KissMeData/044340/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191800,141048790,9260,9260,9260,9260,137
20230926,191700,141048790,9260,9260,9260,9260,0
20230926,191600,141048790,9260,9260,9260,9260,0
20230926,191500,141048790,9260,9260,9260,9260,0
20230926,191400,141048790,9260,9260,9260,9260,0
20230926,191300,141048790,9260,9260,9260,9260,0
20230926,191200,141048790,9260,9260,9260,9260,0
20230926,191100,141048790,9260,9260,9260,9260,0
20230926,191000,141048790,9260,9260,9260,9260,0
20230926,190900,141048790,9260,9260,9260,9260,0
20230926,190800,141048790,9260,9260,9260,9260,0
20230926,190700,141048790,9260,9260,9260,9260,0
20230926,190600,141048790,9260,9260,9260,9260,0
20230926,190500,141048790,9260,9260,9260,9260,0
20230926,190400,141048790,9260,9260,9260,9260,0
20230926,190300,141048790,9260,9260,9260,9260,0
20230926,190200,141048790,9260,9260,9260,9260,0
20230926,190100,141048790,9260,9260,9260,9260,0
20230926,190000,141048790,9260,9260,9260,9260,0
20230926,185900,141048790,9260,9260,9260,9260,0
20230926,185800,141048790,9260,9260,9260,9260,0
20230926,185700,141048790,9260,9260,9260,9260,0
20230926,185600,141048790,9260,9260,9260,9260,0
20230926,185500,141048790,9260,9260,9260,9260,0
20230926,185400,141048790,9260,9260,9260,9260,0
20230926,185300,141048790,9260,9260,9260,9260,0
20230926,185200,141048790,9260,9260,9260,9260,0
20230926,185100,141048790,9260,9260,9260,9260,0
20230926,185000,141048790,9260,9260,9260,9260,0
20230926,184900,141048790,9260,9260,9260,9260,0
20230926,184800,141048790,9260,9260,9260,9260,137
20230926,184700,141048790,9260,9260,9260,9260,0
20230926,184600,141048790,9260,9260,9260,9260,0
20230926,184500,141048790,9260,9260,9260,9260,0
20230926,184400,141048790,9260,9260,9260,9260,0
20230926,184300,141048790,9260,9260,9260,9260,0
20230926,184200,141048790,9260,9260,9260,9260,0
20230926,184100,141048790,9260,9260,9260,9260,0
20230926,184000,141048790,9260,9260,9260,9260,0
20230926,183900,141048790,9260,9260,9260,9260,0
20230926,183800,141048790,9260,9260,9260,9260,0
20230926,183700,141048790,9260,9260,9260,9260,0
20230926,183600,141048790,9260,9260,9260,9260,0
20230926,183500,141048790,9260,9260,9260,9260,0
20230926,183400,141048790,9260,9260,9260,9260,0
20230926,183300,141048790,9260,9260,9260,9260,0
20230926,183200,141048790,9260,9260,9260,9260,0
20230926,183100,141048790,9260,9260,9260,9260,0
20230926,183000,141048790,9260,9260,9260,9260,0
20230926,182900,141048790,9260,9260,9260,9260,0
20230926,182800,141048790,9260,9260,9260,9260,0
20230926,182700,141048790,9260,9260,9260,9260,0
20230926,182600,141048790,9260,9260,9260,9260,0
20230926,182500,141048790,9260,9260,9260,9260,0
20230926,182400,141048790,9260,9260,9260,9260,0
20230926,182300,141048790,9260,9260,9260,9260,0
20230926,182200,141048790,9260,9260,9260,9260,0
20230926,182100,141048790,9260,9260,9260,9260,0
20230926,182000,141048790,9260,9260,9260,9260,0
20230926,181900,141048790,9260,9260,9260,9260,0
20230926,181800,141048790,9260,9260,9260,9260,137
20230926,181700,141048790,9260,9260,9260,9260,0
20230926,181600,141048790,9260,9260,9260,9260,0
20230926,181500,141048790,9260,9260,9260,9260,0
20230926,181400,141048790,9260,9260,9260,9260,0
20230926,181300,141048790,9260,9260,9260,9260,0
20230926,181200,141048790,9260,9260,9260,9260,0
20230926,181100,141048790,9260,9260,9260,9260,0
20230926,181000,141048790,9260,9260,9260,9260,0
20230926,180900,141048790,9260,9260,9260,9260,0
20230926,180800,141048790,9260,9260,9260,9260,0
20230926,180700,141048790,9260,9260,9260,9260,0
20230926,180600,141048790,9260,9260,9260,9260,0
20230926,180500,141048790,9260,9260,9260,9260,0
20230926,180400,141048790,9260,9260,9260,9260,0
20230926,180300,141048790,9260,9260,9260,9260,0
20230926,180200,141048790,9260,9260,9260,9260,0
20230926,180100,141048790,9260,9260,9260,9260,0
20230926,180000,141048790,9260,9260,9260,9260,0
20230926,175900,141048790,9260,9260,9260,9260,0
20230926,175800,141048790,9260,9260,9260,9260,0
20230926,175700,141048790,9260,9260,9260,9260,0
20230926,175600,141048790,9260,9260,9260,9260,0
20230926,175500,141048790,9260,9260,9260,9260,0
20230926,175400,141048790,9260,9260,9260,9260,0
20230926,175300,141048790,9260,9260,9260,9260,0
20230926,175200,141048790,9260,9260,9260,9260,0
20230926,175100,141048790,9260,9260,9260,9260,0
20230926,175000,141048790,9260,9260,9260,9260,0
20230926,174900,141048790,9260,9260,9260,9260,0
20230926,174800,141048790,9260,9260,9260,9260,137
20230926,174700,141048790,9260,9260,9260,9260,0
20230926,174600,141048790,9260,9260,9260,9260,0
20230926,174500,141048790,9260,9260,9260,9260,0
20230926,174400,141048790,9260,9260,9260,9260,0
20230926,174300,141048790,9260,9260,9260,9260,0
20230926,174200,141048790,9260,9260,9260,9260,0
20230926,174100,141048790,9260,9260,9260,9260,0
20230926,174000,141048790,9260,9260,9260,9260,0
20230926,173900,141048790,9260,9260,9260,9260,0
20230926,173800,141048790,9260,9260,9260,9260,0
20230926,173700,141048790,9260,9260,9260,9260,0
20230926,173600,141048790,9260,9260,9260,9260,0
20230926,173500,141048790,9260,9260,9260,9260,0
20230926,173400,141048790,9260,9260,9260,9260,0
20230926,173300,141048790,9260,9260,9260,9260,0
20230926,173200,141048790,9260,9260,9260,9260,0
20230926,173100,141048790,9260,9260,9260,9260,0
20230926,173000,141048790,9260,9260,9260,9260,0
20230926,172900,141048790,9260,9260,9260,9260,0
20230926,172800,141048790,9260,9260,9260,9260,0
20230926,172700,141048790,9260,9260,9260,9260,0
20230926,172600,141048790,9260,9260,9260,9260,0
20230926,172500,141048790,9260,9260,9260,9260,0
20230926,172400,141048790,9260,9260,9260,9260,0
20230926,172300,141048790,9260,9260,9260,9260,0
20230926,172200,141048790,9260,9260,9260,9260,0
20230926,172100,141048790,9260,9260,9260,9260,0
20230926,172000,141048790,9260,9260,9260,9260,0
20230926,171900,141048790,9260,9260,9260,9260,0
20230926,171800,141048790,9260,9260,9260,9260,137
20230926,171700,141048790,9260,9260,9260,9260,0
20230926,171600,141048790,9260,9260,9260,9260,0
20230926,171500,141048790,9260,9260,9260,9260,0
20230926,171400,141048790,9260,9260,9260,9260,0
20230926,171300,141048790,9260,9260,9260,9260,0
20230926,171200,141048790,9260,9260,9260,9260,0
20230926,171100,141048790,9260,9260,9260,9260,0
20230926,171000,141048790,9260,9260,9260,9260,0
20230926,170900,141048790,9260,9260,9260,9260,0
20230926,170800,141048790,9260,9260,9260,9260,0
20230926,170700,141048790,9260,9260,9260,9260,0
20230926,170600,141048790,9260,9260,9260,9260,0
20230926,170500,141048790,9260,9260,9260,9260,0
20230926,170400,141048790,9260,9260,9260,9260,0
20230926,170300,141048790,9260,9260,9260,9260,0
20230926,170200,141048790,9260,9260,9260,9260,0
20230926,170100,141048790,9260,9260,9260,9260,0
20230926,170000,141048790,9260,9260,9260,9260,0
20230926,165900,141048790,9260,9260,9260,9260,0
20230926,165800,141048790,9260,9260,9260,9260,0
20230926,165700,141048790,9260,9260,9260,9260,0
20230926,165600,141048790,9260,9260,9260,9260,0
20230926,165500,141048790,9260,9260,9260,9260,0
20230926,165400,141048790,9260,9260,9260,9260,0
20230926,165300,141048790,9260,9260,9260,9260,0
20230926,165200,141048790,9260,9260,9260,9260,0
20230926,165100,141048790,9260,9260,9260,9260,0
20230926,165000,141048790,9260,9260,9260,9260,0
20230926,164900,141048790,9260,9260,9260,9260,0
20230926,164800,141048790,9260,9260,9260,9260,137
20230926,164700,141048790,9260,9260,9260,9260,0
20230926,164600,141048790,9260,9260,9260,9260,0
20230926,164500,141048790,9260,9260,9260,9260,0
20230926,164400,141048790,9260,9260,9260,9260,0
20230926,164300,141048790,9260,9260,9260,9260,0
20230926,164200,141048790,9260,9260,9260,9260,0
20230926,164100,141048790,9260,9260,9260,9260,0
20230926,164000,141048790,9260,9260,9260,9260,0
20230926,163900,141048790,9260,9260,9260,9260,0
20230926,163800,141048790,9260,9260,9260,9260,0
20230926,163700,141048790,9260,9260,9260,9260,0
20230926,163600,141048790,9260,9260,9260,9260,0
20230926,163500,141048790,9260,9260,9260,9260,0
20230926,163400,141048790,9260,9260,9260,9260,0
20230926,163300,141048790,9260,9260,9260,9260,0
20230926,163200,141048790,9260,9260,9260,9260,0
20230926,163100,141048790,9260,9260,9260,9260,0
20230926,163000,141048790,9260,9260,9260,9260,0
20230926,162900,141048790,9260,9260,9260,9260,0
20230926,162800,141048790,9260,9260,9260,9260,0
20230926,162700,141048790,9260,9260,9260,9260,0
20230926,162600,141048790,9260,9260,9260,9260,0
20230926,162500,141048790,9260,9260,9260,9260,0
20230926,162400,141048790,9260,9260,9260,9260,0
20230926,162300,141048790,9260,9260,9260,9260,0
20230926,162200,141048790,9260,9260,9260,9260,0
20230926,162100,141048790,9260,9260,9260,9260,0
20230926,162000,141048790,9260,9260,9260,9260,0
20230926,161900,141048790,9260,9260,9260,9260,0
20230926,161800,141048790,9260,9260,9260,9260,137
20230926,161700,141048790,9260,9260,9260,9260,0
20230926,161600,141048790,9260,9260,9260,9260,0
20230926,161500,141048790,9260,9260,9260,9260,0
20230926,161400,141048790,9260,9260,9260,9260,0
20230926,161300,141048790,9260,9260,9260,9260,0
20230926,161200,141048790,9260,9260,9260,9260,0
20230926,161100,141048790,9260,9260,9260,9260,0
20230926,161000,141048790,9260,9260,9260,9260,0
20230926,160900,141048790,9260,9260,9260,9260,0
20230926,160800,141048790,9260,9260,9260,9260,0
20230926,160700,141048790,9260,9260,9260,9260,0
20230926,160600,141048790,9260,9260,9260,9260,0
20230926,160500,141048790,9260,9260,9260,9260,0
20230926,160400,141048790,9260,9260,9260,9260,0
20230926,160300,141048790,9260,9260,9260,9260,0
20230926,160200,141048790,9260,9260,9260,9260,0
20230926,160100,141048790,9260,9260,9260,9260,0
20230926,160000,141048790,9260,9260,9260,9260,0
20230926,155900,141048790,9260,9260,9260,9260,0
20230926,155800,141048790,9260,9260,9260,9260,0
20230926,155700,141048790,9260,9260,9260,9260,0
20230926,155600,141048790,9260,9260,9260,9260,0
20230926,155500,141048790,9260,9260,9260,9260,0
20230926,155400,141048790,9260,9260,9260,9260,0
20230926,155300,141048790,9260,9260,9260,9260,0
20230926,155200,141048790,9260,9260,9260,9260,0
20230926,155100,141048790,9260,9260,9260,9260,0
20230926,155000,141048790,9260,9260,9260,9260,0
20230926,154900,141048790,9260,9260,9260,9260,0
20230926,154800,141048790,9260,9260,9260,9260,137
20230926,154700,141048790,9260,9260,9260,9260,0
20230926,154600,141048790,9260,9260,9260,9260,0
20230926,154500,141048790,9260,9260,9260,9260,0
20230926,154400,141048790,9260,9260,9260,9260,0
20230926,154300,141048790,9260,9260,9260,9260,0
20230926,154200,141048790,9260,9260,9260,9260,0
20230926,154100,141048790,9260,9260,9260,9260,0
20230926,154000,141048790,9260,9260,9260,9260,0
20230926,153900,141048790,9260,9260,9260,9260,0
20230926,153800,141048790,9260,9260,9260,9260,0
20230926,153700,141048790,9260,9260,9260,9260,0
20230926,153600,141048790,9260,9260,9260,9260,0
20230926,153500,141048790,9260,9260,9260,9260,0
20230926,153400,141048790,9260,9260,9260,9260,0
20230926,153300,141048790,9260,9260,9260,9260,0
20230926,153200,141048790,9260,9260,9260,9260,0
20230926,153100,141048790,9260,9260,9260,9260,0
20230926,153000,141048790,9260,9260,9260,9260,137
20230926,152900,139780170,9250,9250,9250,9250,0
20230926,152800,139780170,9250,9250,9250,9250,0
20230926,152700,139780170,9250,9250,9250,9250,0
20230926,152600,139780170,9250,9250,9250,9250,0
20230926,152500,139780170,9250,9250,9250,9250,0
20230926,152400,139780170,9250,9250,9250,9250,0
20230926,152300,139780170,9250,9250,9250,9250,0
20230926,152200,139780170,9250,9250,9250,9250,0
20230926,152100,139780170,9250,9250,9250,9250,0
20230926,152000,139780170,9250,9250,9250,9250,0
20230926,151900,139780170,9250,9200,9250,9200,153
20230926,151800,138369500,9170,9170,9170,9170,0
20230926,151700,138369500,9170,9200,9200,9170,400
20230926,151600,134701400,9210,9190,9210,9190,4
20230926,151500,134664600,9190,9190,9190,9190,1
20230926,151400,134655410,9180,9180,9180,9180,66
20230926,151300,134049530,9170,9170,9170,9170,0
20230926,151200,134049530,9170,9170,9170,9170,0
20230926,151100,134049530,9170,9170,9170,9170,0
20230926,151000,134049530,9170,9180,9180,9170,65
20230926,150900,133453320,9180,9180,9180,9180,2
20230926,150800,133434960,9180,9180,9180,9180,9
20230926,150700,133352340,9180,9180,9180,9180,2
20230926,150600,133333980,9180,9180,9180,9180,0
20230926,150500,133333980,9180,9180,9180,9180,0
20230926,150400,133333980,9180,9180,9180,9180,0
20230926,150300,133333980,9180,9180,9180,9180,5
20230926,150200,133288080,9180,9180,9180,9180,2
20230926,150100,133269720,9170,9170,9170,9170,0
20230926,150000,133269720,9170,9170,9170,9170,95
20230926,145900,132398570,9170,9180,9180,9170,84
20230926,145800,131627950,9190,9190,9190,9190,0
20230926,145700,131627950,9190,9190,9190,9190,63
20230926,145600,131048980,9210,9210,9210,9210,0
20230926,145500,131048980,9210,9210,9210,9210,0
20230926,145400,131048980,9210,9210,9210,9210,0
20230926,145300,131048980,9210,9210,9210,9210,0
20230926,145200,131048980,9210,9210,9210,9210,0
20230926,145100,131048980,9210,9210,9210,9210,0
20230926,145000,131048980,9210,9210,9210,9210,0
20230926,144900,131048980,9210,9210,9210,9210,0
20230926,144800,131048980,9210,9210,9210,9210,1
20230926,144700,131039770,9200,9200,9200,9200,30
20230926,144600,130763770,9200,9200,9200,9200,0
20230926,144500,130763770,9200,9200,9200,9200,0
20230926,144400,130763770,9200,9200,9200,9200,0
20230926,144300,130763770,9200,9200,9200,9200,0
20230926,144200,130763770,9200,9200,9200,9200,0
20230926,144100,130763770,9200,9200,9200,9200,0
20230926,144000,130763770,9200,9200,9200,9200,0
20230926,143900,130763770,9200,9200,9200,9200,1
20230926,143800,130754570,9200,9200,9200,9200,0
20230926,143700,130754570,9200,9200,9200,9200,0
20230926,143600,130754570,9200,9200,9200,9200,2
20230926,143500,130736170,9200,9200,9200,9200,0
20230926,143400,130736170,9200,9200,9200,9200,0
20230926,143300,130736170,9200,9200,9200,9200,0
20230926,143200,130736170,9200,9200,9200,9200,0
20230926,143100,130736170,9200,9200,9200,9200,1
20230926,143000,130726970,9200,9200,9200,9200,0
20230926,142900,130726970,9200,9200,9200,9200,0
20230926,142800,130726970,9200,9200,9200,9200,0
20230926,142700,130726970,9200,9200,9200,9200,0
20230926,142600,130726970,9200,9200,9200,9200,0
20230926,142500,130726970,9200,9200,9200,9200,0
20230926,142400,130726970,9200,9200,9200,9200,0
20230926,142300,130726970,9200,9200,9200,9200,0
20230926,142200,130726970,9200,9200,9200,9200,0
20230926,142100,130726970,9200,9200,9200,9200,0
20230926,142000,130726970,9200,9200,9200,9200,0
20230926,141900,130726970,9200,9200,9200,9200,0
20230926,141800,130726970,9200,9200,9200,9200,2
20230926,141700,130708570,9200,9190,9200,9160,710
20230926,141600,124193050,9210,9210,9210,9210,0
20230926,141500,124193050,9210,9190,9210,9190,21
20230926,141400,124000030,9200,9200,9200,9200,1
20230926,141300,123990830,9190,9190,9190,9190,975
20230926,141200,115030580,9210,9200,9210,9190,271
20230926,141100,112539750,9200,9200,9200,9200,3
20230926,141000,112512150,9210,9210,9210,9200,5
20230926,140900,112466130,9210,9210,9210,9210,0
20230926,140800,112466130,9210,9210,9210,9210,0
20230926,140700,112466130,9210,9210,9210,9210,0
20230926,140600,112466130,9210,9210,9210,9210,0
20230926,140500,112466130,9210,9210,9210,9210,0
20230926,140400,112466130,9210,9210,9210,9210,0
20230926,140300,112466130,9210,9210,9210,9210,0
20230926,140200,112466130,9210,9210,9210,9210,1
20230926,140100,112456920,9210,9210,9210,9210,6
20230926,140000,112401660,9210,9210,9210,9210,0
20230926,135900,112401660,9210,9210,9210,9210,1
20230926,135800,112392450,9200,9200,9200,9200,3
20230926,135700,112364850,9210,9210,9210,9210,0
20230926,135600,112364850,9210,9200,9210,9200,41
20230926,135500,111987640,9200,9200,9200,9200,0
20230926,135400,111987640,9200,9210,9210,9200,11
20230926,135300,111886430,9210,9210,9210,9210,0
20230926,135200,111886430,9210,9210,9210,9210,0
20230926,135100,111886430,9210,9210,9210,9210,0
20230926,135000,111886430,9210,9200,9210,9200,6
20230926,134900,111831220,9200,9200,9200,9200,1
20230926,134800,111822020,9200,9200,9200,9200,49
20230926,134700,111371220,9210,9210,9210,9210,1
20230926,134600,111362010,9210,9210,9210,9210,0
20230926,134500,111362010,9210,9210,9210,9200,10
20230926,134400,111269940,9200,9190,9200,9190,8
20230926,134300,111196390,9200,9200,9200,9200,0
20230926,134200,111196390,9200,9200,9200,9200,4
20230926,134100,111159590,9200,9200,9200,9200,1
20230926,134000,111150390,9200,9200,9200,9200,1
20230926,133900,111141190,9190,9190,9190,9190,70
20230926,133800,110497890,9200,9200,9200,9200,10
20230926,133700,110405890,9200,9200,9200,9200,0
20230926,133600,110405890,9200,9200,9200,9200,3
20230926,133500,110378290,9210,9210,9210,9210,1
20230926,133400,110369080,9210,9190,9210,9190,6
20230926,133300,110313920,9190,9200,9200,9190,85
20230926,133200,109532670,9200,9200,9200,9200,10
20230926,133100,109440670,9230,9230,9230,9230,0
20230926,133000,109440670,9230,9230,9230,9230,0
20230926,132900,109440670,9230,9230,9230,9230,0
20230926,132800,109440670,9230,9230,9230,9230,0
20230926,132700,109440670,9230,9230,9230,9230,0
20230926,132600,109440670,9230,9230,9230,9230,0
20230926,132500,109440670,9230,9230,9230,9230,1
20230926,132400,109431440,9190,9200,9230,9190,127
20230926,132300,108263200,9230,9230,9230,9230,0
20230926,132200,108263200,9230,9230,9230,9230,0
20230926,132100,108263200,9230,9230,9230,9230,1
20230926,132000,108253970,9200,9200,9200,9200,0
20230926,131900,108253970,9200,9200,9200,9200,264
20230926,131800,105825170,9210,9210,9210,9210,110
20230926,131700,104812070,9250,9250,9250,9250,0
20230926,131600,104812070,9250,9250,9250,9250,0
20230926,131500,104812070,9250,9250,9250,9250,0
20230926,131400,104812070,9250,9250,9250,9250,0
20230926,131300,104812070,9250,9250,9250,9250,1
20230926,131200,104802820,9220,9220,9220,9220,0
20230926,131100,104802820,9220,9220,9220,9220,10
20230926,131000,104710620,9210,9210,9210,9210,10
20230926,130900,104618520,9200,9210,9210,9200,30
20230926,130800,104342510,9260,9230,9260,9210,413
20230926,130700,100538160,9230,9240,9260,9230,78
20230926,130600,99817570,9260,9260,9260,9260,0
20230926,130500,99817570,9260,9260,9260,9260,0
20230926,130400,99817570,9260,9260,9260,9260,0
20230926,130300,99817570,9260,9260,9260,9260,0
20230926,130200,99817570,9260,9260,9260,9260,0
20230926,130100,99817570,9260,9260,9260,9260,0
20230926,130000,99817570,9260,9260,9260,9260,0
20230926,125900,99817570,9260,9260,9260,9260,0
20230926,125800,99817570,9260,9260,9260,9260,0
20230926,125700,99817570,9260,9260,9260,9260,1
20230926,125600,99808310,9260,9260,9260,9260,0
20230926,125500,99808310,9260,9260,9260,9260,0
20230926,125400,99808310,9260,9260,9260,9260,0
20230926,125300,99808310,9260,9260,9260,9260,0
20230926,125200,99808310,9260,9260,9260,9260,0
20230926,125100,99808310,9260,9260,9260,9260,0
20230926,125000,99808310,9260,9260,9260,9260,0
20230926,124900,99808310,9260,9260,9260,9260,0
20230926,124800,99808310,9260,9260,9260,9260,5
20230926,124700,99762010,9260,9260,9260,9260,0
20230926,124600,99762010,9260,9260,9260,9260,0
20230926,124500,99762010,9260,9260,9260,9260,0
20230926,124400,99762010,9260,9260,9260,9260,0
20230926,124300,99762010,9260,9260,9260,9260,3
20230926,124200,99734230,9220,9220,9220,9220,10
20230926,124100,99642030,9260,9260,9260,9260,0
20230926,124000,99642030,9260,9260,9260,9260,0
20230926,123900,99642030,9260,9260,9260,9260,0
20230926,123800,99642030,9260,9260,9260,9260,0
20230926,123700,99642030,9260,9260,9260,9260,2
20230926,123600,99623510,9250,9250,9250,9250,121
20230926,123500,98504260,9260,9260,9260,9260,2
20230926,123400,98485740,9250,9250,9260,9250,371
20230926,123300,95053980,9260,9260,9260,9260,1
20230926,123200,95044720,9250,9250,9250,9250,10
20230926,123100,94952220,9260,9260,9260,9260,1
20230926,123000,94942960,9260,9260,9260,9260,0
20230926,122900,94942960,9260,9260,9260,9260,0
20230926,122800,94942960,9260,9260,9260,9260,2
20230926,122700,94924440,9260,9260,9260,9260,31
20230926,122600,94637380,9260,9260,9260,9260,50
20230926,122500,94174380,9250,9250,9250,9250,52
20230926,122400,93693380,9260,9220,9260,9210,281
20230926,122300,91105290,9220,9240,9240,9220,99
20230926,122200,90192480,9250,9250,9250,9250,1
20230926,122100,90183230,9260,9260,9260,9260,0
20230926,122000,90183230,9260,9260,9260,9260,0
20230926,121900,90183230,9260,9260,9260,9260,0
20230926,121800,90183230,9260,9260,9260,9260,1
20230926,121700,90173970,9260,9260,9260,9260,0
20230926,121600,90173970,9260,9260,9260,9260,2
20230926,121500,90155450,9260,9260,9260,9260,0
20230926,121400,90155450,9260,9260,9260,9260,0
20230926,121300,90155450,9260,9260,9260,9260,0
20230926,121200,90155450,9260,9260,9260,9260,0
20230926,121100,90155450,9260,9260,9260,9260,0
20230926,121000,90155450,9260,9260,9260,9260,1
20230926,120900,90146190,9210,9210,9210,9210,1
20230926,120800,90136980,9260,9210,9260,9210,2
20230926,120700,90118510,9260,9260,9260,9260,0
20230926,120600,90118510,9260,9260,9260,9260,1
20230926,120500,90109250,9210,9210,9210,9210,1
20230926,120400,90100040,9260,9260,9260,9260,2
20230926,120300,90081520,9260,9260,9260,9260,1
20230926,120200,90072260,9260,9210,9260,9200,601
20230926,120100,84541460,9250,9250,9250,9250,1000
20230926,120000,75291460,9260,9260,9260,9260,0
20230926,115900,75291460,9260,9260,9260,9260,0
20230926,115800,75291460,9260,9260,9260,9260,3
20230926,115700,75263680,9260,9260,9260,9260,0
20230926,115600,75263680,9260,9260,9260,9260,0
20230926,115500,75263680,9260,9220,9260,9220,2
20230926,115400,75245200,9260,9260,9260,9260,1
20230926,115300,75235940,9250,9250,9250,9250,0
20230926,115200,75235940,9250,9250,9250,9250,0
20230926,115100,75235940,9250,9250,9260,9250,276
20230926,115000,72680480,9250,9250,9250,9250,0
20230926,114900,72680480,9250,9250,9250,9250,0
20230926,114800,72680480,9250,9250,9250,9250,18
20230926,114700,72513980,9250,9200,9250,9200,9
20230926,114600,72430930,9200,9200,9200,9200,10
20230926,114500,72338930,9200,9200,9200,9200,15
20230926,114400,72200930,9200,9210,9210,9200,1057
20230926,114300,62475030,9210,9210,9210,9210,0
20230926,114200,62475030,9210,9210,9210,9210,0
20230926,114100,62475030,9210,9210,9210,9210,1
20230926,114000,62465820,9210,9210,9210,9210,1
20230926,113900,62456610,9260,9260,9260,9260,1
20230926,113800,62447350,9260,9260,9260,9260,1
20230926,113700,62438090,9260,9260,9260,9260,0
20230926,113600,62438090,9260,9260,9260,9260,3
20230926,113500,62410310,9260,9260,9260,9260,0
20230926,113400,62410310,9260,9260,9260,9260,1
20230926,113300,62401050,9200,9250,9250,9200,566
20230926,113200,57181270,9250,9270,9270,9250,91
20230926,113100,56338540,9260,9260,9260,9260,2
20230926,113000,56320020,9280,9250,9280,9230,245
20230926,112900,54057650,9250,9260,9260,9250,153
20230926,112800,52641400,9290,9290,9290,9290,1
20230926,112700,52632110,9260,9260,9260,9260,0
20230926,112600,52632110,9260,9270,9270,9260,54
20230926,112500,52131550,9300,9300,9300,9300,0
20230926,112400,52131550,9300,9300,9300,9300,0
20230926,112300,52131550,9300,9300,9300,9300,0
20230926,112200,52131550,9300,9300,9300,9300,0
20230926,112100,52131550,9300,9300,9300,9300,1
20230926,112000,52122250,9280,9280,9280,9280,0
20230926,111900,52122250,9280,9280,9280,9280,1
20230926,111800,52112970,9300,9290,9300,9290,24
20230926,111700,51889970,9290,9260,9290,9260,35
20230926,111600,51565840,9290,9290,9290,9290,0
20230926,111500,51565840,9290,9290,9290,9290,0
20230926,111400,51565840,9290,9280,9290,9280,2
20230926,111300,51547270,9270,9280,9280,9270,2
20230926,111200,51528720,9300,9260,9300,9250,89
20230926,111100,50705390,9260,9280,9280,9260,101
20230926,111000,49769660,9290,9290,9290,9290,0
20230926,110900,49769660,9290,9290,9290,9290,0
20230926,110800,49769660,9290,9300,9300,9290,2
20230926,110700,49751070,9310,9310,9310,9310,0
20230926,110600,49751070,9310,9310,9310,9310,0
20230926,110500,49751070,9310,9310,9310,9310,0
20230926,110400,49751070,9310,9310,9310,9310,0
20230926,110300,49751070,9310,9310,9310,9310,0
20230926,110200,49751070,9310,9310,9310,9310,1
20230926,110100,49741760,9310,9310,9310,9310,1
20230926,110000,49732450,9310,9290,9310,9290,4
20230926,105900,49695270,9300,9300,9300,9300,20
20230926,105800,49509270,9300,9300,9300,9300,0
20230926,105700,49509270,9300,9300,9300,9300,0
20230926,105600,49509270,9300,9300,9300,9300,61
20230926,105500,48941970,9300,9300,9300,9300,0
20230926,105400,48941970,9300,9300,9300,9300,0
20230926,105300,48941970,9300,9300,9300,9300,1
20230926,105200,48932670,9280,9280,9280,9280,1
20230926,105100,48923390,9300,9260,9300,9260,62
20230926,105000,48349230,9260,9260,9260,9260,1
20230926,104900,48339970,9260,9260,9260,9260,8
20230926,104800,48265890,9260,9260,9260,9260,0
20230926,104700,48265890,9260,9260,9260,9260,2
20230926,104600,48247370,9260,9260,9260,9260,1
20230926,104500,48238110,9260,9260,9260,9260,0
20230926,104400,48238110,9260,9300,9300,9260,68
20230926,104300,47608300,9280,9280,9280,9280,1
20230926,104200,47599020,9300,9290,9300,9270,20
20230926,104100,47413380,9310,9310,9310,9310,1
20230926,104000,47404070,9290,9310,9310,9290,3
20230926,103900,47376170,9320,9320,9320,9320,0
20230926,103800,47376170,9320,9320,9320,9320,0
20230926,103700,47376170,9320,9320,9320,9320,0
20230926,103600,47376170,9320,9320,9320,9320,2
20230926,103500,47357530,9320,9300,9320,9300,30
20230926,103400,47078490,9300,9300,9300,9300,2
20230926,103300,47059890,9320,9320,9320,9320,0
20230926,103200,47059890,9320,9320,9320,9320,0
20230926,103100,47059890,9320,9320,9320,9320,0
20230926,103000,47059890,9320,9320,9320,9320,0
20230926,102900,47059890,9320,9320,9320,9320,0
20230926,102800,47059890,9320,9320,9320,9320,0
20230926,102700,47059890,9320,9320,9320,9320,0
20230926,102600,47059890,9320,9320,9320,9320,0
20230926,102500,47059890,9320,9320,9320,9320,0
20230926,102400,47059890,9320,9320,9320,9320,1
20230926,102300,47050570,9300,9290,9310,9290,103
20230926,102200,46092670,9280,9280,9280,9280,2
20230926,102100,46074110,9340,9340,9340,9340,0
20230926,102000,46074110,9340,9340,9340,9340,0
20230926,101900,46074110,9340,9340,9340,9340,0
20230926,101800,46074110,9340,9340,9340,9340,0
20230926,101700,46074110,9340,9330,9340,9330,4
20230926,101600,46036780,9330,9310,9330,9310,10
20230926,101500,45943600,9310,9310,9310,9230,1111
20230926,101400,35687400,9300,9310,9310,9260,146
20230926,101300,34335350,9260,9260,9260,9260,50
20230926,101200,33872350,9250,9280,9280,9250,449
20230926,101100,29712860,9280,9290,9290,9280,56
20230926,101000,29193120,9300,9310,9310,9300,58
20230926,100900,28653710,9350,9350,9350,9350,0
20230926,100800,28653710,9350,9350,9350,9350,0
20230926,100700,28653710,9350,9350,9350,9350,0
20230926,100600,28653710,9350,9350,9350,9350,0
20230926,100500,28653710,9350,9350,9350,9350,0
20230926,100400,28653710,9350,9340,9350,9340,2
20230926,100300,28635020,9340,9310,9340,9310,2
20230926,100200,28616370,9340,9310,9340,9300,501
20230926,100100,23957020,9350,9300,9350,9290,15
20230926,100000,23817080,9310,9310,9310,9310,1
20230926,095900,23807770,9310,9300,9310,9300,15
20230926,095800,23668260,9340,9340,9340,9340,0
20230926,095700,23668260,9340,9310,9340,9310,2
20230926,095600,23649610,9350,9300,9350,9290,133
20230926,095500,22413150,9360,9330,9360,9300,453
20230926,095400,18200040,9360,9360,9360,9360,0
20230926,095300,18200040,9360,9360,9360,9360,1
20230926,095200,18190680,9320,9320,9320,9320,1
20230926,095100,18181360,9370,9370,9370,9370,1
20230926,095000,18171990,9300,9320,9320,9300,50
20230926,094900,17706950,9370,9370,9370,9370,0
20230926,094800,17706950,9370,9370,9370,9370,0
20230926,094700,17706950,9370,9360,9370,9360,3
20230926,094600,17678860,9360,9360,9360,9360,0
20230926,094500,17678860,9360,9360,9360,9320,13
20230926,094400,17557220,9320,9360,9360,9320,3
20230926,094300,17529180,9370,9310,9370,9310,12
20230926,094200,17416840,9370,9320,9380,9320,3
20230926,094100,17388770,9390,9390,9390,9390,0
20230926,094000,17388770,9390,9390,9390,9390,0
20230926,093900,17388770,9390,9390,9390,9390,0
20230926,093800,17388770,9390,9390,9390,9390,0
20230926,093700,17388770,9390,9390,9390,9390,0
20230926,093600,17388770,9390,9380,9390,9300,61
20230926,093500,16820580,9310,9320,9320,9310,23
20230926,093400,16606410,9400,9400,9400,9400,0
20230926,093300,16606410,9400,9400,9400,9400,0
20230926,093200,16606410,9400,9400,9400,9400,2
20230926,093100,16587610,9400,9400,9400,9400,0
20230926,093000,16587610,9400,9330,9400,9330,104
20230926,092900,15616180,9340,9340,9340,9340,0
20230926,092800,15616180,9340,9340,9340,9340,2
20230926,092700,15597500,9300,9330,9330,9300,90
20230926,092600,14760220,9340,9360,9360,9340,52
20230926,092500,14274300,9370,9370,9370,9370,10
20230926,092400,14180600,9400,9400,9400,9400,0
20230926,092300,14180600,9400,9400,9400,9400,0
20230926,092200,14180600,9400,9390,9400,9390,2
20230926,092100,14161810,9400,9400,9400,9400,0
20230926,092000,14161810,9400,9400,9400,9400,1
20230926,091900,14152410,9400,9400,9400,9400,0
20230926,091800,14152410,9400,9400,9400,9400,10
20230926,091700,14058410,9400,9400,9400,9400,1
20230926,091600,14049010,9400,9400,9400,9400,0
20230926,091500,14049010,9400,9400,9400,9400,0
20230926,091400,14049010,9400,9400,9400,9400,0
20230926,091300,14049010,9400,9400,9400,9400,1
20230926,091200,14039610,9380,9380,9380,9380,29
20230926,091100,13767590,9400,9400,9400,9400,0
20230926,091000,13767590,9400,9400,9400,9400,0
20230926,090900,13767590,9400,9380,9400,9380,11
20230926,090800,13664390,9390,9400,9400,9390,34
20230926,090700,13344890,9410,9410,9410,9410,0
20230926,090600,13344890,9410,9410,9410,9410,0
20230926,090500,13344890,9410,9410,9410,9410,0
20230926,090400,13344890,9410,9400,9410,9400,14
20230926,090300,13213280,9400,9400,9400,9400,11
20230926,090200,13109880,9390,9320,9390,9310,263
20230926,090100,10659460,9320,9320,9320,9320,780
20230926,090000,3389860,9390,9300,9390,9300,364