KissMeData/273640/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,203400,597835380,14690,14690,14690,14690,689
20230926,203300,597835380,14690,14690,14690,14690,0
20230926,203200,597835380,14690,14690,14690,14690,0
20230926,203100,597835380,14690,14690,14690,14690,0
20230926,203000,597835380,14690,14690,14690,14690,0
20230926,202900,597835380,14690,14690,14690,14690,0
20230926,202800,597835380,14690,14690,14690,14690,0
20230926,202700,597835380,14690,14690,14690,14690,0
20230926,202600,597835380,14690,14690,14690,14690,0
20230926,202500,597835380,14690,14690,14690,14690,0
20230926,202400,597835380,14690,14690,14690,14690,0
20230926,202300,597835380,14690,14690,14690,14690,0
20230926,202200,597835380,14690,14690,14690,14690,0
20230926,202100,597835380,14690,14690,14690,14690,0
20230926,202000,597835380,14690,14690,14690,14690,0
20230926,201900,597835380,14690,14690,14690,14690,0
20230926,201800,597835380,14690,14690,14690,14690,0
20230926,201700,597835380,14690,14690,14690,14690,0
20230926,201600,597835380,14690,14690,14690,14690,0
20230926,201500,597835380,14690,14690,14690,14690,0
20230926,201400,597835380,14690,14690,14690,14690,0
20230926,201300,597835380,14690,14690,14690,14690,0
20230926,201200,597835380,14690,14690,14690,14690,0
20230926,201100,597835380,14690,14690,14690,14690,0
20230926,201000,597835380,14690,14690,14690,14690,0
20230926,200900,597835380,14690,14690,14690,14690,0
20230926,200800,597835380,14690,14690,14690,14690,0
20230926,200700,597835380,14690,14690,14690,14690,0
20230926,200600,597835380,14690,14690,14690,14690,0
20230926,200500,597835380,14690,14690,14690,14690,0
20230926,200400,597835380,14690,14690,14690,14690,689
20230926,200300,597835380,14690,14690,14690,14690,0
20230926,200200,597835380,14690,14690,14690,14690,0
20230926,200100,597835380,14690,14690,14690,14690,0
20230926,200000,597835380,14690,14690,14690,14690,0
20230926,195900,597835380,14690,14690,14690,14690,0
20230926,195800,597835380,14690,14690,14690,14690,0
20230926,195700,597835380,14690,14690,14690,14690,0
20230926,195600,597835380,14690,14690,14690,14690,0
20230926,195500,597835380,14690,14690,14690,14690,0
20230926,195400,597835380,14690,14690,14690,14690,0
20230926,195300,597835380,14690,14690,14690,14690,0
20230926,195200,597835380,14690,14690,14690,14690,0
20230926,195100,597835380,14690,14690,14690,14690,0
20230926,195000,597835380,14690,14690,14690,14690,0
20230926,194900,597835380,14690,14690,14690,14690,0
20230926,194800,597835380,14690,14690,14690,14690,0
20230926,194700,597835380,14690,14690,14690,14690,0
20230926,194600,597835380,14690,14690,14690,14690,0
20230926,194500,597835380,14690,14690,14690,14690,0
20230926,194400,597835380,14690,14690,14690,14690,0
20230926,194300,597835380,14690,14690,14690,14690,0
20230926,194200,597835380,14690,14690,14690,14690,0
20230926,194100,597835380,14690,14690,14690,14690,0
20230926,194000,597835380,14690,14690,14690,14690,0
20230926,193900,597835380,14690,14690,14690,14690,0
20230926,193800,597835380,14690,14690,14690,14690,0
20230926,193700,597835380,14690,14690,14690,14690,0
20230926,193600,597835380,14690,14690,14690,14690,0
20230926,193500,597835380,14690,14690,14690,14690,0
20230926,193400,597835380,14690,14690,14690,14690,689
20230926,193300,597835380,14690,14690,14690,14690,0
20230926,193200,597835380,14690,14690,14690,14690,0
20230926,193100,597835380,14690,14690,14690,14690,0
20230926,193000,597835380,14690,14690,14690,14690,0
20230926,192900,597835380,14690,14690,14690,14690,0
20230926,192800,597835380,14690,14690,14690,14690,0
20230926,192700,597835380,14690,14690,14690,14690,0
20230926,192600,597835380,14690,14690,14690,14690,0
20230926,192500,597835380,14690,14690,14690,14690,0
20230926,192400,597835380,14690,14690,14690,14690,0
20230926,192300,597835380,14690,14690,14690,14690,0
20230926,192200,597835380,14690,14690,14690,14690,0
20230926,192100,597835380,14690,14690,14690,14690,0
20230926,192000,597835380,14690,14690,14690,14690,0
20230926,191900,597835380,14690,14690,14690,14690,0
20230926,191800,597835380,14690,14690,14690,14690,0
20230926,191700,597835380,14690,14690,14690,14690,0
20230926,191600,597835380,14690,14690,14690,14690,0
20230926,191500,597835380,14690,14690,14690,14690,0
20230926,191400,597835380,14690,14690,14690,14690,0
20230926,191300,597835380,14690,14690,14690,14690,0
20230926,191200,597835380,14690,14690,14690,14690,0
20230926,191100,597835380,14690,14690,14690,14690,0
20230926,191000,597835380,14690,14690,14690,14690,0
20230926,190900,597835380,14690,14690,14690,14690,0
20230926,190800,597835380,14690,14690,14690,14690,0
20230926,190700,597835380,14690,14690,14690,14690,0
20230926,190600,597835380,14690,14690,14690,14690,0
20230926,190500,597835380,14690,14690,14690,14690,0
20230926,190400,597835380,14690,14690,14690,14690,689
20230926,190300,597835380,14690,14690,14690,14690,0
20230926,190200,597835380,14690,14690,14690,14690,0
20230926,190100,597835380,14690,14690,14690,14690,0
20230926,190000,597835380,14690,14690,14690,14690,0
20230926,185900,597835380,14690,14690,14690,14690,0
20230926,185800,597835380,14690,14690,14690,14690,0
20230926,185700,597835380,14690,14690,14690,14690,0
20230926,185600,597835380,14690,14690,14690,14690,0
20230926,185500,597835380,14690,14690,14690,14690,0
20230926,185400,597835380,14690,14690,14690,14690,0
20230926,185300,597835380,14690,14690,14690,14690,0
20230926,185200,597835380,14690,14690,14690,14690,0
20230926,185100,597835380,14690,14690,14690,14690,0
20230926,185000,597835380,14690,14690,14690,14690,0
20230926,184900,597835380,14690,14690,14690,14690,0
20230926,184800,597835380,14690,14690,14690,14690,0
20230926,184700,597835380,14690,14690,14690,14690,0
20230926,184600,597835380,14690,14690,14690,14690,0
20230926,184500,597835380,14690,14690,14690,14690,0
20230926,184400,597835380,14690,14690,14690,14690,0
20230926,184300,597835380,14690,14690,14690,14690,0
20230926,184200,597835380,14690,14690,14690,14690,0
20230926,184100,597835380,14690,14690,14690,14690,0
20230926,184000,597835380,14690,14690,14690,14690,0
20230926,183900,597835380,14690,14690,14690,14690,0
20230926,183800,597835380,14690,14690,14690,14690,0
20230926,183700,597835380,14690,14690,14690,14690,0
20230926,183600,597835380,14690,14690,14690,14690,0
20230926,183500,597835380,14690,14690,14690,14690,0
20230926,183400,597835380,14690,14690,14690,14690,689
20230926,183300,597835380,14690,14690,14690,14690,0
20230926,183200,597835380,14690,14690,14690,14690,0
20230926,183100,597835380,14690,14690,14690,14690,0
20230926,183000,597835380,14690,14690,14690,14690,0
20230926,182900,597835380,14690,14690,14690,14690,0
20230926,182800,597835380,14690,14690,14690,14690,0
20230926,182700,597835380,14690,14690,14690,14690,0
20230926,182600,597835380,14690,14690,14690,14690,0
20230926,182500,597835380,14690,14690,14690,14690,0
20230926,182400,597835380,14690,14690,14690,14690,0
20230926,182300,597835380,14690,14690,14690,14690,0
20230926,182200,597835380,14690,14690,14690,14690,0
20230926,182100,597835380,14690,14690,14690,14690,0
20230926,182000,597835380,14690,14690,14690,14690,0
20230926,181900,597835380,14690,14690,14690,14690,0
20230926,181800,597835380,14690,14690,14690,14690,0
20230926,181700,597835380,14690,14690,14690,14690,0
20230926,181600,597835380,14690,14690,14690,14690,0
20230926,181500,597835380,14690,14690,14690,14690,0
20230926,181400,597835380,14690,14690,14690,14690,0
20230926,181300,597835380,14690,14690,14690,14690,0
20230926,181200,597835380,14690,14690,14690,14690,0
20230926,181100,597835380,14690,14690,14690,14690,0
20230926,181000,597835380,14690,14690,14690,14690,0
20230926,180900,597835380,14690,14690,14690,14690,0
20230926,180800,597835380,14690,14690,14690,14690,0
20230926,180700,597835380,14690,14690,14690,14690,0
20230926,180600,597835380,14690,14690,14690,14690,0
20230926,180500,597835380,14690,14690,14690,14690,0
20230926,180400,597835380,14690,14690,14690,14690,689
20230926,180300,597835380,14690,14690,14690,14690,0
20230926,180200,597835380,14690,14690,14690,14690,0
20230926,180100,597835380,14690,14690,14690,14690,0
20230926,180000,597835380,14690,14690,14690,14690,0
20230926,175900,597835380,14690,14690,14690,14690,0
20230926,175800,597835380,14690,14690,14690,14690,0
20230926,175700,597835380,14690,14690,14690,14690,0
20230926,175600,597835380,14690,14690,14690,14690,0
20230926,175500,597835380,14690,14690,14690,14690,0
20230926,175400,597835380,14690,14690,14690,14690,0
20230926,175300,597835380,14690,14690,14690,14690,0
20230926,175200,597835380,14690,14690,14690,14690,0
20230926,175100,597835380,14690,14690,14690,14690,0
20230926,175000,597835380,14690,14690,14690,14690,0
20230926,174900,597835380,14690,14690,14690,14690,0
20230926,174800,597835380,14690,14690,14690,14690,0
20230926,174700,597835380,14690,14690,14690,14690,0
20230926,174600,597835380,14690,14690,14690,14690,0
20230926,174500,597835380,14690,14690,14690,14690,0
20230926,174400,597835380,14690,14690,14690,14690,0
20230926,174300,597835380,14690,14690,14690,14690,0
20230926,174200,597835380,14690,14690,14690,14690,0
20230926,174100,597835380,14690,14690,14690,14690,0
20230926,174000,597835380,14690,14690,14690,14690,0
20230926,173900,597835380,14690,14690,14690,14690,0
20230926,173800,597835380,14690,14690,14690,14690,0
20230926,173700,597835380,14690,14690,14690,14690,0
20230926,173600,597835380,14690,14690,14690,14690,0
20230926,173500,597835380,14690,14690,14690,14690,0
20230926,173400,597835380,14690,14690,14690,14690,689
20230926,173300,597835380,14690,14690,14690,14690,0
20230926,173200,597835380,14690,14690,14690,14690,0
20230926,173100,597835380,14690,14690,14690,14690,0
20230926,173000,597835380,14690,14690,14690,14690,0
20230926,172900,597835380,14690,14690,14690,14690,0
20230926,172800,597835380,14690,14690,14690,14690,0
20230926,172700,597835380,14690,14690,14690,14690,0
20230926,172600,597835380,14690,14690,14690,14690,0
20230926,172500,597835380,14690,14690,14690,14690,0
20230926,172400,597835380,14690,14690,14690,14690,0
20230926,172300,597835380,14690,14690,14690,14690,0
20230926,172200,597835380,14690,14690,14690,14690,0
20230926,172100,597835380,14690,14690,14690,14690,0
20230926,172000,597835380,14690,14690,14690,14690,0
20230926,171900,597835380,14690,14690,14690,14690,0
20230926,171800,597835380,14690,14690,14690,14690,0
20230926,171700,597835380,14690,14690,14690,14690,0
20230926,171600,597835380,14690,14690,14690,14690,0
20230926,171500,597835380,14690,14690,14690,14690,0
20230926,171400,597835380,14690,14690,14690,14690,0
20230926,171300,597835380,14690,14690,14690,14690,0
20230926,171200,597835380,14690,14690,14690,14690,0
20230926,171100,597835380,14690,14690,14690,14690,0
20230926,171000,597835380,14690,14690,14690,14690,0
20230926,170900,597835380,14690,14690,14690,14690,0
20230926,170800,597835380,14690,14690,14690,14690,0
20230926,170700,597835380,14690,14690,14690,14690,0
20230926,170600,597835380,14690,14690,14690,14690,0
20230926,170500,597835380,14690,14690,14690,14690,0
20230926,170400,597835380,14690,14690,14690,14690,689
20230926,170300,597835380,14690,14690,14690,14690,0
20230926,170200,597835380,14690,14690,14690,14690,0
20230926,170100,597835380,14690,14690,14690,14690,0
20230926,170000,597835380,14690,14690,14690,14690,0
20230926,165900,597835380,14690,14690,14690,14690,0
20230926,165800,597835380,14690,14690,14690,14690,0
20230926,165700,597835380,14690,14690,14690,14690,0
20230926,165600,597835380,14690,14690,14690,14690,0
20230926,165500,597835380,14690,14690,14690,14690,0
20230926,165400,597835380,14690,14690,14690,14690,0
20230926,165300,597835380,14690,14690,14690,14690,0
20230926,165200,597835380,14690,14690,14690,14690,0
20230926,165100,597835380,14690,14690,14690,14690,0
20230926,165000,597835380,14690,14690,14690,14690,0
20230926,164900,597835380,14690,14690,14690,14690,0
20230926,164800,597835380,14690,14690,14690,14690,0
20230926,164700,597835380,14690,14690,14690,14690,0
20230926,164600,597835380,14690,14690,14690,14690,0
20230926,164500,597835380,14690,14690,14690,14690,0
20230926,164400,597835380,14690,14690,14690,14690,0
20230926,164300,597835380,14690,14690,14690,14690,0
20230926,164200,597835380,14690,14690,14690,14690,0
20230926,164100,597835380,14690,14690,14690,14690,0
20230926,164000,597835380,14690,14690,14690,14690,0
20230926,163900,597835380,14690,14690,14690,14690,0
20230926,163800,597835380,14690,14690,14690,14690,0
20230926,163700,597835380,14690,14690,14690,14690,0
20230926,163600,597835380,14690,14690,14690,14690,0
20230926,163500,597835380,14690,14690,14690,14690,0
20230926,163400,597835380,14690,14690,14690,14690,689
20230926,163300,597835380,14690,14690,14690,14690,0
20230926,163200,597835380,14690,14690,14690,14690,0
20230926,163100,597835380,14690,14690,14690,14690,0
20230926,163000,597835380,14690,14690,14690,14690,0
20230926,162900,597835380,14690,14690,14690,14690,0
20230926,162800,597835380,14690,14690,14690,14690,0
20230926,162700,597835380,14690,14690,14690,14690,0
20230926,162600,597835380,14690,14690,14690,14690,0
20230926,162500,597835380,14690,14690,14690,14690,0
20230926,162400,597835380,14690,14690,14690,14690,0
20230926,162300,597835380,14690,14690,14690,14690,0
20230926,162200,597835380,14690,14690,14690,14690,0
20230926,162100,597835380,14690,14690,14690,14690,0
20230926,162000,597835380,14690,14690,14690,14690,0
20230926,161900,597835380,14690,14690,14690,14690,0
20230926,161800,597835380,14690,14690,14690,14690,0
20230926,161700,597835380,14690,14690,14690,14690,0
20230926,161600,597835380,14690,14690,14690,14690,0
20230926,161500,597835380,14690,14690,14690,14690,0
20230926,161400,597835380,14690,14690,14690,14690,0
20230926,161300,597835380,14690,14690,14690,14690,0
20230926,161200,597835380,14690,14690,14690,14690,0
20230926,161100,597835380,14690,14690,14690,14690,0
20230926,161000,597835380,14690,14690,14690,14690,0
20230926,160900,597835380,14690,14690,14690,14690,0
20230926,160800,597835380,14690,14690,14690,14690,0
20230926,160700,597835380,14690,14690,14690,14690,0
20230926,160600,597835380,14690,14690,14690,14690,0
20230926,160500,597835380,14690,14690,14690,14690,0
20230926,160400,597835380,14690,14690,14690,14690,689
20230926,160300,597835380,14690,14690,14690,14690,0
20230926,160200,597835380,14690,14690,14690,14690,0
20230926,160100,597835380,14690,14690,14690,14690,0
20230926,160000,597835380,14690,14690,14690,14690,0
20230926,155900,597835380,14690,14690,14690,14690,0
20230926,155800,597835380,14690,14690,14690,14690,0
20230926,155700,597835380,14690,14690,14690,14690,0
20230926,155600,597835380,14690,14690,14690,14690,0
20230926,155500,597835380,14690,14690,14690,14690,0
20230926,155400,597835380,14690,14690,14690,14690,0
20230926,155300,597835380,14690,14690,14690,14690,0
20230926,155200,597835380,14690,14690,14690,14690,0
20230926,155100,597835380,14690,14690,14690,14690,0
20230926,155000,597835380,14690,14690,14690,14690,0
20230926,154900,597835380,14690,14690,14690,14690,0
20230926,154800,597835380,14690,14690,14690,14690,0
20230926,154700,597835380,14690,14690,14690,14690,0
20230926,154600,597835380,14690,14690,14690,14690,0
20230926,154500,597835380,14690,14690,14690,14690,0
20230926,154400,597835380,14690,14690,14690,14690,0
20230926,154300,597835380,14690,14690,14690,14690,0
20230926,154200,597835380,14690,14690,14690,14690,0
20230926,154100,597835380,14690,14690,14690,14690,0
20230926,154000,597835380,14690,14690,14690,14690,0
20230926,153900,597835380,14690,14690,14690,14690,0
20230926,153800,597835380,14690,14690,14690,14690,0
20230926,153700,597835380,14690,14690,14690,14690,0
20230926,153600,597835380,14690,14690,14690,14690,0
20230926,153500,597835380,14690,14690,14690,14690,0
20230926,153400,597835380,14690,14690,14690,14690,689
20230926,153300,597835380,14690,14690,14690,14690,0
20230926,153200,597835380,14690,14690,14690,14690,0
20230926,153100,597835380,14690,14690,14690,14690,0
20230926,153000,597835380,14690,14690,14690,14690,689
20230926,152900,587713970,14770,14770,14770,14770,0
20230926,152800,587713970,14770,14770,14770,14770,0
20230926,152700,587713970,14770,14770,14770,14770,0
20230926,152600,587713970,14770,14770,14770,14770,0
20230926,152500,587713970,14770,14770,14770,14770,0
20230926,152400,587713970,14770,14770,14770,14770,0
20230926,152300,587713970,14770,14770,14770,14770,0
20230926,152200,587713970,14770,14770,14770,14770,0
20230926,152100,587713970,14770,14770,14770,14770,0
20230926,152000,587713970,14770,14770,14770,14770,0
20230926,151900,587713970,14770,14740,14770,14740,132
20230926,151800,585767930,14700,14710,14740,14700,289
20230926,151700,581517220,14710,14710,14710,14710,5
20230926,151600,581443670,14700,14700,14700,14700,0
20230926,151500,581443670,14700,14700,14700,14700,0
20230926,151400,581443670,14700,14700,14700,14700,15
20230926,151300,581223170,14720,14720,14720,14720,0
20230926,151200,581223170,14720,14720,14720,14720,5
20230926,151100,581149570,14690,14690,14690,14690,0
20230926,151000,581149570,14690,14730,14730,14690,275
20230926,150900,577102200,14740,14740,14740,14740,0
20230926,150800,577102200,14740,14740,14740,14740,3
20230926,150700,577057980,14740,14740,14740,14740,0
20230926,150600,577057980,14740,14740,14740,14740,164
20230926,150500,574640620,14740,14740,14740,14740,0
20230926,150400,574640620,14740,14740,14740,14740,0
20230926,150300,574640620,14740,14740,14740,14740,4
20230926,150200,574581660,14750,14750,14750,14750,11
20230926,150100,574419410,14750,14750,14750,14750,115
20230926,150000,572723160,14760,14760,14760,14760,4
20230926,145900,572664120,14760,14770,14770,14760,129
20230926,145800,570759530,14790,14770,14790,14760,65
20230926,145700,569799780,14780,14780,14780,14780,5
20230926,145600,569725880,14800,14800,14800,14800,5
20230926,145500,569651880,14800,14800,14800,14780,168
20230926,145400,567167820,14820,14810,14820,14810,55
20230926,145300,566352750,14800,14800,14800,14800,4
20230926,145200,566293550,14790,14770,14790,14770,28
20230926,145100,565879470,14770,14770,14770,14770,27
20230926,145000,565480680,14770,14770,14770,14770,0
20230926,144900,565480680,14770,14770,14770,14760,182
20230926,144800,562792590,14770,14770,14770,14770,0
20230926,144700,562792590,14770,14760,14770,14760,335
20230926,144600,557847760,14750,14750,14750,14750,2
20230926,144500,557818260,14740,14740,14740,14740,0
20230926,144400,557818260,14740,14740,14740,14740,99
20230926,144300,556359000,14730,14730,14730,14730,0
20230926,144200,556359000,14730,14730,14730,14730,0
20230926,144100,556359000,14730,14730,14730,14730,200
20230926,144000,553413000,14720,14720,14720,14700,251
20230926,143900,549719280,14740,14740,14740,14740,0
20230926,143800,549719280,14740,14740,14740,14740,0
20230926,143700,549719280,14740,14740,14740,14740,0
20230926,143600,549719280,14740,14740,14740,14740,0
20230926,143500,549719280,14740,14740,14740,14740,0
20230926,143400,549719280,14740,14740,14740,14740,0
20230926,143300,549719280,14740,14740,14740,14740,0
20230926,143200,549719280,14740,14740,14740,14740,0
20230926,143100,549719280,14740,14740,14740,14740,0
20230926,143000,549719280,14740,14740,14740,14740,0
20230926,142900,549719280,14740,14680,14740,14680,2
20230926,142800,549689860,14680,14680,14680,14680,390
20230926,142700,543964660,14680,14680,14680,14680,15
20230926,142600,543744460,14670,14670,14670,14670,364
20230926,142500,538404580,14670,14670,14670,14670,135
20230926,142400,536424130,14680,14680,14680,14680,0
20230926,142300,536424130,14680,14700,14700,14680,917
20230926,142200,522958310,14700,14700,14700,14700,64
20230926,142100,522017510,14700,14700,14700,14700,0
20230926,142000,522017510,14700,14700,14700,14700,12
20230926,141900,521841110,14700,14700,14700,14700,0
20230926,141800,521841110,14700,14700,14700,14700,0
20230926,141700,521841110,14700,14700,14700,14700,0
20230926,141600,521841110,14700,14670,14700,14670,1103
20230926,141500,505645140,14670,14660,14670,14660,75
20230926,141400,504545580,14660,14660,14660,14660,63
20230926,141300,503622000,14670,14670,14670,14670,0
20230926,141200,503622000,14670,14670,14670,14670,0
20230926,141100,503622000,14670,14670,14670,14670,20
20230926,141000,503328600,14660,14660,14660,14660,45
20230926,140900,502668900,14660,14650,14660,14650,93
20230926,140800,501306370,14660,14660,14660,14660,1
20230926,140700,501291710,14660,14660,14660,14660,76
20230926,140600,500177550,14660,14660,14660,14660,0
20230926,140500,500177550,14660,14660,14660,14660,0
20230926,140400,500177550,14660,14660,14660,14660,0
20230926,140300,500177550,14660,14660,14660,14660,0
20230926,140200,500177550,14660,14690,14690,14660,178
20230926,140100,497566990,14690,14670,14690,14670,664
20230926,140000,487817510,14670,14670,14670,14670,0
20230926,135900,487817510,14670,14670,14670,14670,0
20230926,135800,487817510,14670,14670,14670,14670,0
20230926,135700,487817510,14670,14660,14670,14660,423
20230926,135600,481615100,14660,14660,14660,14660,0
20230926,135500,481615100,14660,14670,14670,14660,197
20230926,135400,478725270,14680,14690,14690,14680,244
20230926,135300,475142350,14700,14700,14700,14700,34
20230926,135200,474642550,14700,14700,14700,14700,35
20230926,135100,474128050,14720,14720,14720,14720,0
20230926,135000,474128050,14720,14720,14720,14720,0
20230926,134900,474128050,14720,14720,14720,14720,0
20230926,134800,474128050,14720,14720,14720,14720,0
20230926,134700,474128050,14720,14720,14720,14720,0
20230926,134600,474128050,14720,14720,14720,14720,3
20230926,134500,474083890,14720,14720,14720,14720,0
20230926,134400,474083890,14720,14720,14720,14720,0
20230926,134300,474083890,14720,14690,14720,14690,172
20230926,134200,471555200,14690,14690,14690,14690,0
20230926,134100,471555200,14690,14690,14690,14690,0
20230926,134000,471555200,14690,14690,14690,14690,1
20230926,133900,471540510,14720,14720,14720,14720,13
20230926,133800,471349150,14710,14710,14710,14710,0
20230926,133700,471349150,14710,14710,14710,14710,0
20230926,133600,471349150,14710,14700,14710,14700,139
20230926,133500,469304560,14690,14670,14690,14670,260
20230926,133400,465485240,14690,14690,14690,14690,5
20230926,133300,465411790,14670,14670,14670,14670,0
20230926,133200,465411790,14670,14680,14680,14670,61
20230926,133100,464516820,14670,14670,14670,14670,0
20230926,133000,464516820,14670,14660,14670,14660,23
20230926,132900,464179610,14660,14660,14660,14650,663
20230926,132800,454465220,14660,14660,14670,14660,207
20230926,132700,451429610,14710,14710,14710,14710,20
20230926,132600,451135410,14700,14700,14700,14700,10
20230926,132500,450988410,14700,14700,14700,14700,200
20230926,132400,448048410,14710,14710,14710,14710,277
20230926,132300,443973740,14710,14710,14710,14710,320
20230926,132200,439266540,14710,14710,14710,14710,1
20230926,132100,439251830,14650,14660,14660,14650,112
20230926,132000,437610170,14650,14660,14660,14650,100
20230926,131900,436144640,14650,14650,14650,14650,0
20230926,131800,436144640,14650,14670,14670,14650,354
20230926,131700,430954590,14670,14670,14670,14670,0
20230926,131600,430954590,14670,14680,14680,14670,318
20230926,131500,426288980,14680,14690,14690,14680,237
20230926,131400,422809180,14690,14690,14690,14690,0
20230926,131300,422809180,14690,14690,14690,14690,106
20230926,131200,421252040,14690,14690,14690,14690,0
20230926,131100,421252040,14690,14690,14690,14690,175
20230926,131000,418681290,14710,14710,14710,14710,88
20230926,130900,417386810,14710,14710,14710,14710,0
20230926,130800,417386810,14710,14690,14710,14690,2
20230926,130700,417357410,14700,14710,14710,14700,996
20230926,130600,402715000,14710,14770,14770,14710,1232
20230926,130500,384583890,14730,14740,14740,14720,523
20230926,130400,376876820,14750,14750,14750,14750,0
20230926,130300,376876820,14750,14750,14750,14750,0
20230926,130200,376876820,14750,14750,14750,14750,0
20230926,130100,376876820,14750,14780,14780,14750,1000
20230926,130000,362117160,14780,14800,14800,14780,9
20230926,125900,361984120,14800,14800,14800,14800,1
20230926,125800,361969320,14780,14780,14780,14780,1
20230926,125700,361954540,14780,14780,14780,14780,0
20230926,125600,361954540,14780,14780,14780,14780,0
20230926,125500,361954540,14780,14780,14780,14780,0
20230926,125400,361954540,14780,14780,14780,14780,100
20230926,125300,360476540,14800,14800,14800,14800,0
20230926,125200,360476540,14800,14800,14800,14800,1
20230926,125100,360461740,14780,14780,14780,14780,0
20230926,125000,360461740,14780,14780,14780,14780,0
20230926,124900,360461740,14780,14780,14780,14780,0
20230926,124800,360461740,14780,14770,14780,14770,198
20230926,124700,357537140,14770,14770,14770,14770,1
20230926,124600,357522370,14760,14760,14760,14760,0
20230926,124500,357522370,14760,14760,14760,14760,0
20230926,124400,357522370,14760,14760,14760,14760,0
20230926,124300,357522370,14760,14770,14770,14760,202
20230926,124200,354540840,14770,14770,14770,14770,0
20230926,124100,354540840,14770,14770,14770,14770,14
20230926,124000,354334060,14760,14760,14760,14760,0
20230926,123900,354334060,14760,14760,14760,14760,0
20230926,123800,354334060,14760,14760,14760,14760,0
20230926,123700,354334060,14760,14760,14760,14760,707
20230926,123600,343898740,14760,14760,14760,14760,1
20230926,123500,343883980,14760,14760,14760,14760,0
20230926,123400,343883980,14760,14760,14760,14760,0
20230926,123300,343883980,14760,14760,14760,14760,0
20230926,123200,343883980,14760,14760,14760,14760,115
20230926,123100,342186580,14750,14750,14750,14750,0
20230926,123000,342186580,14750,14750,14750,14750,0
20230926,122900,342186580,14750,14750,14750,14750,0
20230926,122800,342186580,14750,14750,14750,14750,0
20230926,122700,342186580,14750,14750,14750,14750,319
20230926,122600,337481330,14740,14740,14740,14740,0
20230926,122500,337481330,14740,14750,14750,14740,410
20230926,122400,331436930,14730,14730,14730,14730,0
20230926,122300,331436930,14730,14730,14730,14730,0
20230926,122200,331436930,14730,14730,14730,14730,0
20230926,122100,331436930,14730,14730,14730,14730,0
20230926,122000,331436930,14730,14730,14730,14730,0
20230926,121900,331436930,14730,14730,14730,14730,0
20230926,121800,331436930,14730,14730,14730,14730,0
20230926,121700,331436930,14730,14730,14730,14730,0
20230926,121600,331436930,14730,14730,14730,14730,60
20230926,121500,330553130,14730,14730,14730,14730,0
20230926,121400,330553130,14730,14730,14730,14730,0
20230926,121300,330553130,14730,14730,14730,14730,0
20230926,121200,330553130,14730,14730,14730,14730,0
20230926,121100,330553130,14730,14730,14730,14730,0
20230926,121000,330553130,14730,14730,14730,14730,0
20230926,120900,330553130,14730,14730,14730,14730,0
20230926,120800,330553130,14730,14730,14730,14730,0
20230926,120700,330553130,14730,14730,14730,14730,522
20230926,120600,322864070,14730,14770,14770,14730,237
20230926,120500,319372640,14740,14740,14740,14740,0
20230926,120400,319372640,14740,14740,14740,14740,0
20230926,120300,319372640,14740,14740,14740,14740,0
20230926,120200,319372640,14740,14750,14750,14740,50
20230926,120100,318635340,14740,14740,14740,14740,0
20230926,120000,318635340,14740,14740,14740,14740,0
20230926,115900,318635340,14740,14740,14740,14740,0
20230926,115800,318635340,14740,14740,14740,14740,0
20230926,115700,318635340,14740,14760,14760,14740,200
20230926,115600,315686060,14810,14810,14810,14810,7
20230926,115500,315582390,14740,14740,14740,14740,0
20230926,115400,315582390,14740,14740,14740,14740,26
20230926,115300,315199150,14740,14740,14740,14740,430
20230926,115200,308860950,14790,14790,14790,14790,85
20230926,115100,307603800,14790,14790,14790,14790,1
20230926,115000,307589010,14810,14810,14810,14810,0
20230926,114900,307589010,14810,14810,14810,14810,0
20230926,114800,307589010,14810,14810,14810,14810,1
20230926,114700,307574200,14790,14790,14790,14790,0
20230926,114600,307574200,14790,14790,14790,14790,0
20230926,114500,307574200,14790,14790,14790,14790,1
20230926,114400,307559410,14810,14810,14810,14810,0
20230926,114300,307559410,14810,14810,14810,14810,0
20230926,114200,307559410,14810,14810,14810,14810,150
20230926,114100,305337910,14750,14750,14750,14750,0
20230926,114000,305337910,14750,14750,14750,14750,0
20230926,113900,305337910,14750,14780,14780,14750,300
20230926,113800,300912420,14750,14750,14750,14750,0
20230926,113700,300912420,14750,14820,14820,14750,342
20230926,113600,295867780,14760,14760,14760,14760,0
20230926,113500,295867780,14760,14760,14760,14760,0
20230926,113400,295867780,14760,14770,14770,14760,120
20230926,113300,294095980,14860,14790,14860,14790,201
20230926,113200,291123120,14790,14830,14830,14790,287
20230926,113100,286876500,14860,14860,14860,14860,2
20230926,113000,286846780,14850,14850,14850,14850,103
20230926,112900,285317230,14850,14850,14850,14850,7
20230926,112800,285213280,14830,14830,14830,14830,0
20230926,112700,285213280,14830,14830,14830,14830,0
20230926,112600,285213280,14830,14830,14830,14830,3
20230926,112500,285168790,14850,14850,14850,14850,19
20230926,112400,284886640,14850,14830,14850,14830,65
20230926,112300,283922490,14840,14840,14840,14840,0
20230926,112200,283922490,14840,14840,14840,14840,111
20230926,112100,282275250,14860,14860,14860,14860,28
20230926,112000,281859170,14860,14860,14860,14860,0
20230926,111900,281859170,14860,14850,14860,14850,11
20230926,111800,281695740,14840,14840,14840,14840,633
20230926,111700,272302020,14790,14790,14790,14790,0
20230926,111600,272302020,14790,14790,14790,14790,1
20230926,111500,272287230,14800,14800,14800,14800,0
20230926,111400,272287230,14800,14800,14800,14800,1
20230926,111300,272272430,14770,14780,14780,14770,105
20230926,111200,270720560,14780,14780,14780,14780,0
20230926,111100,270720560,14780,14780,14780,14780,0
20230926,111000,270720560,14780,14780,14780,14780,2
20230926,110900,270691000,14780,14780,14780,14780,0
20230926,110800,270691000,14780,14780,14780,14780,3
20230926,110700,270646660,14780,14780,14780,14780,0
20230926,110600,270646660,14780,14780,14780,14780,37
20230926,110500,270099800,14780,14780,14780,14780,0
20230926,110400,270099800,14780,14720,14780,14720,173
20230926,110300,267547240,14720,14720,14720,14720,0
20230926,110200,267547240,14720,14720,14720,14720,0
20230926,110100,267547240,14720,14720,14720,14720,0
20230926,110000,267547240,14720,14720,14720,14720,0
20230926,105900,267547240,14720,14720,14720,14720,0
20230926,105800,267547240,14720,14770,14770,14720,500
20230926,105700,260179120,14770,14770,14770,14770,0
20230926,105600,260179120,14770,14770,14770,14770,0
20230926,105500,260179120,14770,14770,14770,14770,1
20230926,105400,260164350,14780,14780,14780,14780,0
20230926,105300,260164350,14780,14800,14800,14780,444
20230926,105200,253600410,14800,14800,14800,14800,0
20230926,105100,253600410,14800,14800,14800,14800,5
20230926,105000,253526410,14800,14800,14800,14800,0
20230926,104900,253526410,14800,14800,14800,14800,0
20230926,104800,253526410,14800,14800,14800,14800,1
20230926,104700,253511610,14800,14800,14800,14800,0
20230926,104600,253511610,14800,14800,14800,14800,10
20230926,104500,253363610,14800,14820,14820,14800,400
20230926,104400,247441300,14840,14840,14840,14840,0
20230926,104300,247441300,14840,14870,14870,14840,1801
20230926,104200,220677050,14930,14880,14930,14880,55
20230926,104100,219858060,14890,14890,14890,14890,0
20230926,104000,219858060,14890,14890,14890,14890,0
20230926,103900,219858060,14890,14890,14890,14890,0
20230926,103800,219858060,14890,14880,14890,14880,7
20230926,103700,219753870,14880,14880,14880,14880,6
20230926,103600,219664590,14880,14880,14880,14880,25
20230926,103500,219292590,14880,14870,14880,14870,25
20230926,103400,218920830,14870,14850,14870,14850,185
20230926,103300,216173460,14850,14850,14850,14850,0
20230926,103200,216173460,14850,14850,14850,14850,0
20230926,103100,216173460,14850,14850,14850,14850,12
20230926,103000,215995260,14850,14810,14850,14810,10
20230926,102900,215846800,14790,14790,14790,14790,176
20230926,102800,213243760,14750,14750,14750,14750,0
20230926,102700,213243760,14750,14750,14750,14750,0
20230926,102600,213243760,14750,14750,14750,14750,0
20230926,102500,213243760,14750,14750,14750,14750,0
20230926,102400,213243760,14750,14750,14750,14750,0
20230926,102300,213243760,14750,14750,14750,14750,0
20230926,102200,213243760,14750,14750,14750,14750,0
20230926,102100,213243760,14750,14750,14750,14750,0
20230926,102000,213243760,14750,14750,14750,14750,0
20230926,101900,213243760,14750,14750,14750,14750,0
20230926,101800,213243760,14750,14750,14750,14750,121
20230926,101700,211459010,14750,14750,14750,14750,0
20230926,101600,211459010,14750,14780,14780,14750,500
20230926,101500,204076800,14780,14790,14790,14780,500
20230926,101400,196686780,14780,14780,14780,14780,0
20230926,101300,196686780,14780,14780,14780,14780,5
20230926,101200,196612880,14790,14790,14790,14790,33
20230926,101100,196124810,14800,14800,14800,14800,100
20230926,101000,194644810,14790,14790,14790,14790,0
20230926,100900,194644810,14790,14790,14790,14790,0
20230926,100800,194644810,14790,14790,14790,14790,0
20230926,100700,194644810,14790,14790,14790,14790,0
20230926,100600,194644810,14790,14790,14790,14790,1
20230926,100500,194630020,14780,14770,14780,14770,28
20230926,100400,194216190,14780,14780,14780,14780,0
20230926,100300,194216190,14780,14780,14780,14780,1
20230926,100200,194201410,14780,14780,14780,14780,0
20230926,100100,194201410,14780,14790,14790,14780,169
20230926,100000,191702430,14800,14800,14800,14800,23
20230926,095900,191362030,14810,14810,14810,14810,0
20230926,095800,191362030,14810,14820,14820,14810,300
20230926,095700,186918440,14880,14880,14880,14880,0
20230926,095600,186918440,14880,14880,14880,14880,0
20230926,095500,186918440,14880,14880,14880,14880,0
20230926,095400,186918440,14880,14880,14880,14880,0
20230926,095300,186918440,14880,14860,14880,14860,23
20230926,095200,186576400,14860,14790,14860,14790,16
20230926,095100,186339050,14800,14800,14800,14800,128
20230926,095000,184444650,14850,14850,14850,14850,0
20230926,094900,184444650,14850,14850,14850,14850,5
20230926,094800,184370400,14800,14850,14850,14800,15
20230926,094700,184148220,14850,14850,14850,14850,0
20230926,094600,184148220,14850,14850,14850,14850,1
20230926,094500,184133370,14790,14790,14790,14790,0
20230926,094400,184133370,14790,14790,14790,14790,0
20230926,094300,184133370,14790,14790,14790,14790,180
20230926,094200,181471170,14790,14790,14790,14790,0
20230926,094100,181471170,14790,14790,14790,14790,0
20230926,094000,181471170,14790,14780,14790,14780,288
20230926,093900,177214120,14780,14780,14780,14780,3
20230926,093800,177169780,14760,14760,14760,14760,401
20230926,093700,171251020,14760,14780,14780,14760,110
20230926,093600,169627300,14780,14780,14780,14780,11
20230926,093500,169464720,14780,14780,14780,14780,0
20230926,093400,169464720,14780,14780,14780,14780,1
20230926,093300,169449940,14720,14720,14720,14720,61
20230926,093200,168552020,14780,14740,14780,14720,831
20230926,093100,156315790,14720,14720,14770,14720,633
20230926,093000,146988760,14720,14720,14730,14720,162
20230926,092900,144603750,14730,14730,14730,14730,80
20230926,092800,143425350,14760,14750,14760,14730,183
20230926,092700,140728800,14760,14760,14760,14760,52
20230926,092600,139961280,14760,14790,14790,14760,90
20230926,092500,138632530,14790,14790,14830,14790,39
20230926,092400,138055560,14790,14800,14800,14790,49
20230926,092300,137330410,14810,14830,14830,14810,284
20230926,092200,133122980,14830,14830,14830,14830,60
20230926,092100,132233180,14830,14830,14830,14830,32
20230926,092000,131758620,14830,14830,14830,14830,10
20230926,091900,131610320,14830,14830,14830,14830,10
20230926,091800,131462020,14840,14850,14850,14840,66
20230926,091700,130482220,14850,14890,14890,14850,210
20230926,091600,127355720,14840,14890,14890,14840,22
20230926,091500,127029140,14810,14810,14810,14810,0
20230926,091400,127029140,14810,14820,14820,14810,160
20230926,091300,124659070,14810,14820,14900,14810,299
20230926,091200,120225670,14820,14830,14830,14820,52
20230926,091100,119454760,14860,14860,14860,14860,145
20230926,091000,117300060,14880,14890,14950,14880,1260
20230926,090900,98535250,14890,14890,14940,14890,619
20230926,090800,89292270,14890,14910,14910,14890,250
20230926,090700,85565720,14910,14960,14970,14910,163
20230926,090600,83129270,14970,14970,14980,14970,85
20230926,090500,81856770,15000,14900,15000,14890,755
20230926,090400,70581040,14910,14950,14950,14910,402
20230926,090300,64580850,14950,14890,15000,14890,946
20230926,090200,50460840,14890,14880,14900,14810,314
20230926,090100,45794970,14810,14910,14920,14810,634
20230926,090000,36347680,14980,14720,14980,14720,2468