
20230925,124100,62243680,9440,9440,9440,9440,0
20230925,124000,62243680,9440,9440,9440,9440,0
20230925,123900,62243680,9440,9430,9440,9430,151
20230925,123800,60819740,9440,9430,9440,9430,2
20230925,123700,60800870,9430,9430,9430,9430,155
20230925,123600,59339220,9430,9430,9430,9430,0
20230925,123500,59339220,9430,9430,9430,9430,0
20230925,123400,59339220,9430,9430,9430,9430,0
20230925,123300,59339220,9430,9430,9430,9430,1
20230925,123200,59329790,9430,9430,9430,9430,0
20230925,123100,59329790,9430,9430,9430,9430,0
20230925,123000,59329790,9430,9430,9430,9430,0
20230925,122900,59329790,9430,9430,9430,9430,0
20230925,122800,59329790,9430,9430,9430,9430,0
20230925,122700,59329790,9430,9430,9430,9430,0
20230925,122600,59329790,9430,9430,9430,9430,0
20230925,122500,59329790,9430,9430,9430,9430,0
20230925,122400,59329790,9430,9430,9430,9430,0
20230925,122300,59329790,9430,9430,9430,9430,107
20230925,122200,58320780,9360,9360,9360,9360,0
20230925,122100,58320780,9360,9360,9360,9360,0
20230925,122000,58320780,9360,9360,9360,9360,0
20230925,121900,58320780,9360,9360,9360,9360,0
20230925,121800,58320780,9360,9360,9360,9360,0
20230925,121700,58320780,9360,9360,9360,9330,4
20230925,121600,58283370,9360,9360,9360,9360,1
20230925,121500,58274010,9430,9430,9430,9430,0
20230925,121400,58274010,9430,9430,9430,9430,0
20230925,121300,58274010,9430,9430,9430,9430,2
20230925,121200,58255150,9410,9410,9410,9410,0
20230925,121100,58255150,9410,9410,9410,9410,0
20230925,121000,58255150,9410,9410,9410,9410,1
20230925,120900,58245740,9330,9400,9400,9330,140
20230925,120800,56938540,9440,9440,9440,9440,0
20230925,120700,56938540,9440,9440,9440,9440,0
20230925,120600,56938540,9440,9440,9440,9440,0
20230925,120500,56938540,9440,9440,9440,9440,0
20230925,120400,56938540,9440,9440,9440,9440,0
20230925,120300,56938540,9440,9440,9440,9440,0
20230925,120200,56938540,9440,9440,9440,9440,0
20230925,120100,56938540,9440,9440,9440,9440,0
20230925,120000,56938540,9440,9440,9440,9440,0
20230925,115900,56938540,9440,9440,9440,9440,0
20230925,115800,56938540,9440,9440,9440,9440,1
20230925,115700,56929100,9380,9380,9380,9380,0
20230925,115600,56929100,9380,9380,9380,9380,1
20230925,115500,56919720,9440,9430,9440,9430,50
20230925,115400,56448210,9430,9430,9430,9430,0
20230925,115300,56448210,9430,9430,9430,9430,1
20230925,115200,56438780,9410,9410,9410,9410,0
20230925,115100,56438780,9410,9410,9430,9410,308
20230925,115000,53540480,9410,9410,9410,9410,0
20230925,114900,53540480,9410,9410,9410,9410,0
20230925,114800,53540480,9410,9390,9410,9390,3
20230925,114700,53512280,9390,9400,9400,9390,3
20230925,114600,53484100,9410,9410,9410,9410,1
20230925,114500,53474690,9430,9430,9430,9430,0
20230925,114400,53474690,9430,9430,9430,9430,1
20230925,114300,53465260,9420,9430,9430,9420,2
20230925,114200,53446410,9410,9410,9410,9410,1
20230925,114100,53437000,9430,9430,9430,9430,0
20230925,114000,53437000,9430,9430,9430,9430,0
20230925,113900,53437000,9430,9430,9430,9430,1
20230925,113800,53427570,9380,9380,9380,9380,0
20230925,113700,53427570,9380,9380,9380,9380,2
20230925,113600,53408810,9430,9420,9430,9420,62
20230925,113500,52824250,9420,9390,9420,9390,3
20230925,113400,52796020,9390,9390,9390,9390,1
20230925,113300,52786630,9420,9410,9420,9410,95
20230925,113200,51892110,9400,9400,9400,9400,0
20230925,113100,51892110,9400,9400,9400,9400,9
20230925,113000,51807510,9400,9400,9400,9400,1
20230925,112900,51798110,9350,9350,9350,9350,20
20230925,112800,51611110,9350,9360,9420,9350,15
20230925,112700,51470160,9420,9410,9420,9410,310
20230925,112600,48550640,9410,9410,9410,9410,0
20230925,112500,48550640,9410,9410,9410,9410,0
20230925,112400,48550640,9410,9410,9410,9410,0
20230925,112300,48550640,9410,9410,9410,9410,0
20230925,112200,48550640,9410,9410,9410,9410,0
20230925,112100,48550640,9410,9410,9410,9410,1
20230925,112000,48541230,9410,9410,9410,9410,0
20230925,111900,48541230,9410,9410,9410,9410,0
20230925,111800,48541230,9410,9410,9410,9410,1
20230925,111700,48531820,9410,9410,9410,9410,1
20230925,111600,48522410,9420,9420,9420,9420,0
20230925,111500,48522410,9420,9420,9420,9420,0
20230925,111400,48522410,9420,9420,9420,9420,20
20230925,111300,48334010,9420,9420,9420,9420,0
20230925,111200,48334010,9420,9370,9420,9370,3
20230925,111100,48305850,9370,9370,9370,9370,1
20230925,111000,48296480,9350,9350,9350,9350,2
20230925,110900,48277780,9330,9390,9390,9330,200
20230925,110800,46406990,9450,9450,9450,9450,0
20230925,110700,46406990,9450,9450,9450,9450,1
20230925,110600,46397540,9390,9390,9390,9390,0
20230925,110500,46397540,9390,9400,9400,9390,600
20230925,110400,40758930,9400,9400,9400,9400,1
20230925,110300,40749530,9450,9420,9450,9410,9
20230925,110200,40664790,9420,9420,9420,9420,0
20230925,110100,40664790,9420,9420,9420,9420,0
20230925,110000,40664790,9420,9420,9420,9420,1
20230925,105900,40655370,9410,9410,9410,9410,2
20230925,105800,40636550,9450,9450,9450,9450,0
20230925,105700,40636550,9450,9450,9450,9450,1
20230925,105600,40627100,9440,9450,9450,9420,28
20230925,105500,40362780,9420,9420,9420,9420,0
20230925,105400,40362780,9420,9420,9450,9420,3
20230925,105300,40334490,9450,9430,9450,9420,8
20230925,105200,40259090,9450,9450,9450,9450,0
20230925,105100,40259090,9450,9450,9450,9450,0
20230925,105000,40259090,9450,9430,9450,9430,31
20230925,104900,39966740,9450,9450,9450,9450,0
20230925,104800,39966740,9450,9450,9450,9450,0
20230925,104700,39966740,9450,9450,9450,9450,0
20230925,104600,39966740,9450,9450,9450,9450,0
20230925,104500,39966740,9450,9450,9450,9450,0
20230925,104400,39966740,9450,9450,9450,9450,0
20230925,104300,39966740,9450,9450,9450,9450,0
20230925,104200,39966740,9450,9450,9450,9450,0
20230925,104100,39966740,9450,9450,9450,9450,0
20230925,104000,39966740,9450,9450,9450,9450,0
20230925,103900,39966740,9450,9450,9450,9450,2
20230925,103800,39947840,9450,9450,9450,9450,0
20230925,103700,39947840,9450,9450,9450,9450,0
20230925,103600,39947840,9450,9450,9450,9450,1
20230925,103500,39938390,9440,9440,9440,9440,212
20230925,103400,37937110,9440,9440,9440,9440,1
20230925,103300,37927670,9430,9430,9430,9430,0
20230925,103200,37927670,9430,9430,9430,9430,0
20230925,103100,37927670,9430,9430,9430,9430,1
20230925,103000,37918240,9450,9450,9450,9450,0
20230925,102900,37918240,9450,9450,9450,9450,0
20230925,102800,37918240,9450,9450,9450,9450,0
20230925,102700,37918240,9450,9450,9450,9450,0
20230925,102600,37918240,9450,9450,9450,9450,0
20230925,102500,37918240,9450,9450,9450,9450,0
20230925,102400,37918240,9450,9450,9450,9450,0
20230925,102300,37918240,9450,9450,9450,9450,0
20230925,102200,37918240,9450,9450,9450,9450,0
20230925,102100,37918240,9450,9450,9450,9450,0
20230925,102000,37918240,9450,9450,9450,9450,5
20230925,101900,37870990,9450,9450,9450,9450,0
20230925,101800,37870990,9450,9450,9450,9450,342
20230925,101700,34639090,9450,9420,9450,9420,47
20230925,101600,34196320,9430,9450,9450,9430,101
20230925,101500,33243870,9430,9450,9450,9430,210
20230925,101400,31263370,9450,9450,9450,9450,0
20230925,101300,31263370,9450,9450,9450,9450,0
20230925,101200,31263370,9450,9450,9450,9440,4
20230925,101100,31225580,9440,9440,9440,9440,3
20230925,101000,31197260,9460,9460,9460,9460,0
20230925,100900,31197260,9460,9450,9460,9450,150
20230925,100800,29778290,9450,9440,9450,9440,158
20230925,100700,28285770,9440,9440,9440,9440,0
20230925,100600,28285770,9440,9440,9440,9440,1
20230925,100500,28276330,9440,9440,9440,9440,0
20230925,100400,28276330,9440,9430,9440,9430,19
20230925,100300,28097140,9440,9440,9440,9440,0
20230925,100200,28097140,9440,9440,9440,9440,0
20230925,100100,28097140,9440,9440,9440,9440,3
20230925,100000,28068820,9450,9450,9450,9450,0
20230925,095900,28068820,9450,9450,9450,9450,0
20230925,095800,28068820,9450,9450,9450,9450,0
20230925,095700,28068820,9450,9450,9450,9450,0
20230925,095600,28068820,9450,9450,9450,9450,0
20230925,095500,28068820,9450,9450,9450,9450,2
20230925,095400,28049920,9450,9450,9450,9450,0
20230925,095300,28049920,9450,9450,9450,9450,0
20230925,095200,28049920,9450,9450,9450,9410,12
20230925,095100,27936910,9430,9430,9430,9430,1
20230925,095000,27927480,9450,9450,9450,9450,2
20230925,094900,27908580,9450,9450,9450,9450,0
20230925,094800,27908580,9450,9450,9450,9450,0
20230925,094700,27908580,9450,9450,9450,9450,1
20230925,094600,27899130,9450,9450,9450,9450,0
20230925,094500,27899130,9450,9450,9450,9450,1
20230925,094400,27889680,9450,9450,9450,9450,0
20230925,094300,27889680,9450,9450,9450,9450,0
20230925,094200,27889680,9450,9450,9450,9450,0
20230925,094100,27889680,9450,9450,9450,9450,1
20230925,094000,27880230,9410,9420,9420,9410,2
20230925,093900,27861400,9450,9440,9450,9440,2
20230925,093800,27842510,9450,9410,9450,9410,3
20230925,093700,27814200,9420,9410,9450,9400,228
20230925,093600,25670830,9410,9400,9410,9400,145
20230925,093500,24306630,9410,9410,9410,9410,3
20230925,093400,24278400,9430,9400,9430,9400,101
20230925,093300,23328970,9430,9450,9450,9410,3
20230925,093200,23300680,9420,9450,9450,9420,2
20230925,093100,23281810,9450,9450,9450,9450,0
20230925,093000,23281810,9450,9450,9450,9450,0
20230925,092900,23281810,9450,9450,9450,9450,0
20230925,092800,23281810,9450,9430,9450,9400,171
20230925,092700,21674300,9450,9450,9450,9450,1
20230925,092600,21664850,9450,9450,9450,9450,0
20230925,092500,21664850,9450,9450,9450,9450,1
20230925,092400,21655400,9400,9400,9400,9400,50
20230925,092300,21185400,9460,9460,9460,9460,0
20230925,092200,21185400,9460,9460,9460,9460,0
20230925,092100,21185400,9460,9460,9460,9460,0
20230925,092000,21185400,9460,9460,9460,9460,0
20230925,091900,21185400,9460,9390,9460,9390,3
20230925,091800,21157160,9390,9390,9390,9390,0
20230925,091700,21157160,9390,9380,9390,9360,16
20230925,091600,21007170,9400,9420,9420,9400,7
20230925,091500,20941340,9460,9460,9460,9460,5
20230925,091400,20894040,9460,9460,9460,9400,207
20230925,091300,18947820,9400,9400,9400,9400,20
20230925,091200,18759820,9400,9460,9460,9400,2
20230925,091100,18740960,9390,9380,9460,9380,12
20230925,091000,18628110,9380,9430,9450,9380,84
20230925,090900,17837550,9430,9430,9430,9430,201
20230925,090800,15942120,9430,9440,9440,9430,105
20230925,090700,14951920,9440,9400,9440,9400,91
20230925,090600,14093040,9440,9440,9440,9440,0
20230925,090500,14093040,9440,9420,9440,9420,5
20230925,090400,14045900,9410,9430,9440,9400,1005
20230925,090300,4559830,9430,9430,9430,9430,0
20230925,090200,4559830,9430,9430,9430,9330,5
20230925,090100,4512910,9330,9430,9440,9330,36
20230925,090000,4176820,9440,9300,9440,9300,443