KissMeData/048430/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,192000,326125500,8380,8380,8380,8380,1699
20230927,191900,326125500,8380,8380,8380,8380,0
20230927,191800,326125500,8380,8380,8380,8380,0
20230927,191700,326125500,8380,8380,8380,8380,0
20230927,191600,326125500,8380,8380,8380,8380,0
20230927,191500,326125500,8380,8380,8380,8380,0
20230927,191400,326125500,8380,8380,8380,8380,0
20230927,191300,326125500,8380,8380,8380,8380,0
20230927,191200,326125500,8380,8380,8380,8380,0
20230927,191100,326125500,8380,8380,8380,8380,0
20230927,191000,326125500,8380,8380,8380,8380,0
20230927,190900,326125500,8380,8380,8380,8380,0
20230927,190800,326125500,8380,8380,8380,8380,0
20230927,190700,326125500,8380,8380,8380,8380,0
20230927,190600,326125500,8380,8380,8380,8380,0
20230927,190500,326125500,8380,8380,8380,8380,0
20230927,190400,326125500,8380,8380,8380,8380,0
20230927,190300,326125500,8380,8380,8380,8380,0
20230927,190200,326125500,8380,8380,8380,8380,0
20230927,190100,326125500,8380,8380,8380,8380,0
20230927,190000,326125500,8380,8380,8380,8380,0
20230927,185900,326125500,8380,8380,8380,8380,0
20230927,185800,326125500,8380,8380,8380,8380,0
20230927,185700,326125500,8380,8380,8380,8380,0
20230927,185600,326125500,8380,8380,8380,8380,0
20230927,185500,326125500,8380,8380,8380,8380,0
20230927,185400,326125500,8380,8380,8380,8380,0
20230927,185300,326125500,8380,8380,8380,8380,0
20230927,185200,326125500,8380,8380,8380,8380,0
20230927,185100,326125500,8380,8380,8380,8380,0
20230927,185000,326125500,8380,8380,8380,8380,1699
20230927,184900,326125500,8380,8380,8380,8380,0
20230927,184800,326125500,8380,8380,8380,8380,0
20230927,184700,326125500,8380,8380,8380,8380,0
20230927,184600,326125500,8380,8380,8380,8380,0
20230927,184500,326125500,8380,8380,8380,8380,0
20230927,184400,326125500,8380,8380,8380,8380,0
20230927,184300,326125500,8380,8380,8380,8380,0
20230927,184200,326125500,8380,8380,8380,8380,0
20230927,184100,326125500,8380,8380,8380,8380,0
20230927,184000,326125500,8380,8380,8380,8380,0
20230927,183900,326125500,8380,8380,8380,8380,0
20230927,183800,326125500,8380,8380,8380,8380,0
20230927,183700,326125500,8380,8380,8380,8380,0
20230927,183600,326125500,8380,8380,8380,8380,0
20230927,183500,326125500,8380,8380,8380,8380,0
20230927,183400,326125500,8380,8380,8380,8380,0
20230927,183300,326125500,8380,8380,8380,8380,0
20230927,183200,326125500,8380,8380,8380,8380,0
20230927,183100,326125500,8380,8380,8380,8380,0
20230927,183000,326125500,8380,8380,8380,8380,0
20230927,182900,326125500,8380,8380,8380,8380,0
20230927,182800,326125500,8380,8380,8380,8380,0
20230927,182700,326125500,8380,8380,8380,8380,0
20230927,182600,326125500,8380,8380,8380,8380,0
20230927,182500,326125500,8380,8380,8380,8380,0
20230927,182400,326125500,8380,8380,8380,8380,0
20230927,182300,326125500,8380,8380,8380,8380,0
20230927,182200,326125500,8380,8380,8380,8380,0
20230927,182100,326125500,8380,8380,8380,8380,0
20230927,182000,326125500,8380,8380,8380,8380,1699
20230927,181900,326125500,8380,8380,8380,8380,0
20230927,181800,326125500,8380,8380,8380,8380,0
20230927,181700,326125500,8380,8380,8380,8380,0
20230927,181600,326125500,8380,8380,8380,8380,0
20230927,181500,326125500,8380,8380,8380,8380,0
20230927,181400,326125500,8380,8380,8380,8380,0
20230927,181300,326125500,8380,8380,8380,8380,0
20230927,181200,326125500,8380,8380,8380,8380,0
20230927,181100,326125500,8380,8380,8380,8380,0
20230927,181000,326125500,8380,8380,8380,8380,0
20230927,180900,326125500,8380,8380,8380,8380,0
20230927,180800,326125500,8380,8380,8380,8380,0
20230927,180700,326125500,8380,8380,8380,8380,0
20230927,180600,326125500,8380,8380,8380,8380,0
20230927,180500,326125500,8380,8380,8380,8380,0
20230927,180400,326125500,8380,8380,8380,8380,0
20230927,180300,326125500,8380,8380,8380,8380,0
20230927,180200,326125500,8380,8380,8380,8380,0
20230927,180100,326125500,8380,8380,8380,8380,0
20230927,180000,326125500,8380,8380,8380,8380,0
20230927,175900,326125500,8380,8380,8380,8380,0
20230927,175800,326125500,8380,8380,8380,8380,0
20230927,175700,326125500,8380,8380,8380,8380,0
20230927,175600,326125500,8380,8380,8380,8380,0
20230927,175500,326125500,8380,8380,8380,8380,0
20230927,175400,326125500,8380,8380,8380,8380,0
20230927,175300,326125500,8380,8380,8380,8380,0
20230927,175200,326125500,8380,8380,8380,8380,0
20230927,175100,326125500,8380,8380,8380,8380,0
20230927,175000,326125500,8380,8380,8380,8380,1699
20230927,174900,326125500,8380,8380,8380,8380,0
20230927,174800,326125500,8380,8380,8380,8380,0
20230927,174700,326125500,8380,8380,8380,8380,0
20230927,174600,326125500,8380,8380,8380,8380,0
20230927,174500,326125500,8380,8380,8380,8380,0
20230927,174400,326125500,8380,8380,8380,8380,0
20230927,174300,326125500,8380,8380,8380,8380,0
20230927,174200,326125500,8380,8380,8380,8380,0
20230927,174100,326125500,8380,8380,8380,8380,0
20230927,174000,326125500,8380,8380,8380,8380,0
20230927,173900,326125500,8380,8380,8380,8380,0
20230927,173800,326125500,8380,8380,8380,8380,0
20230927,173700,326125500,8380,8380,8380,8380,0
20230927,173600,326125500,8380,8380,8380,8380,0
20230927,173500,326125500,8380,8380,8380,8380,0
20230927,173400,326125500,8380,8380,8380,8380,0
20230927,173300,326125500,8380,8380,8380,8380,0
20230927,173200,326125500,8380,8380,8380,8380,0
20230927,173100,326125500,8380,8380,8380,8380,0
20230927,173000,326125500,8380,8380,8380,8380,0
20230927,172900,326125500,8380,8380,8380,8380,0
20230927,172800,326125500,8380,8380,8380,8380,0
20230927,172700,326125500,8380,8380,8380,8380,0
20230927,172600,326125500,8380,8380,8380,8380,0
20230927,172500,326125500,8380,8380,8380,8380,0
20230927,172400,326125500,8380,8380,8380,8380,0
20230927,172300,326125500,8380,8380,8380,8380,0
20230927,172200,326125500,8380,8380,8380,8380,0
20230927,172100,326125500,8380,8380,8380,8380,0
20230927,172000,326125500,8380,8380,8380,8380,1699
20230927,171900,326125500,8380,8380,8380,8380,0
20230927,171800,326125500,8380,8380,8380,8380,0
20230927,171700,326125500,8380,8380,8380,8380,0
20230927,171600,326125500,8380,8380,8380,8380,0
20230927,171500,326125500,8380,8380,8380,8380,0
20230927,171400,326125500,8380,8380,8380,8380,0
20230927,171300,326125500,8380,8380,8380,8380,0
20230927,171200,326125500,8380,8380,8380,8380,0
20230927,171100,326125500,8380,8380,8380,8380,0
20230927,171000,326125500,8380,8380,8380,8380,0
20230927,170900,326125500,8380,8380,8380,8380,0
20230927,170800,326125500,8380,8380,8380,8380,0
20230927,170700,326125500,8380,8380,8380,8380,0
20230927,170600,326125500,8380,8380,8380,8380,0
20230927,170500,326125500,8380,8380,8380,8380,0
20230927,170400,326125500,8380,8380,8380,8380,0
20230927,170300,326125500,8380,8380,8380,8380,0
20230927,170200,326125500,8380,8380,8380,8380,0
20230927,170100,326125500,8380,8380,8380,8380,0
20230927,170000,326125500,8380,8380,8380,8380,0
20230927,165900,326125500,8380,8380,8380,8380,0
20230927,165800,326125500,8380,8380,8380,8380,0
20230927,165700,326125500,8380,8380,8380,8380,0
20230927,165600,326125500,8380,8380,8380,8380,0
20230927,165500,326125500,8380,8380,8380,8380,0
20230927,165400,326125500,8380,8380,8380,8380,0
20230927,165300,326125500,8380,8380,8380,8380,0
20230927,165200,326125500,8380,8380,8380,8380,0
20230927,165100,326125500,8380,8380,8380,8380,0
20230927,165000,326125500,8380,8380,8380,8380,1699
20230927,164900,326125500,8380,8380,8380,8380,0
20230927,164800,326125500,8380,8380,8380,8380,0
20230927,164700,326125500,8380,8380,8380,8380,0
20230927,164600,326125500,8380,8380,8380,8380,0
20230927,164500,326125500,8380,8380,8380,8380,0
20230927,164400,326125500,8380,8380,8380,8380,0
20230927,164300,326125500,8380,8380,8380,8380,0
20230927,164200,326125500,8380,8380,8380,8380,0
20230927,164100,326125500,8380,8380,8380,8380,0
20230927,164000,326125500,8380,8380,8380,8380,0
20230927,163900,326125500,8380,8380,8380,8380,0
20230927,163800,326125500,8380,8380,8380,8380,0
20230927,163700,326125500,8380,8380,8380,8380,0
20230927,163600,326125500,8380,8380,8380,8380,0
20230927,163500,326125500,8380,8380,8380,8380,0
20230927,163400,326125500,8380,8380,8380,8380,0
20230927,163300,326125500,8380,8380,8380,8380,0
20230927,163200,326125500,8380,8380,8380,8380,0
20230927,163100,326125500,8380,8380,8380,8380,0
20230927,163000,326125500,8380,8380,8380,8380,0
20230927,162900,326125500,8380,8380,8380,8380,0
20230927,162800,326125500,8380,8380,8380,8380,0
20230927,162700,326125500,8380,8380,8380,8380,0
20230927,162600,326125500,8380,8380,8380,8380,0
20230927,162500,326125500,8380,8380,8380,8380,0
20230927,162400,326125500,8380,8380,8380,8380,0
20230927,162300,326125500,8380,8380,8380,8380,0
20230927,162200,326125500,8380,8380,8380,8380,0
20230927,162100,326125500,8380,8380,8380,8380,0
20230927,162000,326125500,8380,8380,8380,8380,1699
20230927,161900,326125500,8380,8380,8380,8380,0
20230927,161800,326125500,8380,8380,8380,8380,0
20230927,161700,326125500,8380,8380,8380,8380,0
20230927,161600,326125500,8380,8380,8380,8380,0
20230927,161500,326125500,8380,8380,8380,8380,0
20230927,161400,326125500,8380,8380,8380,8380,0
20230927,161300,326125500,8380,8380,8380,8380,0
20230927,161200,326125500,8380,8380,8380,8380,0
20230927,161100,326125500,8380,8380,8380,8380,0
20230927,161000,326125500,8380,8380,8380,8380,0
20230927,160900,326125500,8380,8380,8380,8380,0
20230927,160800,326125500,8380,8380,8380,8380,0
20230927,160700,326125500,8380,8380,8380,8380,0
20230927,160600,326125500,8380,8380,8380,8380,0
20230927,160500,326125500,8380,8380,8380,8380,0
20230927,160400,326125500,8380,8380,8380,8380,0
20230927,160300,326125500,8380,8380,8380,8380,0
20230927,160200,326125500,8380,8380,8380,8380,0
20230927,160100,326125500,8380,8380,8380,8380,0
20230927,160000,326125500,8380,8380,8380,8380,0
20230927,155900,326125500,8380,8380,8380,8380,0
20230927,155800,326125500,8380,8380,8380,8380,0
20230927,155700,326125500,8380,8380,8380,8380,0
20230927,155600,326125500,8380,8380,8380,8380,0
20230927,155500,326125500,8380,8380,8380,8380,0
20230927,155400,326125500,8380,8380,8380,8380,0
20230927,155300,326125500,8380,8380,8380,8380,0
20230927,155200,326125500,8380,8380,8380,8380,0
20230927,155100,326125500,8380,8380,8380,8380,0
20230927,155000,326125500,8380,8380,8380,8380,1699
20230927,154900,326125500,8380,8380,8380,8380,0
20230927,154800,326125500,8380,8380,8380,8380,0
20230927,154700,326125500,8380,8380,8380,8380,0
20230927,154600,326125500,8380,8380,8380,8380,0
20230927,154500,326125500,8380,8380,8380,8380,0
20230927,154400,326125500,8380,8380,8380,8380,0
20230927,154300,326125500,8380,8380,8380,8380,0
20230927,154200,326125500,8380,8380,8380,8380,0
20230927,154100,326125500,8380,8380,8380,8380,0
20230927,154000,326125500,8380,8380,8380,8380,0
20230927,153900,326125500,8380,8380,8380,8380,0
20230927,153800,326125500,8380,8380,8380,8380,0
20230927,153700,326125500,8380,8380,8380,8380,0
20230927,153600,326125500,8380,8380,8380,8380,0
20230927,153500,326125500,8380,8380,8380,8380,0
20230927,153400,326125500,8380,8380,8380,8380,0
20230927,153300,326125500,8380,8380,8380,8380,0
20230927,153200,326125500,8380,8380,8380,8380,0
20230927,153100,326125500,8380,8380,8380,8380,0
20230927,153000,326125500,8380,8380,8380,8380,1699
20230927,152900,311887880,8380,8380,8380,8380,0
20230927,152800,311887880,8380,8380,8380,8380,0
20230927,152700,311887880,8380,8380,8380,8380,0
20230927,152600,311887880,8380,8380,8380,8380,0
20230927,152500,311887880,8380,8380,8380,8380,0
20230927,152400,311887880,8380,8380,8380,8380,0
20230927,152300,311887880,8380,8380,8380,8380,0
20230927,152200,311887880,8380,8380,8380,8380,0
20230927,152100,311887880,8380,8380,8380,8380,0
20230927,152000,311887880,8380,8380,8380,8380,0
20230927,151900,311887880,8380,8400,8400,8380,138
20230927,151800,310730980,8390,8390,8390,8390,191
20230927,151700,309128490,8390,8390,8390,8390,211
20230927,151600,307358200,8380,8390,8390,8380,21
20230927,151500,307182020,8390,8350,8390,8350,384
20230927,151400,303974820,8390,8380,8390,8350,852
20230927,151300,296846220,8380,8380,8380,8380,482
20230927,151200,292807060,8380,8380,8380,8380,19
20230927,151100,292647840,8370,8370,8370,8370,9
20230927,151000,292572510,8370,8360,8370,8360,377
20230927,150900,289419320,8360,8360,8360,8360,59
20230927,150800,288926080,8360,8360,8360,8360,0
20230927,150700,288926080,8360,8360,8360,8360,0
20230927,150600,288926080,8360,8360,8360,8360,5
20230927,150500,288884280,8360,8370,8370,8360,8
20230927,150400,288817370,8350,8350,8350,8350,0
20230927,150300,288817370,8350,8370,8370,8350,50
20230927,150200,288399420,8350,8360,8360,8350,2
20230927,150100,288382710,8360,8330,8360,8330,1168
20230927,150000,278648550,8370,8380,8380,8370,23
20230927,145900,278455860,8380,8360,8380,8360,26
20230927,145800,278238040,8370,8360,8370,8360,106
20230927,145700,277351700,8360,8360,8360,8360,0
20230927,145600,277351700,8360,8370,8380,8360,493
20230927,145500,273224850,8360,8360,8360,8360,0
20230927,145400,273224850,8360,8360,8360,8360,0
20230927,145300,273224850,8360,8350,8360,8350,387
20230927,145200,269991900,8320,8320,8320,8320,0
20230927,145100,269991900,8320,8320,8320,8320,0
20230927,145000,269991900,8320,8320,8320,8320,20
20230927,144900,269825500,8320,8320,8320,8320,20
20230927,144800,269659100,8320,8330,8330,8320,195
20230927,144700,268036670,8330,8330,8330,8330,1
20230927,144600,268028340,8310,8350,8350,8310,393
20230927,144500,264759410,8360,8350,8360,8350,57
20230927,144400,264283190,8330,8330,8330,8330,445
20230927,144300,260576340,8320,8340,8350,8320,1835
20230927,144200,245307870,8340,8340,8340,8340,1
20230927,144100,245299530,8340,8340,8340,8340,0
20230927,144000,245299530,8340,8340,8340,8340,0
20230927,143900,245299530,8340,8340,8340,8340,0
20230927,143800,245299530,8340,8340,8340,8340,5
20230927,143700,245257830,8330,8340,8340,8330,100
20230927,143600,244423940,8350,8350,8350,8350,20
20230927,143500,244256940,8350,8350,8350,8350,0
20230927,143400,244256940,8350,8350,8350,8350,30
20230927,143300,244006440,8350,8350,8350,8350,249
20230927,143200,241927290,8340,8330,8340,8330,325
20230927,143100,239218790,8330,8330,8330,8330,25
20230927,143000,239010540,8330,8330,8330,8330,0
20230927,142900,239010540,8330,8330,8330,8330,0
20230927,142800,239010540,8330,8330,8330,8330,50
20230927,142700,238594040,8320,8320,8320,8320,0
20230927,142600,238594040,8320,8320,8320,8320,231
20230927,142500,236672120,8320,8340,8340,8320,208
20230927,142400,234937500,8340,8340,8340,8340,0
20230927,142300,234937500,8340,8340,8340,8340,80
20230927,142200,234270300,8340,8340,8340,8340,0
20230927,142100,234270300,8340,8340,8340,8340,0
20230927,142000,234270300,8340,8340,8340,8340,0
20230927,141900,234270300,8340,8340,8340,8340,0
20230927,141800,234270300,8340,8340,8340,8340,18
20230927,141700,234120180,8340,8340,8340,8340,0
20230927,141600,234120180,8340,8340,8340,8340,0
20230927,141500,234120180,8340,8340,8340,8340,0
20230927,141400,234120180,8340,8340,8340,8340,24
20230927,141300,233920020,8340,8340,8340,8340,0
20230927,141200,233920020,8340,8330,8340,8330,24
20230927,141100,233719920,8320,8320,8320,8320,0
20230927,141000,233719920,8320,8320,8320,8320,0
20230927,140900,233719920,8320,8320,8320,8320,0
20230927,140800,233719920,8320,8320,8320,8320,0
20230927,140700,233719920,8320,8320,8320,8320,290
20230927,140600,231307120,8330,8330,8330,8330,3
20230927,140500,231282130,8320,8320,8320,8320,0
20230927,140400,231282130,8320,8320,8320,8320,0
20230927,140300,231282130,8320,8320,8320,8320,0
20230927,140200,231282130,8320,8320,8320,8320,100
20230927,140100,230450130,8330,8320,8330,8320,101
20230927,140000,229609800,8340,8340,8340,8340,0
20230927,135900,229609800,8340,8340,8340,8340,0
20230927,135800,229609800,8340,8340,8340,8340,8
20230927,135700,229543080,8340,8340,8340,8340,22
20230927,135600,229359600,8310,8310,8310,8310,0
20230927,135500,229359600,8310,8310,8310,8300,286
20230927,135400,226983770,8300,8300,8300,8300,200
20230927,135300,225323770,8300,8300,8300,8300,1
20230927,135200,225315470,8320,8320,8320,8320,0
20230927,135100,225315470,8320,8320,8320,8320,0
20230927,135000,225315470,8320,8320,8320,8320,0
20230927,134900,225315470,8320,8320,8320,8320,0
20230927,134800,225315470,8320,8320,8320,8320,0
20230927,134700,225315470,8320,8320,8320,8320,474
20230927,134600,221371790,8300,8340,8340,8300,901
20230927,134500,213864370,8360,8370,8370,8360,20
20230927,134400,213696990,8370,8370,8370,8370,0
20230927,134300,213696990,8370,8370,8370,8370,119
20230927,134200,212700960,8370,8370,8370,8370,0
20230927,134100,212700960,8370,8370,8370,8370,0
20230927,134000,212700960,8370,8370,8370,8370,0
20230927,133900,212700960,8370,8370,8370,8370,0
20230927,133800,212700960,8370,8370,8370,8370,303
20230927,133700,210164850,8370,8360,8370,8360,405
20230927,133600,206775140,8370,8350,8370,8350,92
20230927,133500,206005380,8360,8360,8360,8360,0
20230927,133400,206005380,8360,8340,8360,8340,27
20230927,133300,205779840,8340,8340,8340,8340,0
20230927,133200,205779840,8340,8340,8340,8340,2
20230927,133100,205763160,8340,8340,8340,8340,0
20230927,133000,205763160,8340,8350,8360,8290,475
20230927,132900,201799710,8340,8340,8340,8340,17
20230927,132800,201657930,8330,8330,8330,8330,0
20230927,132700,201657930,8330,8330,8330,8330,0
20230927,132600,201657930,8330,8330,8330,8330,0
20230927,132500,201657930,8330,8330,8330,8330,0
20230927,132400,201657930,8330,8330,8330,8330,0
20230927,132300,201657930,8330,8330,8330,8330,0
20230927,132200,201657930,8330,8330,8330,8330,0
20230927,132100,201657930,8330,8330,8330,8290,126
20230927,132000,200612580,8330,8340,8340,8330,5
20230927,131900,200570900,8330,8320,8330,8320,38
20230927,131800,200254560,8320,8320,8320,8320,0
20230927,131700,200254560,8320,8320,8320,8320,100
20230927,131600,199422560,8330,8330,8330,8330,0
20230927,131500,199422560,8330,8330,8330,8330,0
20230927,131400,199422560,8330,8330,8330,8330,0
20230927,131300,199422560,8330,8330,8330,8330,0
20230927,131200,199422560,8330,8330,8330,8330,0
20230927,131100,199422560,8330,8330,8330,8330,2
20230927,131000,199405900,8320,8320,8320,8320,1
20230927,130900,199397580,8360,8360,8360,8360,75
20230927,130800,198770580,8340,8340,8340,8340,84
20230927,130700,198070020,8370,8350,8370,8350,52
20230927,130600,197635050,8360,8360,8360,8360,0
20230927,130500,197635050,8360,8360,8360,8360,0
20230927,130400,197635050,8360,8370,8370,8360,61
20230927,130300,197124500,8380,8370,8380,8360,28
20230927,130200,196889970,8360,8360,8360,8360,236
20230927,130100,194917010,8330,8330,8330,8330,22
20230927,130000,194733750,8320,8320,8320,8320,2
20230927,125900,194717110,8330,8330,8330,8330,0
20230927,125800,194717110,8330,8330,8330,8330,7
20230927,125700,194658800,8290,8290,8290,8290,0
20230927,125600,194658800,8290,8300,8300,8290,431
20230927,125500,191081510,8280,8280,8280,8280,0
20230927,125400,191081510,8280,8310,8310,8280,944
20230927,125300,183245390,8320,8320,8320,8320,0
20230927,125200,183245390,8320,8320,8320,8320,0
20230927,125100,183245390,8320,8330,8330,8320,900
20230927,125000,175756650,8330,8330,8330,8330,1
20230927,124900,175748320,8330,8360,8360,8330,277
20230927,124800,173434410,8370,8360,8370,8350,131
20230927,124700,172339050,8360,8350,8360,8350,53
20230927,124600,171896490,8330,8350,8350,8330,47
20230927,124500,171504590,8350,8350,8350,8350,1
20230927,124400,171496240,8350,8350,8350,8350,0
20230927,124300,171496240,8350,8350,8350,8350,1
20230927,124200,171487890,8320,8320,8320,8320,10
20230927,124100,171404690,8300,8300,8300,8300,0
20230927,124000,171404690,8300,8300,8300,8300,1
20230927,123900,171396390,8310,8310,8310,8310,0
20230927,123800,171396390,8310,8310,8310,8310,10
20230927,123700,171313290,8310,8310,8310,8310,0
20230927,123600,171313290,8310,8310,8310,8310,0
20230927,123500,171313290,8310,8310,8310,8310,133
20230927,123400,170208060,8310,8310,8310,8310,0
20230927,123300,170208060,8310,8290,8310,8290,16
20230927,123200,170075300,8290,8290,8290,8290,0
20230927,123100,170075300,8290,8290,8290,8290,0
20230927,123000,170075300,8290,8290,8290,8290,40
20230927,122900,169743700,8290,8290,8290,8290,0
20230927,122800,169743700,8290,8290,8290,8290,0
20230927,122700,169743700,8290,8290,8290,8290,10
20230927,122600,169660800,8290,8290,8290,8290,1
20230927,122500,169652510,8310,8280,8310,8280,1025
20230927,122400,161151560,8280,8280,8280,8280,200
20230927,122300,159495560,8280,8280,8280,8280,0
20230927,122200,159495560,8280,8280,8280,8280,0
20230927,122100,159495560,8280,8280,8280,8280,0
20230927,122000,159495560,8280,8280,8280,8280,0
20230927,121900,159495560,8280,8280,8280,8280,96
20230927,121800,158700680,8280,8270,8280,8270,170
20230927,121700,157293300,8280,8280,8280,8280,0
20230927,121600,157293300,8280,8270,8280,8270,4
20230927,121500,157260210,8270,8270,8270,8270,0
20230927,121400,157260210,8270,8270,8270,8270,0
20230927,121300,157260210,8270,8270,8270,8270,97
20230927,121200,156458020,8270,8270,8270,8270,250
20230927,121100,154390520,8250,8250,8250,8250,1
20230927,121000,154382270,8230,8230,8230,8230,0
20230927,120900,154382270,8230,8230,8230,8230,0
20230927,120800,154382270,8230,8230,8230,8230,0
20230927,120700,154382270,8230,8240,8240,8230,201
20230927,120600,152727460,8270,8260,8270,8260,2
20230927,120500,152710930,8240,8240,8240,8240,0
20230927,120400,152710930,8240,8240,8240,8240,0
20230927,120300,152710930,8240,8240,8240,8240,0
20230927,120200,152710930,8240,8240,8240,8240,81
20230927,120100,152043490,8240,8240,8240,8240,35
20230927,120000,151755090,8240,8240,8240,8240,2
20230927,115900,151738610,8260,8260,8260,8260,0
20230927,115800,151738610,8260,8260,8260,8260,1
20230927,115700,151730350,8270,8270,8270,8270,0
20230927,115600,151730350,8270,8260,8270,8260,6
20230927,115500,151680740,8230,8230,8230,8230,0
20230927,115400,151680740,8230,8230,8230,8230,0
20230927,115300,151680740,8230,8230,8230,8230,0
20230927,115200,151680740,8230,8230,8230,8230,0
20230927,115100,151680740,8230,8250,8280,8230,3
20230927,115000,151655980,8220,8220,8220,8220,0
20230927,114900,151655980,8220,8220,8220,8220,0
20230927,114800,151655980,8220,8220,8220,8220,0
20230927,114700,151655980,8220,8240,8240,8220,29
20230927,114600,151417040,8280,8280,8280,8280,1
20230927,114500,151408760,8280,8280,8280,8280,0
20230927,114400,151408760,8280,8280,8280,8220,6
20230927,114300,151359190,8270,8240,8280,8220,6
20230927,114200,151309690,8230,8270,8270,8210,2793
20230927,114100,128333960,8270,8270,8270,8270,0
20230927,114000,128333960,8270,8270,8270,8270,0
20230927,113900,128333960,8270,8270,8270,8270,0
20230927,113800,128333960,8270,8270,8270,8270,1
20230927,113700,128325690,8270,8270,8270,8270,0
20230927,113600,128325690,8270,8270,8270,8270,144
20230927,113500,127134810,8280,8280,8280,8280,0
20230927,113400,127134810,8280,8280,8280,8280,0
20230927,113300,127134810,8280,8280,8280,8280,0
20230927,113200,127134810,8280,8280,8280,8280,18
20230927,113100,126985770,8280,8280,8280,8280,3
20230927,113000,126960930,8270,8270,8270,8270,0
20230927,112900,126960930,8270,8270,8270,8270,11
20230927,112800,126869960,8270,8270,8270,8270,1
20230927,112700,126861690,8270,8270,8270,8270,0
20230927,112600,126861690,8270,8270,8270,8270,0
20230927,112500,126861690,8270,8270,8270,8270,0
20230927,112400,126861690,8270,8270,8270,8270,0
20230927,112300,126861690,8270,8270,8270,8270,0
20230927,112200,126861690,8270,8270,8270,8270,18
20230927,112100,126712830,8240,8240,8240,8240,1
20230927,112000,126704590,8270,8270,8270,8270,0
20230927,111900,126704590,8270,8270,8270,8270,0
20230927,111800,126704590,8270,8270,8270,8270,0
20230927,111700,126704590,8270,8270,8270,8270,0
20230927,111600,126704590,8270,8270,8270,8270,1
20230927,111500,126696320,8240,8240,8240,8240,0
20230927,111400,126696320,8240,8240,8240,8240,0
20230927,111300,126696320,8240,8240,8240,8240,0
20230927,111200,126696320,8240,8240,8240,8240,0
20230927,111100,126696320,8240,8240,8240,8240,0
20230927,111000,126696320,8240,8250,8250,8240,70
20230927,110900,126119310,8250,8250,8250,8250,0
20230927,110800,126119310,8250,8250,8250,8250,1
20230927,110700,126111060,8260,8280,8280,8260,34
20230927,110600,125829940,8280,8280,8280,8280,13
20230927,110500,125722300,8270,8270,8270,8270,0
20230927,110400,125722300,8270,8270,8270,8270,0
20230927,110300,125722300,8270,8270,8270,8270,0
20230927,110200,125722300,8270,8280,8280,8270,2
20230927,110100,125705750,8290,8290,8290,8290,0
20230927,110000,125705750,8290,8290,8290,8290,18
20230927,105900,125556530,8270,8270,8270,8270,0
20230927,105800,125556530,8270,8270,8270,8270,0
20230927,105700,125556530,8270,8270,8270,8270,0
20230927,105600,125556530,8270,8270,8270,8270,200
20230927,105500,123902530,8270,8290,8290,8270,3
20230927,105400,123877680,8290,8270,8290,8270,3
20230927,105300,123852830,8300,8300,8300,8300,6
20230927,105200,123803030,8300,8300,8300,8300,50
20230927,105100,123388030,8300,8300,8300,8300,1
20230927,105000,123379730,8300,8300,8300,8300,18
20230927,104900,123230330,8300,8300,8300,8300,0
20230927,104800,123230330,8300,8300,8300,8300,0
20230927,104700,123230330,8300,8300,8300,8300,0
20230927,104600,123230330,8300,8300,8300,8300,164
20230927,104500,121869130,8270,8290,8300,8270,1005
20230927,104400,113528460,8270,8270,8270,8270,0
20230927,104300,113528460,8270,8270,8270,8270,2
20230927,104200,113511920,8270,8270,8270,8270,1
20230927,104100,113503650,8250,8250,8250,8250,0
20230927,104000,113503650,8250,8250,8250,8250,118
20230927,103900,112530150,8240,8240,8240,8240,0
20230927,103800,112530150,8240,8240,8240,8240,0
20230927,103700,112530150,8240,8260,8300,8240,801
20230927,103600,105897910,8240,8300,8300,8240,1041
20230927,103500,97295180,8290,8280,8290,8280,328
20230927,103400,94579020,8260,8260,8260,8260,0
20230927,103300,94579020,8260,8270,8280,8260,23
20230927,103200,94388650,8260,8260,8260,8260,6
20230927,103100,94339090,8250,8240,8250,8240,280
20230927,103000,92029950,8210,8210,8210,8210,0
20230927,102900,92029950,8210,8210,8210,8210,12
20230927,102800,91931430,8210,8200,8210,8200,7
20230927,102700,91873980,8200,8240,8240,8180,502
20230927,102600,87766550,8200,8220,8220,8200,334
20230927,102500,85027730,8220,8220,8220,8220,654
20230927,102400,79651850,8180,8210,8210,8180,630
20230927,102300,74495820,8230,8230,8230,8230,92
20230927,102200,73738660,8230,8230,8230,8230,0
20230927,102100,73738660,8230,8230,8230,8230,0
20230927,102000,73738660,8230,8230,8230,8230,18
20230927,101900,73590520,8230,8230,8230,8230,8
20230927,101800,73524680,8220,8220,8220,8220,5
20230927,101700,73483580,8210,8210,8210,8210,0
20230927,101600,73483580,8210,8200,8210,8200,27
20230927,101500,73262110,8200,8200,8200,8200,0
20230927,101400,73262110,8200,8200,8200,8200,11
20230927,101300,73171910,8200,8200,8200,8200,18
20230927,101200,73024310,8200,8200,8200,8200,1
20230927,101100,73016110,8200,8200,8200,8200,0
20230927,101000,73016110,8200,8200,8200,8200,0
20230927,100900,73016110,8200,8200,8200,8200,33
20230927,100800,72745510,8210,8210,8210,8210,0
20230927,100700,72745510,8210,8210,8210,8210,1
20230927,100600,72737300,8170,8170,8170,8170,470
20230927,100500,68897400,8170,8170,8170,8170,431
20230927,100400,65376130,8170,8170,8170,8170,0
20230927,100300,65376130,8170,8170,8170,8170,0
20230927,100200,65376130,8170,8170,8170,8170,0
20230927,100100,65376130,8170,8190,8190,8170,600
20230927,100000,60472180,8210,8210,8210,8210,0
20230927,095900,60472180,8210,8210,8210,8210,0
20230927,095800,60472180,8210,8210,8210,8210,0
20230927,095700,60472180,8210,8210,8210,8210,0
20230927,095600,60472180,8210,8210,8210,8210,0
20230927,095500,60472180,8210,8210,8210,8210,0
20230927,095400,60472180,8210,8210,8210,8210,1
20230927,095300,60463970,8200,8200,8200,8200,0
20230927,095200,60463970,8200,8200,8200,8200,0
20230927,095100,60463970,8200,8200,8200,8200,0
20230927,095000,60463970,8200,8200,8200,8200,0
20230927,094900,60463970,8200,8210,8210,8200,46
20230927,094800,60086640,8210,8210,8210,8210,0
20230927,094700,60086640,8210,8210,8210,8210,100
20230927,094600,59265640,8210,8210,8210,8210,0
20230927,094500,59265640,8210,8210,8210,8210,0
20230927,094400,59265640,8210,8210,8210,8210,0
20230927,094300,59265640,8210,8200,8210,8200,145
20230927,094200,58076400,8200,8200,8200,8200,110
20230927,094100,57174400,8200,8200,8200,8200,0
20230927,094000,57174400,8200,8200,8200,8200,0
20230927,093900,57174400,8200,8200,8200,8200,709
20230927,093800,51360600,8210,8210,8210,8210,0
20230927,093700,51360600,8210,8210,8210,8210,1
20230927,093600,51352390,8170,8210,8210,8170,120
20230927,093500,50371190,8210,8210,8210,8210,4
20230927,093400,50338350,8210,8210,8210,8210,0
20230927,093300,50338350,8210,8210,8210,8210,1
20230927,093200,50330140,8150,8180,8180,8150,30
20230927,093100,50085390,8150,8180,8180,8150,536
20230927,093000,45716630,8180,8180,8180,8180,7
20230927,092900,45659370,8220,8220,8220,8220,12
20230927,092800,45560730,8220,8220,8220,8220,3
20230927,092700,45536070,8210,8210,8210,8210,39
20230927,092600,45215880,8180,8180,8180,8180,0
20230927,092500,45215880,8180,8180,8180,8180,2
20230927,092400,45199520,8180,8180,8180,8180,0
20230927,092300,45199520,8180,8180,8180,8180,0
20230927,092200,45199520,8180,8200,8200,8180,353
20230927,092100,42306840,8200,8210,8210,8200,580
20230927,092000,37550750,8240,8240,8240,8240,0
20230927,091900,37550750,8240,8240,8240,8240,0
20230927,091800,37550750,8240,8240,8240,8240,0
20230927,091700,37550750,8240,8240,8240,8240,0
20230927,091600,37550750,8240,8240,8240,8240,8
20230927,091500,37484830,8210,8200,8220,8200,666
20230927,091400,32011600,8200,8220,8220,8200,1603
20230927,091300,18865300,8220,8220,8240,8220,203
20230927,091200,17192640,8220,8230,8250,8220,146
20230927,091100,15989980,8210,8230,8230,8210,25
20230927,091000,15784710,8230,8230,8240,8210,495
20230927,090900,11715570,8220,8210,8220,8200,61
20230927,090800,11214870,8240,8240,8240,8240,55
20230927,090700,10761670,8230,8200,8230,8200,125
20230927,090600,9735560,8190,8140,8190,8140,28
20230927,090500,9506490,8140,8140,8140,8140,73
20230927,090400,8912270,8200,8200,8200,8200,0
20230927,090300,8912270,8200,8200,8200,8200,8
20230927,090200,8846670,8150,8140,8150,8120,332
20230927,090100,6145420,8140,8250,8250,8140,9
20230927,090000,6071840,8230,8110,8230,8110,748