KissMeData/002460/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183600,195707720,10100,10100,10100,10100,513
20230925,183500,195707720,10100,10100,10100,10100,0
20230925,183400,195707720,10100,10100,10100,10100,0
20230925,183300,195707720,10100,10100,10100,10100,0
20230925,183200,195707720,10100,10100,10100,10100,0
20230925,183100,195707720,10100,10100,10100,10100,0
20230925,183000,195707720,10100,10100,10100,10100,0
20230925,182900,195707720,10100,10100,10100,10100,0
20230925,182800,195707720,10100,10100,10100,10100,0
20230925,182700,195707720,10100,10100,10100,10100,0
20230925,182600,195707720,10100,10100,10100,10100,0
20230925,182500,195707720,10100,10100,10100,10100,0
20230925,182400,195707720,10100,10100,10100,10100,0
20230925,182300,195707720,10100,10100,10100,10100,0
20230925,182200,195707720,10100,10100,10100,10100,0
20230925,182100,195707720,10100,10100,10100,10100,0
20230925,182000,195707720,10100,10100,10100,10100,0
20230925,181900,195707720,10100,10100,10100,10100,0
20230925,181800,195707720,10100,10100,10100,10100,0
20230925,181700,195707720,10100,10100,10100,10100,0
20230925,181600,195707720,10100,10100,10100,10100,0
20230925,181500,195707720,10100,10100,10100,10100,0
20230925,181400,195707720,10100,10100,10100,10100,0
20230925,181300,195707720,10100,10100,10100,10100,0
20230925,181200,195707720,10100,10100,10100,10100,0
20230925,181100,195707720,10100,10100,10100,10100,0
20230925,181000,195707720,10100,10100,10100,10100,0
20230925,180900,195707720,10100,10100,10100,10100,0
20230925,180800,195707720,10100,10100,10100,10100,0
20230925,180700,195707720,10100,10100,10100,10100,0
20230925,180600,195707720,10100,10100,10100,10100,513
20230925,180500,195707720,10100,10100,10100,10100,0
20230925,180400,195707720,10100,10100,10100,10100,0
20230925,180300,195707720,10100,10100,10100,10100,0
20230925,180200,195707720,10100,10100,10100,10100,0
20230925,180100,195707720,10100,10100,10100,10100,0
20230925,180000,195707720,10100,10100,10100,10100,0
20230925,175900,195707720,10100,10100,10100,10100,0
20230925,175800,195707720,10100,10100,10100,10100,0
20230925,175700,195707720,10100,10100,10100,10100,0
20230925,175600,195707720,10100,10100,10100,10100,0
20230925,175500,195707720,10100,10100,10100,10100,0
20230925,175400,195707720,10100,10100,10100,10100,0
20230925,175300,195707720,10100,10100,10100,10100,0
20230925,175200,195707720,10100,10100,10100,10100,0
20230925,175100,195707720,10100,10100,10100,10100,0
20230925,175000,195707720,10100,10100,10100,10100,0
20230925,174900,195707720,10100,10100,10100,10100,0
20230925,174800,195707720,10100,10100,10100,10100,0
20230925,174700,195707720,10100,10100,10100,10100,0
20230925,174600,195707720,10100,10100,10100,10100,0
20230925,174500,195707720,10100,10100,10100,10100,0
20230925,174400,195707720,10100,10100,10100,10100,0
20230925,174300,195707720,10100,10100,10100,10100,0
20230925,174200,195707720,10100,10100,10100,10100,0
20230925,174100,195707720,10100,10100,10100,10100,0
20230925,174000,195707720,10100,10100,10100,10100,0
20230925,173900,195707720,10100,10100,10100,10100,0
20230925,173800,195707720,10100,10100,10100,10100,0
20230925,173700,195707720,10100,10100,10100,10100,0
20230925,173600,195707720,10100,10100,10100,10100,513
20230925,173500,195707720,10100,10100,10100,10100,0
20230925,173400,195707720,10100,10100,10100,10100,0
20230925,173300,195707720,10100,10100,10100,10100,0
20230925,173200,195707720,10100,10100,10100,10100,0
20230925,173100,195707720,10100,10100,10100,10100,0
20230925,173000,195707720,10100,10100,10100,10100,0
20230925,172900,195707720,10100,10100,10100,10100,0
20230925,172800,195707720,10100,10100,10100,10100,0
20230925,172700,195707720,10100,10100,10100,10100,0
20230925,172600,195707720,10100,10100,10100,10100,0
20230925,172500,195707720,10100,10100,10100,10100,0
20230925,172400,195707720,10100,10100,10100,10100,0
20230925,172300,195707720,10100,10100,10100,10100,0
20230925,172200,195707720,10100,10100,10100,10100,0
20230925,172100,195707720,10100,10100,10100,10100,0
20230925,172000,195707720,10100,10100,10100,10100,0
20230925,171900,195707720,10100,10100,10100,10100,0
20230925,171800,195707720,10100,10100,10100,10100,0
20230925,171700,195707720,10100,10100,10100,10100,0
20230925,171600,195707720,10100,10100,10100,10100,0
20230925,171500,195707720,10100,10100,10100,10100,0
20230925,171400,195707720,10100,10100,10100,10100,0
20230925,171300,195707720,10100,10100,10100,10100,0
20230925,171200,195707720,10100,10100,10100,10100,0
20230925,171100,195707720,10100,10100,10100,10100,0
20230925,171000,195707720,10100,10100,10100,10100,0
20230925,170900,195707720,10100,10100,10100,10100,0
20230925,170800,195707720,10100,10100,10100,10100,0
20230925,170700,195707720,10100,10100,10100,10100,0
20230925,170600,195707720,10100,10100,10100,10100,513
20230925,170500,195707720,10100,10100,10100,10100,0
20230925,170400,195707720,10100,10100,10100,10100,0
20230925,170300,195707720,10100,10100,10100,10100,0
20230925,170200,195707720,10100,10100,10100,10100,0
20230925,170100,195707720,10100,10100,10100,10100,0
20230925,170000,195707720,10100,10100,10100,10100,0
20230925,165900,195707720,10100,10100,10100,10100,0
20230925,165800,195707720,10100,10100,10100,10100,0
20230925,165700,195707720,10100,10100,10100,10100,0
20230925,165600,195707720,10100,10100,10100,10100,0
20230925,165500,195707720,10100,10100,10100,10100,0
20230925,165400,195707720,10100,10100,10100,10100,0
20230925,165300,195707720,10100,10100,10100,10100,0
20230925,165200,195707720,10100,10100,10100,10100,0
20230925,165100,195707720,10100,10100,10100,10100,0
20230925,165000,195707720,10100,10100,10100,10100,0
20230925,164900,195707720,10100,10100,10100,10100,0
20230925,164800,195707720,10100,10100,10100,10100,0
20230925,164700,195707720,10100,10100,10100,10100,0
20230925,164600,195707720,10100,10100,10100,10100,0
20230925,164500,195707720,10100,10100,10100,10100,0
20230925,164400,195707720,10100,10100,10100,10100,0
20230925,164300,195707720,10100,10100,10100,10100,0
20230925,164200,195707720,10100,10100,10100,10100,0
20230925,164100,195707720,10100,10100,10100,10100,0
20230925,164000,195707720,10100,10100,10100,10100,0
20230925,163900,195707720,10100,10100,10100,10100,0
20230925,163800,195707720,10100,10100,10100,10100,0
20230925,163700,195707720,10100,10100,10100,10100,0
20230925,163600,195707720,10100,10100,10100,10100,513
20230925,163500,195707720,10100,10100,10100,10100,0
20230925,163400,195707720,10100,10100,10100,10100,0
20230925,163300,195707720,10100,10100,10100,10100,0
20230925,163200,195707720,10100,10100,10100,10100,0
20230925,163100,195707720,10100,10100,10100,10100,0
20230925,163000,195707720,10100,10100,10100,10100,0
20230925,162900,195707720,10100,10100,10100,10100,0
20230925,162800,195707720,10100,10100,10100,10100,0
20230925,162700,195707720,10100,10100,10100,10100,0
20230925,162600,195707720,10100,10100,10100,10100,0
20230925,162500,195707720,10100,10100,10100,10100,0
20230925,162400,195707720,10100,10100,10100,10100,0
20230925,162300,195707720,10100,10100,10100,10100,0
20230925,162200,195707720,10100,10100,10100,10100,0
20230925,162100,195707720,10100,10100,10100,10100,0
20230925,162000,195707720,10100,10100,10100,10100,0
20230925,161900,195707720,10100,10100,10100,10100,0
20230925,161800,195707720,10100,10100,10100,10100,0
20230925,161700,195707720,10100,10100,10100,10100,0
20230925,161600,195707720,10100,10100,10100,10100,0
20230925,161500,195707720,10100,10100,10100,10100,0
20230925,161400,195707720,10100,10100,10100,10100,0
20230925,161300,195707720,10100,10100,10100,10100,0
20230925,161200,195707720,10100,10100,10100,10100,0
20230925,161100,195707720,10100,10100,10100,10100,0
20230925,161000,195707720,10100,10100,10100,10100,0
20230925,160900,195707720,10100,10100,10100,10100,0
20230925,160800,195707720,10100,10100,10100,10100,0
20230925,160700,195707720,10100,10100,10100,10100,0
20230925,160600,195707720,10100,10100,10100,10100,513
20230925,160500,195707720,10100,10100,10100,10100,0
20230925,160400,195707720,10100,10100,10100,10100,0
20230925,160300,195707720,10100,10100,10100,10100,0
20230925,160200,195707720,10100,10100,10100,10100,0
20230925,160100,195707720,10100,10100,10100,10100,0
20230925,160000,195707720,10100,10100,10100,10100,0
20230925,155900,195707720,10100,10100,10100,10100,0
20230925,155800,195707720,10100,10100,10100,10100,0
20230925,155700,195707720,10100,10100,10100,10100,0
20230925,155600,195707720,10100,10100,10100,10100,0
20230925,155500,195707720,10100,10100,10100,10100,0
20230925,155400,195707720,10100,10100,10100,10100,0
20230925,155300,195707720,10100,10100,10100,10100,0
20230925,155200,195707720,10100,10100,10100,10100,0
20230925,155100,195707720,10100,10100,10100,10100,0
20230925,155000,195707720,10100,10100,10100,10100,0
20230925,154900,195707720,10100,10100,10100,10100,0
20230925,154800,195707720,10100,10100,10100,10100,0
20230925,154700,195707720,10100,10100,10100,10100,0
20230925,154600,195707720,10100,10100,10100,10100,0
20230925,154500,195707720,10100,10100,10100,10100,0
20230925,154400,195707720,10100,10100,10100,10100,0
20230925,154300,195707720,10100,10100,10100,10100,0
20230925,154200,195707720,10100,10100,10100,10100,0
20230925,154100,195707720,10100,10100,10100,10100,0
20230925,154000,195707720,10100,10100,10100,10100,0
20230925,153900,195707720,10100,10100,10100,10100,0
20230925,153800,195707720,10100,10100,10100,10100,0
20230925,153700,195707720,10100,10100,10100,10100,0
20230925,153600,195707720,10100,10100,10100,10100,513
20230925,153500,195707720,10100,10100,10100,10100,0
20230925,153400,195707720,10100,10100,10100,10100,0
20230925,153300,195707720,10100,10100,10100,10100,0
20230925,153200,195707720,10100,10100,10100,10100,0
20230925,153100,195707720,10100,10100,10100,10100,0
20230925,153000,195707720,10100,10100,10100,10100,513
20230925,152900,190526420,10100,10100,10100,10100,0
20230925,152800,190526420,10100,10100,10100,10100,0
20230925,152700,190526420,10100,10100,10100,10100,0
20230925,152600,190526420,10100,10100,10100,10100,0
20230925,152500,190526420,10100,10100,10100,10100,0
20230925,152400,190526420,10100,10100,10100,10100,0
20230925,152300,190526420,10100,10100,10100,10100,0
20230925,152200,190526420,10100,10100,10100,10100,0
20230925,152100,190526420,10100,10100,10100,10100,0
20230925,152000,190526420,10100,10100,10100,10100,0
20230925,151900,190526420,10100,10100,10100,10100,0
20230925,151800,190526420,10100,10100,10100,10100,0
20230925,151700,190526420,10100,10100,10100,10100,0
20230925,151600,190526420,10100,10100,10100,10100,0
20230925,151500,190526420,10100,10100,10100,10100,0
20230925,151400,190526420,10100,10100,10100,10100,1
20230925,151300,190516320,10090,10090,10090,10090,95
20230925,151200,189557770,10100,10100,10100,10100,0
20230925,151100,189557770,10100,10100,10100,10100,0
20230925,151000,189557770,10100,10100,10100,10100,0
20230925,150900,189557770,10100,10100,10100,10100,1
20230925,150800,189547670,10100,10100,10100,10100,0
20230925,150700,189547670,10100,10100,10100,10100,1
20230925,150600,189537570,10100,10100,10100,10100,7
20230925,150500,189466870,10100,10100,10100,10100,0
20230925,150400,189466870,10100,10100,10100,10100,0
20230925,150300,189466870,10100,10100,10100,10100,0
20230925,150200,189466870,10100,10100,10100,10100,50
20230925,150100,188961870,10100,10100,10100,10100,0
20230925,150000,188961870,10100,10100,10100,10100,0
20230925,145900,188961870,10100,10100,10100,10100,1
20230925,145800,188951770,10100,10100,10100,10100,0
20230925,145700,188951770,10100,10100,10100,10100,4
20230925,145600,188911370,10100,10100,10100,10100,0
20230925,145500,188911370,10100,10100,10100,10100,1
20230925,145400,188901270,10090,10100,10100,10090,555
20230925,145300,183299320,10100,10100,10100,10100,0
20230925,145200,183299320,10100,10100,10100,10100,692
20230925,145100,176310120,10090,10090,10090,10090,30
20230925,145000,176007420,10100,10100,10100,10100,10
20230925,144900,175906420,10100,10100,10100,10100,1
20230925,144800,175896320,10100,10100,10100,10100,0
20230925,144700,175896320,10100,10100,10100,10100,0
20230925,144600,175896320,10100,10100,10100,10100,0
20230925,144500,175896320,10100,10100,10100,10100,761
20230925,144400,168210220,10100,10100,10100,10100,0
20230925,144300,168210220,10100,10100,10100,10100,0
20230925,144200,168210220,10100,10100,10100,10100,85
20230925,144100,167351720,10100,10100,10100,10100,0
20230925,144000,167351720,10100,10100,10100,10100,0
20230925,143900,167351720,10100,10100,10100,10100,679
20230925,143800,160493820,10100,10100,10100,10100,0
20230925,143700,160493820,10100,10100,10100,10100,50
20230925,143600,159988820,10100,10100,10100,10100,0
20230925,143500,159988820,10100,10100,10100,10100,0
20230925,143400,159988820,10100,10100,10100,10100,10
20230925,143300,159887820,10110,10110,10110,10110,64
20230925,143200,159240780,10110,10110,10110,10110,0
20230925,143100,159240780,10110,10110,10110,10110,0
20230925,143000,159240780,10110,10110,10110,10110,0
20230925,142900,159240780,10110,10110,10110,10110,9
20230925,142800,159149790,10100,10100,10100,10100,0
20230925,142700,159149790,10100,10100,10110,10100,83
20230925,142600,158311390,10100,10100,10100,10100,0
20230925,142500,158311390,10100,10100,10100,10100,0
20230925,142400,158311390,10100,10100,10100,10100,0
20230925,142300,158311390,10100,10110,10110,10100,208
20230925,142200,156208590,10110,10110,10110,10110,0
20230925,142100,156208590,10110,10110,10110,10110,37
20230925,142000,155834520,10100,10110,10110,10100,109
20230925,141900,154732620,10110,10110,10110,10110,1
20230925,141800,154722510,10110,10110,10110,10110,0
20230925,141700,154722510,10110,10110,10110,10110,0
20230925,141600,154722510,10110,10110,10110,10110,0
20230925,141500,154722510,10110,10110,10110,10110,0
20230925,141400,154722510,10110,10110,10110,10110,0
20230925,141300,154722510,10110,10110,10110,10110,0
20230925,141200,154722510,10110,10110,10110,10110,0
20230925,141100,154722510,10110,10110,10110,10110,0
20230925,141000,154722510,10110,10110,10110,10110,0
20230925,140900,154722510,10110,10110,10110,10110,0
20230925,140800,154722510,10110,10110,10110,10110,0
20230925,140700,154722510,10110,10110,10120,10110,1555
20230925,140600,138996960,10120,10120,10120,10120,482
20230925,140500,134119120,10120,10120,10120,10120,792
20230925,140400,126104080,10120,10120,10120,10120,0
20230925,140300,126104080,10120,10120,10120,10120,300
20230925,140200,123068080,10120,10120,10120,10120,0
20230925,140100,123068080,10120,10120,10120,10120,0
20230925,140000,123068080,10120,10120,10120,10120,0
20230925,135900,123068080,10120,10120,10120,10120,0
20230925,135800,123068080,10120,10120,10120,10120,0
20230925,135700,123068080,10120,10120,10120,10120,9
20230925,135600,122977000,10110,10120,10120,10110,955
20230925,135500,113321940,10120,10120,10120,10120,0
20230925,135400,113321940,10120,10120,10120,10120,549
20230925,135300,107766060,10120,10120,10120,10120,0
20230925,135200,107766060,10120,10120,10120,10120,0
20230925,135100,107766060,10120,10120,10120,10120,0
20230925,135000,107766060,10120,10120,10120,10120,0
20230925,134900,107766060,10120,10120,10120,10120,0
20230925,134800,107766060,10120,10120,10120,10120,0
20230925,134700,107766060,10120,10130,10130,10120,334
20230925,134600,104384860,10140,10140,10140,10140,0
20230925,134500,104384860,10140,10140,10140,10140,0
20230925,134400,104384860,10140,10140,10140,10140,0
20230925,134300,104384860,10140,10140,10140,10140,0
20230925,134200,104384860,10140,10140,10140,10140,0
20230925,134100,104384860,10140,10140,10140,10140,0
20230925,134000,104384860,10140,10140,10140,10140,0
20230925,133900,104384860,10140,10140,10140,10140,5
20230925,133800,104334160,10120,10120,10120,10120,0
20230925,133700,104334160,10120,10120,10120,10120,0
20230925,133600,104334160,10120,10120,10120,10120,0
20230925,133500,104334160,10120,10120,10120,10120,0
20230925,133400,104334160,10120,10120,10120,10120,0
20230925,133300,104334160,10120,10130,10130,10120,776
20230925,133200,96480250,10130,10140,10140,10130,73
20230925,133100,95740310,10130,10130,10130,10130,0
20230925,133000,95740310,10130,10130,10130,10130,0
20230925,132900,95740310,10130,10130,10130,10130,0
20230925,132800,95740310,10130,10130,10130,10130,0
20230925,132700,95740310,10130,10130,10130,10130,0
20230925,132600,95740310,10130,10130,10130,10130,0
20230925,132500,95740310,10130,10130,10130,10130,168
20230925,132400,94038470,10140,10140,10140,10140,0
20230925,132300,94038470,10140,10140,10140,10140,0
20230925,132200,94038470,10140,10140,10140,10140,0
20230925,132100,94038470,10140,10140,10140,10140,0
20230925,132000,94038470,10140,10140,10140,10140,0
20230925,131900,94038470,10140,10140,10140,10140,0
20230925,131800,94038470,10140,10140,10140,10140,0
20230925,131700,94038470,10140,10140,10140,10140,0
20230925,131600,94038470,10140,10140,10140,10140,1
20230925,131500,94028330,10140,10140,10140,10140,0
20230925,131400,94028330,10140,10140,10140,10140,0
20230925,131300,94028330,10140,10140,10140,10140,0
20230925,131200,94028330,10140,10140,10140,10140,0
20230925,131100,94028330,10140,10140,10140,10140,0
20230925,131000,94028330,10140,10140,10140,10140,5
20230925,130900,93977630,10140,10140,10140,10140,0
20230925,130800,93977630,10140,10140,10140,10140,0
20230925,130700,93977630,10140,10140,10140,10140,0
20230925,130600,93977630,10140,10140,10140,10140,6
20230925,130500,93916790,10140,10140,10140,10140,2
20230925,130400,93896510,10130,10130,10130,10130,0
20230925,130300,93896510,10130,10130,10130,10130,0
20230925,130200,93896510,10130,10130,10130,10130,0
20230925,130100,93896510,10130,10130,10130,10130,0
20230925,130000,93896510,10130,10130,10130,10130,0
20230925,125900,93896510,10130,10130,10130,10130,150
20230925,125800,92377010,10130,10130,10130,10130,0
20230925,125700,92377010,10130,10130,10130,10130,0
20230925,125600,92377010,10130,10140,10140,10130,82
20230925,125500,91546340,10130,10130,10130,10130,0
20230925,125400,91546340,10130,10130,10130,10130,0
20230925,125300,91546340,10130,10130,10130,10130,0
20230925,125200,91546340,10130,10130,10130,10130,0
20230925,125100,91546340,10130,10130,10130,10130,0
20230925,125000,91546340,10130,10130,10130,10130,0
20230925,124900,91546340,10130,10130,10130,10130,0
20230925,124800,91546340,10130,10140,10140,10130,173
20230925,124700,89792370,10130,10130,10130,10130,0
20230925,124600,89792370,10130,10130,10130,10130,0
20230925,124500,89792370,10130,10130,10130,10130,0
20230925,124400,89792370,10130,10140,10140,10130,1390
20230925,124300,75711660,10140,10140,10140,10140,0
20230925,124200,75711660,10140,10140,10140,10140,0
20230925,124100,75711660,10140,10140,10140,10140,38
20230925,124000,75326340,10130,10130,10130,10130,0
20230925,123900,75326340,10130,10130,10130,10130,0
20230925,123800,75326340,10130,10130,10130,10130,0
20230925,123700,75326340,10130,10130,10130,10130,0
20230925,123600,75326340,10130,10130,10130,10130,0
20230925,123500,75326340,10130,10130,10130,10130,0
20230925,123400,75326340,10130,10130,10130,10130,20
20230925,123300,75123740,10140,10140,10140,10140,0
20230925,123200,75123740,10140,10140,10140,10140,0
20230925,123100,75123740,10140,10140,10140,10140,0
20230925,123000,75123740,10140,10140,10140,10140,0
20230925,122900,75123740,10140,10140,10140,10140,0
20230925,122800,75123740,10140,10140,10140,10140,0
20230925,122700,75123740,10140,10140,10140,10140,0
20230925,122600,75123740,10140,10140,10140,10140,0
20230925,122500,75123740,10140,10140,10140,10140,0
20230925,122400,75123740,10140,10140,10140,10140,0
20230925,122300,75123740,10140,10140,10140,10140,0
20230925,122200,75123740,10140,10140,10140,10140,0
20230925,122100,75123740,10140,10140,10140,10140,0
20230925,122000,75123740,10140,10140,10140,10140,2
20230925,121900,75103460,10130,10130,10130,10130,0
20230925,121800,75103460,10130,10140,10140,10130,125
20230925,121700,73836230,10140,10140,10140,10140,1
20230925,121600,73826090,10140,10150,10150,10140,902
20230925,121500,64679800,10140,10140,10140,10140,0
20230925,121400,64679800,10140,10140,10140,10140,0
20230925,121300,64679800,10140,10140,10140,10140,0
20230925,121200,64679800,10140,10140,10140,10140,83
20230925,121100,63838180,10140,10140,10140,10140,541
20230925,121000,58352440,10150,10150,10150,10150,0
20230925,120900,58352440,10150,10150,10150,10150,0
20230925,120800,58352440,10150,10150,10150,10150,0
20230925,120700,58352440,10150,10150,10150,10150,0
20230925,120600,58352440,10150,10150,10150,10150,0
20230925,120500,58352440,10150,10150,10150,10150,0
20230925,120400,58352440,10150,10150,10150,10150,0
20230925,120300,58352440,10150,10150,10150,10150,0
20230925,120200,58352440,10150,10150,10150,10150,0
20230925,120100,58352440,10150,10150,10150,10150,0
20230925,120000,58352440,10150,10150,10150,10150,0
20230925,115900,58352440,10150,10150,10150,10150,0
20230925,115800,58352440,10150,10150,10150,10150,306
20230925,115700,55246540,10160,10160,10160,10160,0
20230925,115600,55246540,10160,10160,10160,10160,0
20230925,115500,55246540,10160,10160,10160,10160,241
20230925,115400,52797980,10170,10170,10170,10170,0
20230925,115300,52797980,10170,10170,10170,10170,5
20230925,115200,52747130,10200,10200,10200,10200,1
20230925,115100,52736930,10180,10190,10190,10180,126
20230925,115000,51453040,10200,10200,10200,10200,0
20230925,114900,51453040,10200,10200,10200,10200,0
20230925,114800,51453040,10200,10200,10200,10200,0
20230925,114700,51453040,10200,10200,10200,10200,6
20230925,114600,51391840,10160,10160,10160,10160,270
20230925,114500,48648640,10160,10160,10160,10160,1
20230925,114400,48638480,10160,10160,10160,10160,0
20230925,114300,48638480,10160,10160,10160,10160,0
20230925,114200,48638480,10160,10160,10160,10160,0
20230925,114100,48638480,10160,10160,10160,10160,0
20230925,114000,48638480,10160,10160,10160,10160,0
20230925,113900,48638480,10160,10160,10160,10160,0
20230925,113800,48638480,10160,10160,10160,10160,0
20230925,113700,48638480,10160,10160,10160,10160,0
20230925,113600,48638480,10160,10160,10160,10160,273
20230925,113500,45864800,10160,10160,10160,10160,0
20230925,113400,45864800,10160,10160,10160,10160,0
20230925,113300,45864800,10160,10160,10160,10160,29
20230925,113200,45570160,10160,10160,10160,10160,1
20230925,113100,45560000,10160,10150,10160,10150,799
20230925,113000,37450110,10150,10150,10150,10150,200
20230925,112900,35420110,10150,10150,10150,10150,0
20230925,112800,35420110,10150,10150,10150,10150,0
20230925,112700,35420110,10150,10150,10150,10150,0
20230925,112600,35420110,10150,10150,10150,10150,50
20230925,112500,34912610,10150,10150,10150,10150,0
20230925,112400,34912610,10150,10150,10150,10150,0
20230925,112300,34912610,10150,10150,10150,10150,0
20230925,112200,34912610,10150,10150,10150,10150,0
20230925,112100,34912610,10150,10150,10150,10150,0
20230925,112000,34912610,10150,10150,10150,10150,0
20230925,111900,34912610,10150,10150,10150,10150,0
20230925,111800,34912610,10150,10150,10150,10150,2
20230925,111700,34892310,10150,10150,10150,10150,0
20230925,111600,34892310,10150,10150,10150,10150,1
20230925,111500,34882160,10150,10140,10150,10140,305
20230925,111400,31787410,10140,10140,10140,10140,0
20230925,111300,31787410,10140,10140,10140,10140,0
20230925,111200,31787410,10140,10140,10140,10140,0
20230925,111100,31787410,10140,10140,10140,10140,0
20230925,111000,31787410,10140,10140,10140,10140,0
20230925,110900,31787410,10140,10140,10140,10140,9
20230925,110800,31696150,10150,10150,10150,10150,0
20230925,110700,31696150,10150,10150,10150,10150,0
20230925,110600,31696150,10150,10150,10150,10150,10
20230925,110500,31594650,10150,10150,10150,10150,20
20230925,110400,31391650,10150,10150,10150,10150,0
20230925,110300,31391650,10150,10150,10150,10150,0
20230925,110200,31391650,10150,10150,10150,10150,0
20230925,110100,31391650,10150,10150,10150,10150,0
20230925,110000,31391650,10150,10150,10150,10150,0
20230925,105900,31391650,10150,10150,10150,10150,0
20230925,105800,31391650,10150,10150,10150,10150,0
20230925,105700,31391650,10150,10150,10150,10150,0
20230925,105600,31391650,10150,10150,10150,10150,20
20230925,105500,31188650,10150,10150,10150,10150,0
20230925,105400,31188650,10150,10150,10150,10150,21
20230925,105300,30975500,10150,10150,10150,10150,100
20230925,105200,29960500,10150,10150,10150,10150,4
20230925,105100,29919900,10150,10150,10150,10150,12
20230925,105000,29798100,10140,10140,10140,10140,2
20230925,104900,29777820,10150,10150,10150,10150,0
20230925,104800,29777820,10150,10150,10150,10150,250
20230925,104700,27240320,10150,10150,10150,10150,0
20230925,104600,27240320,10150,10150,10150,10150,0
20230925,104500,27240320,10150,10150,10150,10150,0
20230925,104400,27240320,10150,10150,10150,10150,0
20230925,104300,27240320,10150,10150,10150,10150,0
20230925,104200,27240320,10150,10150,10150,10150,0
20230925,104100,27240320,10150,10150,10150,10150,0
20230925,104000,27240320,10150,10150,10150,10150,10
20230925,103900,27138820,10140,10140,10140,10140,0
20230925,103800,27138820,10140,10140,10140,10140,0
20230925,103700,27138820,10140,10140,10140,10140,0
20230925,103600,27138820,10140,10140,10140,10140,0
20230925,103500,27138820,10140,10140,10140,10140,0
20230925,103400,27138820,10140,10140,10140,10140,0
20230925,103300,27138820,10140,10140,10140,10140,0
20230925,103200,27138820,10140,10140,10140,10140,0
20230925,103100,27138820,10140,10140,10140,10140,68
20230925,103000,26449300,10140,10140,10140,10140,2
20230925,102900,26429020,10140,10140,10140,10140,2
20230925,102800,26408740,10140,10140,10140,10140,130
20230925,102700,25090540,10150,10150,10150,10150,228
20230925,102600,22776340,10150,10150,10150,10150,14
20230925,102500,22634240,10160,10160,10160,10160,1
20230925,102400,22624080,10170,10170,10170,10170,11
20230925,102300,22512210,10180,10180,10180,10180,0
20230925,102200,22512210,10180,10180,10180,10180,0
20230925,102100,22512210,10180,10180,10180,10180,0
20230925,102000,22512210,10180,10180,10180,10180,0
20230925,101900,22512210,10180,10220,10220,10180,95
20230925,101800,21545070,10220,10220,10220,10220,0
20230925,101700,21545070,10220,10220,10220,10220,0
20230925,101600,21545070,10220,10220,10220,10220,0
20230925,101500,21545070,10220,10220,10220,10220,0
20230925,101400,21545070,10220,10220,10220,10220,1
20230925,101300,21534850,10180,10180,10180,10180,0
20230925,101200,21534850,10180,10180,10180,10180,1
20230925,101100,21524670,10180,10180,10180,10180,0
20230925,101000,21524670,10180,10180,10180,10180,20
20230925,100900,21321070,10170,10170,10170,10170,0
20230925,100800,21321070,10170,10170,10170,10170,0
20230925,100700,21321070,10170,10170,10170,10170,0
20230925,100600,21321070,10170,10170,10170,10170,0
20230925,100500,21321070,10170,10170,10170,10170,0
20230925,100400,21321070,10170,10170,10170,10170,8
20230925,100300,21239710,10230,10230,10230,10230,0
20230925,100200,21239710,10230,10230,10230,10230,0
20230925,100100,21239710,10230,10230,10230,10230,10
20230925,100000,21137410,10230,10220,10230,10220,352
20230925,095900,17539210,10180,10180,10180,10180,0
20230925,095800,17539210,10180,10180,10180,10180,0
20230925,095700,17539210,10180,10180,10180,10180,0
20230925,095600,17539210,10180,10180,10180,10180,0
20230925,095500,17539210,10180,10180,10180,10180,5
20230925,095400,17488310,10180,10180,10180,10180,0
20230925,095300,17488310,10180,10180,10180,10180,0
20230925,095200,17488310,10180,10180,10180,10180,0
20230925,095100,17488310,10180,10180,10180,10180,0
20230925,095000,17488310,10180,10180,10180,10180,79
20230925,094900,16684090,10180,10180,10180,10180,0
20230925,094800,16684090,10180,10180,10180,10180,0
20230925,094700,16684090,10180,10180,10180,10180,1
20230925,094600,16673910,10230,10230,10230,10230,0
20230925,094500,16673910,10230,10230,10230,10230,0
20230925,094400,16673910,10230,10230,10230,10230,0
20230925,094300,16673910,10230,10230,10230,10230,0
20230925,094200,16673910,10230,10180,10230,10180,41
20230925,094100,16256480,10180,10180,10180,10180,0
20230925,094000,16256480,10180,10180,10180,10180,0
20230925,093900,16256480,10180,10180,10180,10180,0
20230925,093800,16256480,10180,10180,10180,10180,0
20230925,093700,16256480,10180,10180,10180,10180,0
20230925,093600,16256480,10180,10180,10180,10180,71
20230925,093500,15533700,10190,10190,10190,10190,3
20230925,093400,15503130,10200,10230,10230,10200,77
20230925,093300,14717700,10210,10210,10210,10210,0
20230925,093200,14717700,10210,10210,10210,10210,0
20230925,093100,14717700,10210,10210,10210,10210,0
20230925,093000,14717700,10210,10210,10210,10210,415
20230925,092900,10480550,10230,10230,10230,10230,0
20230925,092800,10480550,10230,10230,10230,10230,0
20230925,092700,10480550,10230,10230,10230,10230,0
20230925,092600,10480550,10230,10230,10230,10230,0
20230925,092500,10480550,10230,10230,10230,10230,10
20230925,092400,10378250,10200,10200,10200,10200,0
20230925,092300,10378250,10200,10200,10200,10200,0
20230925,092200,10378250,10200,10200,10200,10200,0
20230925,092100,10378250,10200,10200,10200,10200,0
20230925,092000,10378250,10200,10200,10200,10200,0
20230925,091900,10378250,10200,10200,10200,10200,0
20230925,091800,10378250,10200,10200,10200,10200,0
20230925,091700,10378250,10200,10200,10200,10200,0
20230925,091600,10378250,10200,10200,10200,10200,0
20230925,091500,10378250,10200,10200,10200,10200,0
20230925,091400,10378250,10200,10200,10200,10200,1
20230925,091300,10368050,10220,10210,10220,10210,3
20230925,091200,10337400,10190,10190,10190,10190,0
20230925,091100,10337400,10190,10180,10190,10180,27
20230925,091000,10062280,10180,10180,10180,10180,0
20230925,090900,10062280,10180,10180,10180,10180,0
20230925,090800,10062280,10180,10180,10180,10180,0
20230925,090700,10062280,10180,10180,10180,10180,0
20230925,090600,10062280,10180,10180,10180,10180,0
20230925,090500,10062280,10180,10180,10180,10180,0
20230925,090400,10062280,10180,10180,10180,10180,0
20230925,090300,10062280,10180,10180,10180,10180,0
20230925,090200,10062280,10180,10180,10180,10180,0
20230925,090100,10062280,10180,10180,10180,10180,50
20230925,090000,9553280,10120,10120,10120,10120,944