KissMeData/050960/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,192200,234593040,9180,9180,9180,9180,417
20230925,192100,234593040,9180,9180,9180,9180,0
20230925,192000,234593040,9180,9180,9180,9180,0
20230925,191900,234593040,9180,9180,9180,9180,0
20230925,191800,234593040,9180,9180,9180,9180,0
20230925,191700,234593040,9180,9180,9180,9180,0
20230925,191600,234593040,9180,9180,9180,9180,0
20230925,191500,234593040,9180,9180,9180,9180,0
20230925,191400,234593040,9180,9180,9180,9180,0
20230925,191300,234593040,9180,9180,9180,9180,0
20230925,191200,234593040,9180,9180,9180,9180,0
20230925,191100,234593040,9180,9180,9180,9180,0
20230925,191000,234593040,9180,9180,9180,9180,0
20230925,190900,234593040,9180,9180,9180,9180,0
20230925,190800,234593040,9180,9180,9180,9180,0
20230925,190700,234593040,9180,9180,9180,9180,0
20230925,190600,234593040,9180,9180,9180,9180,0
20230925,190500,234593040,9180,9180,9180,9180,0
20230925,190400,234593040,9180,9180,9180,9180,0
20230925,190300,234593040,9180,9180,9180,9180,0
20230925,190200,234593040,9180,9180,9180,9180,0
20230925,190100,234593040,9180,9180,9180,9180,0
20230925,190000,234593040,9180,9180,9180,9180,0
20230925,185900,234593040,9180,9180,9180,9180,0
20230925,185800,234593040,9180,9180,9180,9180,0
20230925,185700,234593040,9180,9180,9180,9180,0
20230925,185600,234593040,9180,9180,9180,9180,0
20230925,185500,234593040,9180,9180,9180,9180,0
20230925,185400,234593040,9180,9180,9180,9180,0
20230925,185300,234593040,9180,9180,9180,9180,0
20230925,185200,234593040,9180,9180,9180,9180,417
20230925,185100,234593040,9180,9180,9180,9180,0
20230925,185000,234593040,9180,9180,9180,9180,0
20230925,184900,234593040,9180,9180,9180,9180,0
20230925,184800,234593040,9180,9180,9180,9180,0
20230925,184700,234593040,9180,9180,9180,9180,0
20230925,184600,234593040,9180,9180,9180,9180,0
20230925,184500,234593040,9180,9180,9180,9180,0
20230925,184400,234593040,9180,9180,9180,9180,0
20230925,184300,234593040,9180,9180,9180,9180,0
20230925,184200,234593040,9180,9180,9180,9180,0
20230925,184100,234593040,9180,9180,9180,9180,0
20230925,184000,234593040,9180,9180,9180,9180,0
20230925,183900,234593040,9180,9180,9180,9180,0
20230925,183800,234593040,9180,9180,9180,9180,0
20230925,183700,234593040,9180,9180,9180,9180,0
20230925,183600,234593040,9180,9180,9180,9180,0
20230925,183500,234593040,9180,9180,9180,9180,0
20230925,183400,234593040,9180,9180,9180,9180,0
20230925,183300,234593040,9180,9180,9180,9180,0
20230925,183200,234593040,9180,9180,9180,9180,0
20230925,183100,234593040,9180,9180,9180,9180,0
20230925,183000,234593040,9180,9180,9180,9180,0
20230925,182900,234593040,9180,9180,9180,9180,0
20230925,182800,234593040,9180,9180,9180,9180,0
20230925,182700,234593040,9180,9180,9180,9180,0
20230925,182600,234593040,9180,9180,9180,9180,0
20230925,182500,234593040,9180,9180,9180,9180,0
20230925,182400,234593040,9180,9180,9180,9180,0
20230925,182300,234593040,9180,9180,9180,9180,0
20230925,182200,234593040,9180,9180,9180,9180,417
20230925,182100,234593040,9180,9180,9180,9180,0
20230925,182000,234593040,9180,9180,9180,9180,0
20230925,181900,234593040,9180,9180,9180,9180,0
20230925,181800,234593040,9180,9180,9180,9180,0
20230925,181700,234593040,9180,9180,9180,9180,0
20230925,181600,234593040,9180,9180,9180,9180,0
20230925,181500,234593040,9180,9180,9180,9180,0
20230925,181400,234593040,9180,9180,9180,9180,0
20230925,181300,234593040,9180,9180,9180,9180,0
20230925,181200,234593040,9180,9180,9180,9180,0
20230925,181100,234593040,9180,9180,9180,9180,0
20230925,181000,234593040,9180,9180,9180,9180,0
20230925,180900,234593040,9180,9180,9180,9180,0
20230925,180800,234593040,9180,9180,9180,9180,0
20230925,180700,234593040,9180,9180,9180,9180,0
20230925,180600,234593040,9180,9180,9180,9180,0
20230925,180500,234593040,9180,9180,9180,9180,0
20230925,180400,234593040,9180,9180,9180,9180,0
20230925,180300,234593040,9180,9180,9180,9180,0
20230925,180200,234593040,9180,9180,9180,9180,0
20230925,180100,234593040,9180,9180,9180,9180,0
20230925,180000,234593040,9180,9180,9180,9180,0
20230925,175900,234593040,9180,9180,9180,9180,0
20230925,175800,234593040,9180,9180,9180,9180,0
20230925,175700,234593040,9180,9180,9180,9180,0
20230925,175600,234593040,9180,9180,9180,9180,0
20230925,175500,234593040,9180,9180,9180,9180,0
20230925,175400,234593040,9180,9180,9180,9180,0
20230925,175300,234593040,9180,9180,9180,9180,0
20230925,175200,234593040,9180,9180,9180,9180,417
20230925,175100,234593040,9180,9180,9180,9180,0
20230925,175000,234593040,9180,9180,9180,9180,0
20230925,174900,234593040,9180,9180,9180,9180,0
20230925,174800,234593040,9180,9180,9180,9180,0
20230925,174700,234593040,9180,9180,9180,9180,0
20230925,174600,234593040,9180,9180,9180,9180,0
20230925,174500,234593040,9180,9180,9180,9180,0
20230925,174400,234593040,9180,9180,9180,9180,0
20230925,174300,234593040,9180,9180,9180,9180,0
20230925,174200,234593040,9180,9180,9180,9180,0
20230925,174100,234593040,9180,9180,9180,9180,0
20230925,174000,234593040,9180,9180,9180,9180,0
20230925,173900,234593040,9180,9180,9180,9180,0
20230925,173800,234593040,9180,9180,9180,9180,0
20230925,173700,234593040,9180,9180,9180,9180,0
20230925,173600,234593040,9180,9180,9180,9180,0
20230925,173500,234593040,9180,9180,9180,9180,0
20230925,173400,234593040,9180,9180,9180,9180,0
20230925,173300,234593040,9180,9180,9180,9180,0
20230925,173200,234593040,9180,9180,9180,9180,0
20230925,173100,234593040,9180,9180,9180,9180,0
20230925,173000,234593040,9180,9180,9180,9180,0
20230925,172900,234593040,9180,9180,9180,9180,0
20230925,172800,234593040,9180,9180,9180,9180,0
20230925,172700,234593040,9180,9180,9180,9180,0
20230925,172600,234593040,9180,9180,9180,9180,0
20230925,172500,234593040,9180,9180,9180,9180,0
20230925,172400,234593040,9180,9180,9180,9180,0
20230925,172300,234593040,9180,9180,9180,9180,0
20230925,172200,234593040,9180,9180,9180,9180,417
20230925,172100,234593040,9180,9180,9180,9180,0
20230925,172000,234593040,9180,9180,9180,9180,0
20230925,171900,234593040,9180,9180,9180,9180,0
20230925,171800,234593040,9180,9180,9180,9180,0
20230925,171700,234593040,9180,9180,9180,9180,0
20230925,171600,234593040,9180,9180,9180,9180,0
20230925,171500,234593040,9180,9180,9180,9180,0
20230925,171400,234593040,9180,9180,9180,9180,0
20230925,171300,234593040,9180,9180,9180,9180,0
20230925,171200,234593040,9180,9180,9180,9180,0
20230925,171100,234593040,9180,9180,9180,9180,0
20230925,171000,234593040,9180,9180,9180,9180,0
20230925,170900,234593040,9180,9180,9180,9180,0
20230925,170800,234593040,9180,9180,9180,9180,0
20230925,170700,234593040,9180,9180,9180,9180,0
20230925,170600,234593040,9180,9180,9180,9180,0
20230925,170500,234593040,9180,9180,9180,9180,0
20230925,170400,234593040,9180,9180,9180,9180,0
20230925,170300,234593040,9180,9180,9180,9180,0
20230925,170200,234593040,9180,9180,9180,9180,0
20230925,170100,234593040,9180,9180,9180,9180,0
20230925,170000,234593040,9180,9180,9180,9180,0
20230925,165900,234593040,9180,9180,9180,9180,0
20230925,165800,234593040,9180,9180,9180,9180,0
20230925,165700,234593040,9180,9180,9180,9180,0
20230925,165600,234593040,9180,9180,9180,9180,0
20230925,165500,234593040,9180,9180,9180,9180,0
20230925,165400,234593040,9180,9180,9180,9180,0
20230925,165300,234593040,9180,9180,9180,9180,0
20230925,165200,234593040,9180,9180,9180,9180,417
20230925,165100,234593040,9180,9180,9180,9180,0
20230925,165000,234593040,9180,9180,9180,9180,0
20230925,164900,234593040,9180,9180,9180,9180,0
20230925,164800,234593040,9180,9180,9180,9180,0
20230925,164700,234593040,9180,9180,9180,9180,0
20230925,164600,234593040,9180,9180,9180,9180,0
20230925,164500,234593040,9180,9180,9180,9180,0
20230925,164400,234593040,9180,9180,9180,9180,0
20230925,164300,234593040,9180,9180,9180,9180,0
20230925,164200,234593040,9180,9180,9180,9180,0
20230925,164100,234593040,9180,9180,9180,9180,0
20230925,164000,234593040,9180,9180,9180,9180,0
20230925,163900,234593040,9180,9180,9180,9180,0
20230925,163800,234593040,9180,9180,9180,9180,0
20230925,163700,234593040,9180,9180,9180,9180,0
20230925,163600,234593040,9180,9180,9180,9180,0
20230925,163500,234593040,9180,9180,9180,9180,0
20230925,163400,234593040,9180,9180,9180,9180,0
20230925,163300,234593040,9180,9180,9180,9180,0
20230925,163200,234593040,9180,9180,9180,9180,0
20230925,163100,234593040,9180,9180,9180,9180,0
20230925,163000,234593040,9180,9180,9180,9180,0
20230925,162900,234593040,9180,9180,9180,9180,0
20230925,162800,234593040,9180,9180,9180,9180,0
20230925,162700,234593040,9180,9180,9180,9180,0
20230925,162600,234593040,9180,9180,9180,9180,0
20230925,162500,234593040,9180,9180,9180,9180,0
20230925,162400,234593040,9180,9180,9180,9180,0
20230925,162300,234593040,9180,9180,9180,9180,0
20230925,162200,234593040,9180,9180,9180,9180,417
20230925,162100,234593040,9180,9180,9180,9180,0
20230925,162000,234593040,9180,9180,9180,9180,0
20230925,161900,234593040,9180,9180,9180,9180,0
20230925,161800,234593040,9180,9180,9180,9180,0
20230925,161700,234593040,9180,9180,9180,9180,0
20230925,161600,234593040,9180,9180,9180,9180,0
20230925,161500,234593040,9180,9180,9180,9180,0
20230925,161400,234593040,9180,9180,9180,9180,0
20230925,161300,234593040,9180,9180,9180,9180,0
20230925,161200,234593040,9180,9180,9180,9180,0
20230925,161100,234593040,9180,9180,9180,9180,0
20230925,161000,234593040,9180,9180,9180,9180,0
20230925,160900,234593040,9180,9180,9180,9180,0
20230925,160800,234593040,9180,9180,9180,9180,0
20230925,160700,234593040,9180,9180,9180,9180,0
20230925,160600,234593040,9180,9180,9180,9180,0
20230925,160500,234593040,9180,9180,9180,9180,0
20230925,160400,234593040,9180,9180,9180,9180,0
20230925,160300,234593040,9180,9180,9180,9180,0
20230925,160200,234593040,9180,9180,9180,9180,0
20230925,160100,234593040,9180,9180,9180,9180,0
20230925,160000,234593040,9180,9180,9180,9180,0
20230925,155900,234593040,9180,9180,9180,9180,0
20230925,155800,234593040,9180,9180,9180,9180,0
20230925,155700,234593040,9180,9180,9180,9180,0
20230925,155600,234593040,9180,9180,9180,9180,0
20230925,155500,234593040,9180,9180,9180,9180,0
20230925,155400,234593040,9180,9180,9180,9180,0
20230925,155300,234593040,9180,9180,9180,9180,0
20230925,155200,234593040,9180,9180,9180,9180,417
20230925,155100,234593040,9180,9180,9180,9180,0
20230925,155000,234593040,9180,9180,9180,9180,0
20230925,154900,234593040,9180,9180,9180,9180,0
20230925,154800,234593040,9180,9180,9180,9180,0
20230925,154700,234593040,9180,9180,9180,9180,0
20230925,154600,234593040,9180,9180,9180,9180,0
20230925,154500,234593040,9180,9180,9180,9180,0
20230925,154400,234593040,9180,9180,9180,9180,0
20230925,154300,234593040,9180,9180,9180,9180,0
20230925,154200,234593040,9180,9180,9180,9180,0
20230925,154100,234593040,9180,9180,9180,9180,0
20230925,154000,234593040,9180,9180,9180,9180,0
20230925,153900,234593040,9180,9180,9180,9180,0
20230925,153800,234593040,9180,9180,9180,9180,0
20230925,153700,234593040,9180,9180,9180,9180,0
20230925,153600,234593040,9180,9180,9180,9180,0
20230925,153500,234593040,9180,9180,9180,9180,0
20230925,153400,234593040,9180,9180,9180,9180,0
20230925,153300,234593040,9180,9180,9180,9180,0
20230925,153200,234593040,9180,9180,9180,9180,0
20230925,153100,234593040,9180,9180,9180,9180,0
20230925,153000,234593040,9180,9180,9180,9180,417
20230925,152900,230764980,9190,9190,9190,9190,0
20230925,152800,230764980,9190,9190,9190,9190,0
20230925,152700,230764980,9190,9190,9190,9190,0
20230925,152600,230764980,9190,9190,9190,9190,0
20230925,152500,230764980,9190,9190,9190,9190,0
20230925,152400,230764980,9190,9190,9190,9190,0
20230925,152300,230764980,9190,9190,9190,9190,0
20230925,152200,230764980,9190,9190,9190,9190,0
20230925,152100,230764980,9190,9190,9190,9190,0
20230925,152000,230764980,9190,9190,9190,9190,0
20230925,151900,230764980,9190,9190,9190,9190,46
20230925,151800,230342240,9180,9190,9190,9180,502
20230925,151700,225733860,9190,9190,9190,9190,1
20230925,151600,225724670,9190,9190,9190,9190,9
20230925,151500,225641960,9180,9180,9180,9180,50
20230925,151400,225182960,9180,9180,9180,9180,40
20230925,151300,224815760,9180,9180,9180,9180,0
20230925,151200,224815760,9180,9180,9180,9180,0
20230925,151100,224815760,9180,9180,9180,9180,0
20230925,151000,224815760,9180,9180,9180,9180,0
20230925,150900,224815760,9180,9180,9180,9180,1
20230925,150800,224806580,9180,9180,9180,9180,1
20230925,150700,224797400,9180,9170,9180,9170,95
20230925,150600,223925990,9180,9180,9180,9180,0
20230925,150500,223925990,9180,9180,9180,9180,337
20230925,150400,220832330,9210,9210,9210,9210,0
20230925,150300,220832330,9210,9210,9210,9210,0
20230925,150200,220832330,9210,9210,9210,9210,0
20230925,150100,220832330,9210,9210,9210,9210,47
20230925,150000,220399460,9180,9180,9180,9180,0
20230925,145900,220399460,9180,9190,9190,9180,709
20230925,145800,213884060,9210,9210,9210,9210,0
20230925,145700,213884060,9210,9210,9210,9210,23
20230925,145600,213672230,9190,9190,9190,9190,0
20230925,145500,213672230,9190,9190,9190,9190,0
20230925,145400,213672230,9190,9190,9190,9190,0
20230925,145300,213672230,9190,9190,9190,9190,0
20230925,145200,213672230,9190,9190,9190,9190,0
20230925,145100,213672230,9190,9190,9190,9190,0
20230925,145000,213672230,9190,9190,9190,9190,0
20230925,144900,213672230,9190,9200,9200,9190,96
20230925,144800,212789230,9210,9210,9210,9210,4
20230925,144700,212752390,9220,9220,9220,9220,0
20230925,144600,212752390,9220,9220,9220,9220,14
20230925,144500,212623310,9220,9220,9220,9220,0
20230925,144400,212623310,9220,9220,9220,9220,0
20230925,144300,212623310,9220,9220,9220,9220,0
20230925,144200,212623310,9220,9220,9220,9220,0
20230925,144100,212623310,9220,9220,9220,9220,0
20230925,144000,212623310,9220,9220,9220,9220,0
20230925,143900,212623310,9220,9220,9220,9220,0
20230925,143800,212623310,9220,9200,9220,9200,21
20230925,143700,212430060,9180,9180,9180,9180,100
20230925,143600,211512060,9180,9190,9190,9180,99
20230925,143500,210602720,9180,9180,9180,9180,103
20230925,143400,209657180,9180,9180,9180,9180,0
20230925,143300,209657180,9180,9180,9180,9180,0
20230925,143200,209657180,9180,9180,9180,9180,0
20230925,143100,209657180,9180,9180,9180,9180,11
20230925,143000,209556200,9190,9190,9190,9190,0
20230925,142900,209556200,9190,9190,9190,9190,0
20230925,142800,209556200,9190,9190,9190,9190,0
20230925,142700,209556200,9190,9190,9190,9190,0
20230925,142600,209556200,9190,9200,9200,9190,134
20230925,142500,208323410,9190,9190,9190,9190,1
20230925,142400,208314220,9200,9200,9200,9200,0
20230925,142300,208314220,9200,9200,9200,9200,0
20230925,142200,208314220,9200,9200,9200,9200,10
20230925,142100,208222220,9200,9200,9200,9200,0
20230925,142000,208222220,9200,9200,9200,9200,0
20230925,141900,208222220,9200,9200,9200,9200,1
20230925,141800,208213020,9200,9200,9230,9200,2178
20230925,141700,188140130,9190,9190,9190,9190,0
20230925,141600,188140130,9190,9190,9190,9190,0
20230925,141500,188140130,9190,9190,9190,9190,1
20230925,141400,188130940,9200,9200,9200,9200,0
20230925,141300,188130940,9200,9200,9200,9200,0
20230925,141200,188130940,9200,9200,9200,9200,0
20230925,141100,188130940,9200,9200,9200,9200,0
20230925,141000,188130940,9200,9200,9200,9200,0
20230925,140900,188130940,9200,9200,9200,9200,346
20230925,140800,184947740,9200,9200,9200,9200,0
20230925,140700,184947740,9200,9200,9200,9200,25
20230925,140600,184717740,9200,9200,9200,9200,0
20230925,140500,184717740,9200,9200,9200,9200,0
20230925,140400,184717740,9200,9200,9200,9200,50
20230925,140300,184257740,9200,9200,9200,9200,0
20230925,140200,184257740,9200,9230,9230,9200,10
20230925,140100,184165620,9240,9240,9240,9240,0
20230925,140000,184165620,9240,9240,9240,9240,0
20230925,135900,184165620,9240,9240,9240,9240,0
20230925,135800,184165620,9240,9240,9240,9240,0
20230925,135700,184165620,9240,9240,9240,9240,1
20230925,135600,184156380,9230,9230,9230,9230,7
20230925,135500,184091770,9230,9230,9230,9230,94
20230925,135400,183224150,9230,9230,9230,9230,0
20230925,135300,183224150,9230,9230,9230,9230,0
20230925,135200,183224150,9230,9230,9230,9230,3
20230925,135100,183196460,9230,9230,9230,9230,0
20230925,135000,183196460,9230,9230,9230,9230,2
20230925,134900,183178000,9240,9240,9240,9240,3
20230925,134800,183150280,9250,9250,9250,9250,0
20230925,134700,183150280,9250,9250,9250,9250,0
20230925,134600,183150280,9250,9250,9250,9250,0
20230925,134500,183150280,9250,9250,9250,9250,0
20230925,134400,183150280,9250,9250,9250,9250,3
20230925,134300,183122530,9260,9250,9260,9250,2
20230925,134200,183104020,9250,9240,9250,9240,39
20230925,134100,182743470,9200,9200,9200,9200,0
20230925,134000,182743470,9200,9200,9200,9200,0
20230925,133900,182743470,9200,9200,9200,9200,0
20230925,133800,182743470,9200,9200,9200,9200,0
20230925,133700,182743470,9200,9200,9200,9200,0
20230925,133600,182743470,9200,9200,9200,9200,0
20230925,133500,182743470,9200,9240,9240,9200,486
20230925,133400,178252870,9240,9240,9240,9240,0
20230925,133300,178252870,9240,9240,9240,9240,1
20230925,133200,178243630,9240,9240,9240,9240,0
20230925,133100,178243630,9240,9240,9240,9240,0
20230925,133000,178243630,9240,9240,9240,9240,0
20230925,132900,178243630,9240,9230,9240,9230,3
20230925,132800,178215930,9240,9240,9240,9240,0
20230925,132700,178215930,9240,9240,9240,9240,3
20230925,132600,178188210,9240,9240,9240,9240,0
20230925,132500,178188210,9240,9240,9240,9240,0
20230925,132400,178188210,9240,9240,9240,9240,0
20230925,132300,178188210,9240,9240,9240,9240,0
20230925,132200,178188210,9240,9240,9240,9240,0
20230925,132100,178188210,9240,9240,9240,9240,0
20230925,132000,178188210,9240,9240,9240,9240,0
20230925,131900,178188210,9240,9240,9240,9240,4
20230925,131800,178151250,9240,9240,9240,9240,0
20230925,131700,178151250,9240,9240,9240,9240,0
20230925,131600,178151250,9240,9240,9240,9240,0
20230925,131500,178151250,9240,9240,9240,9240,0
20230925,131400,178151250,9240,9240,9240,9240,25
20230925,131300,177920250,9240,9240,9240,9240,0
20230925,131200,177920250,9240,9240,9240,9240,0
20230925,131100,177920250,9240,9240,9240,9240,1
20230925,131000,177911010,9240,9240,9240,9240,0
20230925,130900,177911010,9240,9240,9240,9240,20
20230925,130800,177726210,9240,9240,9240,9240,2
20230925,130700,177707730,9200,9200,9200,9200,1
20230925,130600,177698530,9240,9240,9240,9240,0
20230925,130500,177698530,9240,9240,9240,9240,8
20230925,130400,177624610,9240,9240,9240,9240,0
20230925,130300,177624610,9240,9240,9240,9240,0
20230925,130200,177624610,9240,9240,9240,9240,0
20230925,130100,177624610,9240,9240,9240,9240,0
20230925,130000,177624610,9240,9240,9240,9240,0
20230925,125900,177624610,9240,9240,9240,9240,0
20230925,125800,177624610,9240,9240,9240,9240,0
20230925,125700,177624610,9240,9240,9240,9240,0
20230925,125600,177624610,9240,9240,9240,9240,0
20230925,125500,177624610,9240,9240,9240,9240,0
20230925,125400,177624610,9240,9240,9240,9240,2
20230925,125300,177606130,9250,9250,9250,9250,0
20230925,125200,177606130,9250,9250,9250,9250,2
20230925,125100,177587630,9250,9250,9250,9250,1
20230925,125000,177578380,9250,9250,9250,9250,104
20230925,124900,176616380,9250,9250,9250,9250,0
20230925,124800,176616380,9250,9250,9250,9250,0
20230925,124700,176616380,9250,9250,9250,9250,0
20230925,124600,176616380,9250,9200,9250,9200,201
20230925,124500,174761330,9200,9200,9200,9200,0
20230925,124400,174761330,9200,9200,9200,9200,10
20230925,124300,174669330,9200,9200,9200,9200,0
20230925,124200,174669330,9200,9200,9200,9200,0
20230925,124100,174669330,9200,9200,9200,9200,0
20230925,124000,174669330,9200,9200,9200,9200,0
20230925,123900,174669330,9200,9200,9200,9200,0
20230925,123800,174669330,9200,9200,9200,9200,0
20230925,123700,174669330,9200,9200,9200,9200,0
20230925,123600,174669330,9200,9200,9200,9200,0
20230925,123500,174669330,9200,9200,9200,9200,0
20230925,123400,174669330,9200,9200,9200,9200,0
20230925,123300,174669330,9200,9200,9200,9200,0
20230925,123200,174669330,9200,9200,9200,9200,1
20230925,123100,174660130,9150,9150,9150,9150,0
20230925,123000,174660130,9150,9150,9150,9150,0
20230925,122900,174660130,9150,9150,9150,9150,0
20230925,122800,174660130,9150,9150,9150,9150,50
20230925,122700,174202630,9150,9150,9150,9150,0
20230925,122600,174202630,9150,9150,9150,9150,0
20230925,122500,174202630,9150,9150,9150,9150,0
20230925,122400,174202630,9150,9150,9150,9150,0
20230925,122300,174202630,9150,9150,9150,9150,1
20230925,122200,174193480,9200,9200,9200,9200,0
20230925,122100,174193480,9200,9200,9200,9200,0
20230925,122000,174193480,9200,9200,9200,9200,0
20230925,121900,174193480,9200,9200,9200,9200,349
20230925,121800,170982680,9130,9130,9130,9130,0
20230925,121700,170982680,9130,9130,9130,9130,0
20230925,121600,170982680,9130,9130,9130,9130,0
20230925,121500,170982680,9130,9130,9130,9130,0
20230925,121400,170982680,9130,9130,9130,9130,0
20230925,121300,170982680,9130,9130,9130,9130,0
20230925,121200,170982680,9130,9130,9130,9130,0
20230925,121100,170982680,9130,9130,9130,9130,0
20230925,121000,170982680,9130,9130,9130,9130,0
20230925,120900,170982680,9130,9130,9130,9130,0
20230925,120800,170982680,9130,9130,9130,9130,0
20230925,120700,170982680,9130,9130,9130,9130,0
20230925,120600,170982680,9130,9130,9130,9130,0
20230925,120500,170982680,9130,9130,9130,9130,0
20230925,120400,170982680,9130,9130,9130,9130,0
20230925,120300,170982680,9130,9130,9130,9130,0
20230925,120200,170982680,9130,9130,9130,9130,0
20230925,120100,170982680,9130,9160,9160,9130,1506
20230925,120000,157200790,9200,9200,9200,9200,0
20230925,115900,157200790,9200,9200,9200,9200,0
20230925,115800,157200790,9200,9200,9200,9200,0
20230925,115700,157200790,9200,9200,9200,9200,0
20230925,115600,157200790,9200,9200,9200,9200,1
20230925,115500,157191590,9150,9150,9150,9150,232
20230925,115400,155068790,9210,9150,9210,9150,667
20230925,115300,148952720,9160,9170,9170,9160,755
20230925,115200,142036380,9150,9220,9220,9150,4245
20230925,115100,103084310,9290,9290,9290,9290,0
20230925,115000,103084310,9290,9290,9290,9290,0
20230925,114900,103084310,9290,9290,9290,9290,0
20230925,114800,103084310,9290,9290,9290,9290,0
20230925,114700,103084310,9290,9290,9290,9290,0
20230925,114600,103084310,9290,9290,9290,9290,0
20230925,114500,103084310,9290,9290,9290,9290,0
20230925,114400,103084310,9290,9290,9290,9290,0
20230925,114300,103084310,9290,9290,9290,9290,0
20230925,114200,103084310,9290,9290,9290,9290,0
20230925,114100,103084310,9290,9290,9290,9290,0
20230925,114000,103084310,9290,9290,9290,9290,0
20230925,113900,103084310,9290,9260,9290,9260,408
20230925,113800,99295790,9260,9260,9260,9260,22
20230925,113700,99092070,9200,9200,9200,9200,0
20230925,113600,99092070,9200,9200,9200,9200,0
20230925,113500,99092070,9200,9200,9200,9200,0
20230925,113400,99092070,9200,9200,9200,9200,0
20230925,113300,99092070,9200,9200,9200,9200,0
20230925,113200,99092070,9200,9200,9200,9200,0
20230925,113100,99092070,9200,9210,9210,9200,80
20230925,113000,98355790,9210,9210,9210,9210,60
20230925,112900,97803190,9200,9200,9200,9200,0
20230925,112800,97803190,9200,9200,9200,9200,203
20230925,112700,95935590,9210,9210,9210,9210,0
20230925,112600,95935590,9210,9210,9210,9210,0
20230925,112500,95935590,9210,9210,9210,9210,0
20230925,112400,95935590,9210,9210,9210,9210,0
20230925,112300,95935590,9210,9210,9210,9210,0
20230925,112200,95935590,9210,9210,9210,9210,0
20230925,112100,95935590,9210,9210,9210,9210,0
20230925,112000,95935590,9210,9210,9210,9210,0
20230925,111900,95935590,9210,9200,9210,9200,51
20230925,111800,95466300,9190,9190,9190,9190,50
20230925,111700,95006800,9190,9190,9190,9190,8
20230925,111600,94933280,9200,9200,9200,9200,0
20230925,111500,94933280,9200,9200,9200,9200,0
20230925,111400,94933280,9200,9200,9200,9200,0
20230925,111300,94933280,9200,9200,9200,9200,0
20230925,111200,94933280,9200,9200,9200,9200,0
20230925,111100,94933280,9200,9200,9200,9200,0
20230925,111000,94933280,9200,9200,9200,9200,1
20230925,110900,94924080,9190,9190,9190,9190,0
20230925,110800,94924080,9190,9190,9190,9190,0
20230925,110700,94924080,9190,9190,9190,9190,0
20230925,110600,94924080,9190,9190,9190,9190,1
20230925,110500,94914890,9170,9170,9170,9170,0
20230925,110400,94914890,9170,9170,9170,9170,0
20230925,110300,94914890,9170,9170,9170,9170,0
20230925,110200,94914890,9170,9170,9170,9170,0
20230925,110100,94914890,9170,9170,9170,9170,0
20230925,110000,94914890,9170,9180,9180,9170,28
20230925,105900,94658030,9160,9160,9160,9160,0
20230925,105800,94658030,9160,9160,9160,9160,0
20230925,105700,94658030,9160,9160,9160,9160,0
20230925,105600,94658030,9160,9160,9160,9160,0
20230925,105500,94658030,9160,9160,9160,9160,0
20230925,105400,94658030,9160,9170,9170,9160,207
20230925,105300,92761410,9160,9160,9160,9160,0
20230925,105200,92761410,9160,9160,9160,9160,0
20230925,105100,92761410,9160,9160,9160,9160,0
20230925,105000,92761410,9160,9170,9170,9160,62
20230925,104900,92193180,9160,9160,9160,9160,0
20230925,104800,92193180,9160,9160,9160,9160,0
20230925,104700,92193180,9160,9170,9170,9160,50
20230925,104600,91735070,9160,9160,9160,9160,0
20230925,104500,91735070,9160,9160,9160,9160,0
20230925,104400,91735070,9160,9160,9160,9160,0
20230925,104300,91735070,9160,9160,9160,9160,0
20230925,104200,91735070,9160,9160,9160,9160,0
20230925,104100,91735070,9160,9160,9160,9160,0
20230925,104000,91735070,9160,9160,9160,9160,0
20230925,103900,91735070,9160,9160,9160,9160,0
20230925,103800,91735070,9160,9210,9210,9160,550
20230925,103700,86685690,9220,9210,9220,9210,435
20230925,103600,82676510,9220,9220,9220,9220,0
20230925,103500,82676510,9220,9220,9220,9220,512
20230925,103400,77955870,9220,9220,9220,9220,0
20230925,103300,77955870,9220,9220,9220,9220,0
20230925,103200,77955870,9220,9220,9220,9220,2
20230925,103100,77937430,9220,9220,9220,9220,5
20230925,103000,77891330,9220,9220,9220,9220,65
20230925,102900,77292030,9260,9260,9260,9260,4
20230925,102800,77254990,9260,9260,9260,9260,1
20230925,102700,77245730,9260,9260,9260,9260,0
20230925,102600,77245730,9260,9230,9260,9220,15
20230925,102500,77107250,9260,9260,9260,9260,1
20230925,102400,77097990,9250,9250,9250,9250,3
20230925,102300,77070240,9250,9250,9250,9250,0
20230925,102200,77070240,9250,9260,9260,9230,160
20230925,102100,75590300,9260,9280,9280,9260,15
20230925,102000,75451320,9280,9310,9310,9280,10
20230925,101900,75358340,9310,9300,9310,9290,5
20230925,101800,75311850,9300,9300,9300,9300,5
20230925,101700,75265350,9290,9300,9300,9290,4
20230925,101600,75228180,9300,9280,9300,9270,5
20230925,101500,75181750,9280,9280,9280,9280,1
20230925,101400,75172470,9280,9260,9280,9260,32
20230925,101300,74876100,9270,9290,9290,9270,173
20230925,101200,73271350,9290,9280,9290,9280,7
20230925,101100,73206340,9290,9290,9290,9290,5
20230925,101000,73159890,9290,9290,9290,9290,4
20230925,100900,73122730,9290,9290,9290,9290,2
20230925,100800,73104150,9290,9270,9290,9270,5
20230925,100700,73057720,9270,9290,9290,9260,112
20230925,100600,72020410,9290,9290,9290,9290,4
20230925,100500,71983250,9290,9280,9290,9280,3
20230925,100400,71955390,9280,9290,9290,9260,112
20230925,100300,70918020,9300,9300,9300,9300,4
20230925,100200,70880820,9300,9300,9300,9300,9
20230925,100100,70797120,9300,9300,9300,9300,0
20230925,100000,70797120,9300,9300,9300,9300,4
20230925,095900,70759920,9300,9300,9300,9300,0
20230925,095800,70759920,9300,9310,9310,9300,17
20230925,095700,70601790,9300,9300,9300,9300,56
20230925,095600,70080990,9300,9300,9300,9300,3
20230925,095500,70053090,9300,9300,9300,9300,1
20230925,095400,70043790,9300,9300,9300,9300,3
20230925,095300,70015890,9290,9290,9290,9290,3
20230925,095200,69988020,9290,9280,9290,9280,58
20230925,095100,69449220,9260,9260,9260,9260,18
20230925,095000,69282540,9260,9280,9280,9260,30
20230925,094900,69004680,9290,9260,9290,9260,32
20230925,094800,68708330,9290,9300,9300,9290,52
20230925,094700,68224740,9300,9300,9300,9300,0
20230925,094600,68224740,9300,9290,9300,9290,4
20230925,094500,68187560,9300,9300,9300,9300,0
20230925,094400,68187560,9300,9300,9300,9300,2
20230925,094300,68168960,9300,9260,9300,9260,6
20230925,094200,68113320,9310,9280,9310,9280,21
20230925,094100,67918250,9280,9280,9280,9280,19
20230925,094000,67741930,9310,9310,9310,9300,15
20230925,093900,67602400,9310,9310,9310,9300,42
20230925,093800,67211390,9310,9310,9310,9310,2
20230925,093700,67192770,9310,9310,9310,9310,2
20230925,093600,67174150,9310,9310,9310,9310,9
20230925,093500,67090360,9310,9310,9310,9280,18
20230925,093400,66923110,9310,9310,9310,9310,1
20230925,093300,66913800,9310,9310,9310,9310,4
20230925,093200,66876560,9310,9310,9310,9310,2
20230925,093100,66857940,9310,9300,9310,9290,17
20230925,093000,66699940,9330,9330,9330,9330,0
20230925,092900,66699940,9330,9300,9330,9290,1810
20230925,092800,49863710,9300,9280,9300,9280,1424
20230925,092700,36642250,9280,9280,9280,9280,200
20230925,092600,34786250,9240,9240,9240,9240,0
20230925,092500,34786250,9240,9250,9250,9240,152
20230925,092400,33381470,9240,9240,9240,9240,0
20230925,092300,33381470,9240,9240,9240,9240,0
20230925,092200,33381470,9240,9240,9240,9240,0
20230925,092100,33381470,9240,9240,9240,9240,1
20230925,092000,33372230,9250,9260,9260,9250,136
20230925,091900,32113310,9280,9280,9280,9280,588
20230925,091800,26656670,9240,9240,9240,9240,2
20230925,091700,26638190,9240,9240,9240,9240,37
20230925,091600,26296310,9240,9240,9240,9240,10
20230925,091500,26203910,9240,9260,9260,9240,591
20230925,091400,20741950,9260,9270,9270,9260,184
20230925,091300,19037290,9260,9260,9260,9260,0
20230925,091200,19037290,9260,9260,9260,9260,2
20230925,091100,19018770,9260,9290,9300,9250,408
20230925,091000,15226790,9280,9280,9280,9280,1
20230925,090900,15217510,9280,9230,9280,9230,181
20230925,090800,13540420,9240,9230,9240,9230,24
20230925,090700,13318870,9220,9210,9220,9210,47
20230925,090600,12885790,9160,9160,9160,9160,0
20230925,090500,12885790,9160,9160,9160,9160,0
20230925,090400,12885790,9160,9160,9160,9160,5
20230925,090300,12839990,9120,9130,9130,9120,310
20230925,090200,10010630,9130,9130,9130,9120,20
20230925,090100,9828050,9160,9210,9210,9160,587
20230925,090000,4439220,9210,9210,9210,9210,482