KissMeData/032190/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190700,1009401810,12790,12790,12790,12790,747
20230927,190600,1009401810,12790,12790,12790,12790,0
20230927,190500,1009401810,12790,12790,12790,12790,0
20230927,190400,1009401810,12790,12790,12790,12790,0
20230927,190300,1009401810,12790,12790,12790,12790,0
20230927,190200,1009401810,12790,12790,12790,12790,0
20230927,190100,1009401810,12790,12790,12790,12790,0
20230927,190000,1009401810,12790,12790,12790,12790,0
20230927,185900,1009401810,12790,12790,12790,12790,0
20230927,185800,1009401810,12790,12790,12790,12790,0
20230927,185700,1009401810,12790,12790,12790,12790,0
20230927,185600,1009401810,12790,12790,12790,12790,0
20230927,185500,1009401810,12790,12790,12790,12790,0
20230927,185400,1009401810,12790,12790,12790,12790,0
20230927,185300,1009401810,12790,12790,12790,12790,0
20230927,185200,1009401810,12790,12790,12790,12790,0
20230927,185100,1009401810,12790,12790,12790,12790,0
20230927,185000,1009401810,12790,12790,12790,12790,0
20230927,184900,1009401810,12790,12790,12790,12790,0
20230927,184800,1009401810,12790,12790,12790,12790,0
20230927,184700,1009401810,12790,12790,12790,12790,0
20230927,184600,1009401810,12790,12790,12790,12790,0
20230927,184500,1009401810,12790,12790,12790,12790,0
20230927,184400,1009401810,12790,12790,12790,12790,0
20230927,184300,1009401810,12790,12790,12790,12790,0
20230927,184200,1009401810,12790,12790,12790,12790,0
20230927,184100,1009401810,12790,12790,12790,12790,0
20230927,184000,1009401810,12790,12790,12790,12790,0
20230927,183900,1009401810,12790,12790,12790,12790,0
20230927,183800,1009401810,12790,12790,12790,12790,0
20230927,183700,1009401810,12790,12790,12790,12790,747
20230927,183600,1009401810,12790,12790,12790,12790,0
20230927,183500,1009401810,12790,12790,12790,12790,0
20230927,183400,1009401810,12790,12790,12790,12790,0
20230927,183300,1009401810,12790,12790,12790,12790,0
20230927,183200,1009401810,12790,12790,12790,12790,0
20230927,183100,1009401810,12790,12790,12790,12790,0
20230927,183000,1009401810,12790,12790,12790,12790,0
20230927,182900,1009401810,12790,12790,12790,12790,0
20230927,182800,1009401810,12790,12790,12790,12790,0
20230927,182700,1009401810,12790,12790,12790,12790,0
20230927,182600,1009401810,12790,12790,12790,12790,0
20230927,182500,1009401810,12790,12790,12790,12790,0
20230927,182400,1009401810,12790,12790,12790,12790,0
20230927,182300,1009401810,12790,12790,12790,12790,0
20230927,182200,1009401810,12790,12790,12790,12790,0
20230927,182100,1009401810,12790,12790,12790,12790,0
20230927,182000,1009401810,12790,12790,12790,12790,0
20230927,181900,1009401810,12790,12790,12790,12790,0
20230927,181800,1009401810,12790,12790,12790,12790,0
20230927,181700,1009401810,12790,12790,12790,12790,0
20230927,181600,1009401810,12790,12790,12790,12790,0
20230927,181500,1009401810,12790,12790,12790,12790,0
20230927,181400,1009401810,12790,12790,12790,12790,0
20230927,181300,1009401810,12790,12790,12790,12790,0
20230927,181200,1009401810,12790,12790,12790,12790,0
20230927,181100,1009401810,12790,12790,12790,12790,0
20230927,181000,1009401810,12790,12790,12790,12790,0
20230927,180900,1009401810,12790,12790,12790,12790,0
20230927,180800,1009401810,12790,12790,12790,12790,0
20230927,180700,1009401810,12790,12790,12790,12790,747
20230927,180600,1009401810,12790,12790,12790,12790,0
20230927,180500,1009401810,12790,12790,12790,12790,0
20230927,180400,1009401810,12790,12790,12790,12790,0
20230927,180300,1009401810,12790,12790,12790,12790,0
20230927,180200,1009401810,12790,12790,12790,12790,0
20230927,180100,1009401810,12790,12790,12790,12790,0
20230927,180000,1009401810,12790,12790,12790,12790,0
20230927,175900,1009401810,12790,12790,12790,12790,0
20230927,175800,1009401810,12790,12790,12790,12790,0
20230927,175700,1009401810,12790,12790,12790,12790,0
20230927,175600,1009401810,12790,12790,12790,12790,0
20230927,175500,1009401810,12790,12790,12790,12790,0
20230927,175400,1009401810,12790,12790,12790,12790,0
20230927,175300,1009401810,12790,12790,12790,12790,0
20230927,175200,1009401810,12790,12790,12790,12790,0
20230927,175100,1009401810,12790,12790,12790,12790,0
20230927,175000,1009401810,12790,12790,12790,12790,0
20230927,174900,1009401810,12790,12790,12790,12790,0
20230927,174800,1009401810,12790,12790,12790,12790,0
20230927,174700,1009401810,12790,12790,12790,12790,0
20230927,174600,1009401810,12790,12790,12790,12790,0
20230927,174500,1009401810,12790,12790,12790,12790,0
20230927,174400,1009401810,12790,12790,12790,12790,0
20230927,174300,1009401810,12790,12790,12790,12790,0
20230927,174200,1009401810,12790,12790,12790,12790,0
20230927,174100,1009401810,12790,12790,12790,12790,0
20230927,174000,1009401810,12790,12790,12790,12790,0
20230927,173900,1009401810,12790,12790,12790,12790,0
20230927,173800,1009401810,12790,12790,12790,12790,0
20230927,173700,1009401810,12790,12790,12790,12790,747
20230927,173600,1009401810,12790,12790,12790,12790,0
20230927,173500,1009401810,12790,12790,12790,12790,0
20230927,173400,1009401810,12790,12790,12790,12790,0
20230927,173300,1009401810,12790,12790,12790,12790,0
20230927,173200,1009401810,12790,12790,12790,12790,0
20230927,173100,1009401810,12790,12790,12790,12790,0
20230927,173000,1009401810,12790,12790,12790,12790,0
20230927,172900,1009401810,12790,12790,12790,12790,0
20230927,172800,1009401810,12790,12790,12790,12790,0
20230927,172700,1009401810,12790,12790,12790,12790,0
20230927,172600,1009401810,12790,12790,12790,12790,0
20230927,172500,1009401810,12790,12790,12790,12790,0
20230927,172400,1009401810,12790,12790,12790,12790,0
20230927,172300,1009401810,12790,12790,12790,12790,0
20230927,172200,1009401810,12790,12790,12790,12790,0
20230927,172100,1009401810,12790,12790,12790,12790,0
20230927,172000,1009401810,12790,12790,12790,12790,0
20230927,171900,1009401810,12790,12790,12790,12790,0
20230927,171800,1009401810,12790,12790,12790,12790,0
20230927,171700,1009401810,12790,12790,12790,12790,0
20230927,171600,1009401810,12790,12790,12790,12790,0
20230927,171500,1009401810,12790,12790,12790,12790,0
20230927,171400,1009401810,12790,12790,12790,12790,0
20230927,171300,1009401810,12790,12790,12790,12790,0
20230927,171200,1009401810,12790,12790,12790,12790,0
20230927,171100,1009401810,12790,12790,12790,12790,0
20230927,171000,1009401810,12790,12790,12790,12790,0
20230927,170900,1009401810,12790,12790,12790,12790,0
20230927,170800,1009401810,12790,12790,12790,12790,0
20230927,170700,1009401810,12790,12790,12790,12790,747
20230927,170600,1009401810,12790,12790,12790,12790,0
20230927,170500,1009401810,12790,12790,12790,12790,0
20230927,170400,1009401810,12790,12790,12790,12790,0
20230927,170300,1009401810,12790,12790,12790,12790,0
20230927,170200,1009401810,12790,12790,12790,12790,0
20230927,170100,1009401810,12790,12790,12790,12790,0
20230927,170000,1009401810,12790,12790,12790,12790,0
20230927,165900,1009401810,12790,12790,12790,12790,0
20230927,165800,1009401810,12790,12790,12790,12790,0
20230927,165700,1009401810,12790,12790,12790,12790,0
20230927,165600,1009401810,12790,12790,12790,12790,0
20230927,165500,1009401810,12790,12790,12790,12790,0
20230927,165400,1009401810,12790,12790,12790,12790,0
20230927,165300,1009401810,12790,12790,12790,12790,0
20230927,165200,1009401810,12790,12790,12790,12790,0
20230927,165100,1009401810,12790,12790,12790,12790,0
20230927,165000,1009401810,12790,12790,12790,12790,0
20230927,164900,1009401810,12790,12790,12790,12790,0
20230927,164800,1009401810,12790,12790,12790,12790,0
20230927,164700,1009401810,12790,12790,12790,12790,0
20230927,164600,1009401810,12790,12790,12790,12790,0
20230927,164500,1009401810,12790,12790,12790,12790,0
20230927,164400,1009401810,12790,12790,12790,12790,0
20230927,164300,1009401810,12790,12790,12790,12790,0
20230927,164200,1009401810,12790,12790,12790,12790,0
20230927,164100,1009401810,12790,12790,12790,12790,0
20230927,164000,1009401810,12790,12790,12790,12790,0
20230927,163900,1009401810,12790,12790,12790,12790,0
20230927,163800,1009401810,12790,12790,12790,12790,0
20230927,163700,1009401810,12790,12790,12790,12790,747
20230927,163600,1009401810,12790,12790,12790,12790,0
20230927,163500,1009401810,12790,12790,12790,12790,0
20230927,163400,1009401810,12790,12790,12790,12790,0
20230927,163300,1009401810,12790,12790,12790,12790,0
20230927,163200,1009401810,12790,12790,12790,12790,0
20230927,163100,1009401810,12790,12790,12790,12790,0
20230927,163000,1009401810,12790,12790,12790,12790,0
20230927,162900,1009401810,12790,12790,12790,12790,0
20230927,162800,1009401810,12790,12790,12790,12790,0
20230927,162700,1009401810,12790,12790,12790,12790,0
20230927,162600,1009401810,12790,12790,12790,12790,0
20230927,162500,1009401810,12790,12790,12790,12790,0
20230927,162400,1009401810,12790,12790,12790,12790,0
20230927,162300,1009401810,12790,12790,12790,12790,0
20230927,162200,1009401810,12790,12790,12790,12790,0
20230927,162100,1009401810,12790,12790,12790,12790,0
20230927,162000,1009401810,12790,12790,12790,12790,0
20230927,161900,1009401810,12790,12790,12790,12790,0
20230927,161800,1009401810,12790,12790,12790,12790,0
20230927,161700,1009401810,12790,12790,12790,12790,0
20230927,161600,1009401810,12790,12790,12790,12790,0
20230927,161500,1009401810,12790,12790,12790,12790,0
20230927,161400,1009401810,12790,12790,12790,12790,0
20230927,161300,1009401810,12790,12790,12790,12790,0
20230927,161200,1009401810,12790,12790,12790,12790,0
20230927,161100,1009401810,12790,12790,12790,12790,0
20230927,161000,1009401810,12790,12790,12790,12790,0
20230927,160900,1009401810,12790,12790,12790,12790,0
20230927,160800,1009401810,12790,12790,12790,12790,0
20230927,160700,1009401810,12790,12790,12790,12790,747
20230927,160600,1009401810,12790,12790,12790,12790,0
20230927,160500,1009401810,12790,12790,12790,12790,0
20230927,160400,1009401810,12790,12790,12790,12790,0
20230927,160300,1009401810,12790,12790,12790,12790,0
20230927,160200,1009401810,12790,12790,12790,12790,0
20230927,160100,1009401810,12790,12790,12790,12790,0
20230927,160000,1009401810,12790,12790,12790,12790,0
20230927,155900,1009401810,12790,12790,12790,12790,0
20230927,155800,1009401810,12790,12790,12790,12790,0
20230927,155700,1009401810,12790,12790,12790,12790,0
20230927,155600,1009401810,12790,12790,12790,12790,0
20230927,155500,1009401810,12790,12790,12790,12790,0
20230927,155400,1009401810,12790,12790,12790,12790,0
20230927,155300,1009401810,12790,12790,12790,12790,0
20230927,155200,1009401810,12790,12790,12790,12790,0
20230927,155100,1009401810,12790,12790,12790,12790,0
20230927,155000,1009401810,12790,12790,12790,12790,0
20230927,154900,1009401810,12790,12790,12790,12790,0
20230927,154800,1009401810,12790,12790,12790,12790,0
20230927,154700,1009401810,12790,12790,12790,12790,0
20230927,154600,1009401810,12790,12790,12790,12790,0
20230927,154500,1009401810,12790,12790,12790,12790,0
20230927,154400,1009401810,12790,12790,12790,12790,0
20230927,154300,1009401810,12790,12790,12790,12790,0
20230927,154200,1009401810,12790,12790,12790,12790,0
20230927,154100,1009401810,12790,12790,12790,12790,0
20230927,154000,1009401810,12790,12790,12790,12790,0
20230927,153900,1009401810,12790,12790,12790,12790,0
20230927,153800,1009401810,12790,12790,12790,12790,0
20230927,153700,1009401810,12790,12790,12790,12790,747
20230927,153600,1009401810,12790,12790,12790,12790,0
20230927,153500,1009401810,12790,12790,12790,12790,0
20230927,153400,1009401810,12790,12790,12790,12790,0
20230927,153300,1009401810,12790,12790,12790,12790,0
20230927,153200,1009401810,12790,12790,12790,12790,0
20230927,153100,1009401810,12790,12790,12790,12790,0
20230927,153000,1009401810,12790,12790,12790,12790,747
20230927,152900,999847680,12740,12740,12740,12740,0
20230927,152800,999847680,12740,12740,12740,12740,0
20230927,152700,999847680,12740,12740,12740,12740,0
20230927,152600,999847680,12740,12740,12740,12740,0
20230927,152500,999847680,12740,12740,12740,12740,0
20230927,152400,999847680,12740,12740,12740,12740,0
20230927,152300,999847680,12740,12740,12740,12740,0
20230927,152200,999847680,12740,12740,12740,12740,0
20230927,152100,999847680,12740,12740,12740,12740,0
20230927,152000,999847680,12740,12740,12740,12740,0
20230927,151900,999847680,12740,12730,12740,12730,58
20230927,151800,999108810,12750,12750,12760,12720,311
20230927,151700,995146440,12750,12760,12760,12750,119
20230927,151600,993628560,12770,12780,12780,12770,147
20230927,151500,991750840,12790,12800,12800,12790,463
20230927,151400,985827970,12790,12800,12800,12790,30
20230927,151300,985443990,12800,12800,12800,12800,54
20230927,151200,984752790,12800,12800,12800,12800,28
20230927,151100,984394390,12800,12800,12800,12790,153
20230927,151000,982436690,12800,12800,12800,12790,189
20230927,150900,980018170,12800,12800,12800,12790,156
20230927,150800,978021400,12800,12790,12800,12790,1294
20230927,150700,961471010,12790,12790,12790,12790,87
20230927,150600,960358280,12790,12780,12790,12780,153
20230927,150500,958402150,12780,12780,12780,12780,503
20230927,150400,951973810,12780,12770,12780,12770,1756
20230927,150300,929548790,12770,12770,12770,12760,78
20230927,150200,928552810,12770,12770,12770,12760,48
20230927,150100,927939930,12770,12770,12770,12760,150
20230927,150000,926024530,12770,12770,12770,12770,192
20230927,145900,923572690,12760,12770,12770,12760,110
20230927,145800,922168430,12770,12780,12780,12770,132
20230927,145700,920482660,12780,12780,12780,12780,127
20230927,145600,918859600,12780,12770,12780,12770,69
20230927,145500,917978460,12770,12770,12770,12770,199
20230927,145400,915437230,12780,12780,12780,12780,26
20230927,145300,915104950,12780,12770,12780,12770,412
20230927,145200,909843450,12770,12760,12770,12760,189
20230927,145100,907431660,12750,12750,12760,12750,262
20230927,145000,904090000,12750,12750,12760,12750,302
20230927,144900,900238690,12750,12740,12750,12740,14
20230927,144800,900060200,12740,12740,12750,12740,979
20230927,144700,887581610,12730,12740,12740,12730,37
20230927,144600,887110240,12740,12740,12740,12730,67
20230927,144500,886256860,12740,12730,12740,12730,254
20230927,144400,883022600,12730,12720,12730,12720,246
20230927,144300,879892170,12720,12720,12720,12720,49
20230927,144200,879268890,12720,12720,12720,12720,217
20230927,144100,876508650,12720,12710,12720,12700,271
20230927,144000,873064280,12710,12710,12710,12710,41
20230927,143900,872543170,12710,12710,12710,12710,30
20230927,143800,872161870,12700,12700,12700,12700,69
20230927,143700,871285570,12700,12700,12700,12700,0
20230927,143600,871285570,12700,12700,12700,12700,74
20230927,143500,870345770,12710,12710,12710,12710,69
20230927,143400,869468780,12710,12710,12710,12710,20
20230927,143300,869214580,12710,12710,12710,12710,226
20230927,143200,866342120,12710,12700,12710,12700,868
20230927,143100,855315410,12690,12690,12690,12690,399
20230927,143000,850252100,12690,12690,12690,12690,37
20230927,142900,849782570,12690,12680,12690,12680,312
20230927,142800,845825640,12680,12680,12680,12680,50
20230927,142700,845191640,12680,12670,12680,12670,201
20230927,142600,842643700,12670,12670,12680,12670,155
20230927,142500,840678880,12680,12680,12680,12670,292
20230927,142400,836977320,12680,12670,12680,12670,193
20230927,142300,834531320,12680,12680,12680,12680,0
20230927,142200,834531320,12680,12680,12680,12680,0
20230927,142100,834531320,12680,12640,12690,12640,6437
20230927,142000,753130230,12640,12640,12640,12640,123
20230927,141900,751575510,12630,12640,12640,12630,314
20230927,141800,747608210,12640,12640,12640,12640,35
20230927,141700,747165810,12630,12630,12630,12630,375
20230927,141600,742429560,12630,12630,12630,12630,0
20230927,141500,742429560,12630,12630,12630,12630,0
20230927,141400,742429560,12630,12630,12630,12630,0
20230927,141300,742429560,12630,12630,12630,12630,0
20230927,141200,742429560,12630,12630,12630,12630,0
20230927,141100,742429560,12630,12630,12630,12630,0
20230927,141000,742429560,12630,12630,12630,12630,27
20230927,140900,742088550,12640,12640,12640,12640,28
20230927,140800,741734630,12640,12640,12640,12640,6
20230927,140700,741658790,12640,12640,12640,12640,0
20230927,140600,741658790,12640,12630,12640,12630,111
20230927,140500,740255860,12630,12630,12630,12630,7
20230927,140400,740167450,12640,12640,12640,12640,1
20230927,140300,740154810,12640,12640,12640,12640,269
20230927,140200,736754650,12640,12640,12640,12630,311
20230927,140100,732823760,12640,12640,12640,12640,69
20230927,140000,731951600,12640,12640,12640,12640,0
20230927,135900,731951600,12640,12640,12640,12640,38
20230927,135800,731471280,12630,12630,12630,12630,0
20230927,135700,731471280,12630,12630,12630,12630,154
20230927,135600,729526260,12630,12620,12630,12620,75
20230927,135500,728579070,12620,12620,12620,12620,12
20230927,135400,728427630,12620,12620,12620,12620,6
20230927,135300,728351910,12620,12620,12620,12620,106
20230927,135200,727014190,12620,12620,12620,12620,6
20230927,135100,726938470,12620,12620,12620,12620,6
20230927,135000,726862750,12620,12620,12620,12620,12
20230927,134900,726711310,12620,12620,12620,12620,6
20230927,134800,726635590,12620,12620,12620,12620,6
20230927,134700,726559870,12620,12620,12620,12620,6
20230927,134600,726484150,12620,12620,12620,12620,474
20230927,134500,720502270,12620,12620,12620,12620,77
20230927,134400,719530530,12620,12620,12620,12620,176
20230927,134300,717309410,12610,12610,12610,12610,400
20230927,134200,712265410,12620,12620,12620,12610,242
20230927,134100,709213760,12610,12610,12610,12610,0
20230927,134000,709213760,12610,12610,12610,12610,0
20230927,133900,709213760,12610,12610,12610,12610,29
20230927,133800,708848070,12620,12620,12620,12620,0
20230927,133700,708848070,12620,12620,12620,12620,0
20230927,133600,708848070,12620,12620,12620,12620,0
20230927,133500,708848070,12620,12620,12620,12620,0
20230927,133400,708848070,12620,12620,12620,12620,0
20230927,133300,708848070,12620,12610,12620,12610,480
20230927,133200,702794910,12610,12610,12610,12610,0
20230927,133100,702794910,12610,12610,12610,12610,0
20230927,133000,702794910,12610,12610,12610,12610,0
20230927,132900,702794910,12610,12610,12610,12610,0
20230927,132800,702794910,12610,12610,12610,12610,10
20230927,132700,702668810,12610,12610,12610,12610,194
20230927,132600,700222470,12620,12610,12620,12610,472
20230927,132500,694268080,12610,12610,12610,12610,0
20230927,132400,694268080,12610,12610,12610,12610,30
20230927,132300,693889780,12610,12610,12610,12610,0
20230927,132200,693889780,12610,12610,12610,12610,0
20230927,132100,693889780,12610,12610,12610,12610,40
20230927,132000,693385380,12610,12610,12610,12610,0
20230927,131900,693385380,12610,12620,12620,12610,101
20230927,131800,692111760,12610,12610,12610,12610,0
20230927,131700,692111760,12610,12610,12610,12610,0
20230927,131600,692111760,12610,12610,12610,12610,0
20230927,131500,692111760,12610,12610,12610,12610,113
20230927,131400,690686830,12610,12610,12610,12610,100
20230927,131300,689425830,12620,12620,12620,12620,0
20230927,131200,689425830,12620,12620,12620,12620,0
20230927,131100,689425830,12620,12620,12620,12610,115
20230927,131000,687975530,12620,12620,12620,12620,2
20230927,130900,687950290,12620,12620,12620,12610,287
20230927,130800,684329930,12620,12620,12620,12620,1
20230927,130700,684317310,12620,12620,12620,12620,1
20230927,130600,684304690,12610,12610,12610,12610,0
20230927,130500,684304690,12610,12610,12610,12610,0
20230927,130400,684304690,12610,12610,12610,12610,0
20230927,130300,684304690,12610,12610,12610,12610,0
20230927,130200,684304690,12610,12610,12610,12610,0
20230927,130100,684304690,12610,12610,12610,12610,0
20230927,130000,684304690,12610,12610,12610,12610,0
20230927,125900,684304690,12610,12610,12610,12610,0
20230927,125800,684304690,12610,12610,12610,12610,0
20230927,125700,684304690,12610,12610,12610,12610,0
20230927,125600,684304690,12610,12610,12610,12610,0
20230927,125500,684304690,12610,12610,12610,12610,85
20230927,125400,683232840,12620,12620,12620,12620,0
20230927,125300,683232840,12620,12620,12620,12620,0
20230927,125200,683232840,12620,12620,12620,12620,0
20230927,125100,683232840,12620,12610,12620,12610,238
20230927,125000,680229740,12600,12600,12600,12600,0
20230927,124900,680229740,12600,12600,12600,12600,0
20230927,124800,680229740,12600,12600,12600,12600,22
20230927,124700,679952540,12600,12600,12600,12600,50
20230927,124600,679322540,12600,12600,12600,12600,31
20230927,124500,678931940,12600,12600,12600,12600,1
20230927,124400,678919340,12600,12610,12610,12590,17
20230927,124300,678705050,12610,12610,12610,12610,0
20230927,124200,678705050,12610,12580,12620,12580,862
20230927,124100,667849650,12580,12580,12580,12580,27
20230927,124000,667509990,12570,12580,12580,12570,200
20230927,123900,664994990,12580,12580,12580,12580,0
20230927,123800,664994990,12580,12580,12580,12580,0
20230927,123700,664994990,12580,12580,12580,12580,10
20230927,123600,664869190,12580,12570,12580,12570,2
20230927,123500,664844040,12580,12580,12580,12580,201
20230927,123400,662315460,12580,12580,12580,12580,27
20230927,123300,661975800,12570,12570,12570,12570,69
20230927,123200,661108470,12580,12580,12580,12580,1
20230927,123100,661095890,12560,12570,12570,12560,64
20230927,123000,660291720,12570,12570,12570,12570,0
20230927,122900,660291720,12570,12570,12570,12570,0
20230927,122800,660291720,12570,12570,12570,12570,0
20230927,122700,660291720,12570,12570,12570,12570,58
20230927,122600,659562660,12570,12570,12580,12570,8
20230927,122500,659462060,12580,12580,12580,12580,0
20230927,122400,659462060,12580,12580,12580,12580,0
20230927,122300,659462060,12580,12580,12580,12580,2
20230927,122200,659436900,12560,12560,12560,12560,14
20230927,122100,659261060,12560,12540,12560,12540,698
20230927,122000,650500740,12540,12540,12540,12540,2
20230927,121900,650475660,12530,12530,12530,12530,697
20230927,121800,641742250,12530,12530,12530,12530,1
20230927,121700,641729720,12530,12530,12530,12530,28
20230927,121600,641378880,12530,12530,12530,12530,0
20230927,121500,641378880,12530,12530,12530,12530,20
20230927,121400,641128280,12530,12530,12530,12530,3
20230927,121300,641090690,12530,12530,12530,12530,1
20230927,121200,641078160,12520,12520,12520,12520,0
20230927,121100,641078160,12520,12520,12520,12520,0
20230927,121000,641078160,12520,12520,12520,12520,0
20230927,120900,641078160,12520,12520,12520,12520,28
20230927,120800,640727600,12520,12530,12530,12520,437
20230927,120700,635252650,12530,12530,12530,12530,0
20230927,120600,635252650,12530,12530,12530,12530,100
20230927,120500,633999650,12540,12540,12540,12540,1
20230927,120400,633987110,12540,12540,12540,12540,452
20230927,120300,628319030,12540,12550,12550,12540,1786
20230927,120200,605907120,12560,12560,12560,12560,53
20230927,120100,605241440,12560,12560,12560,12560,1
20230927,120000,605228880,12560,12570,12570,12560,917
20230927,115900,593711350,12560,12570,12570,12560,24
20230927,115800,593409790,12570,12570,12570,12570,0
20230927,115700,593409790,12570,12570,12570,12570,28
20230927,115600,593057830,12570,12570,12570,12570,0
20230927,115500,593057830,12570,12570,12570,12570,1
20230927,115400,593045260,12570,12570,12570,12570,0
20230927,115300,593045260,12570,12580,12580,12570,69
20230927,115200,592177510,12590,12590,12590,12590,0
20230927,115100,592177510,12590,12590,12590,12590,4
20230927,115000,592127150,12590,12590,12590,12590,0
20230927,114900,592127150,12590,12590,12590,12590,0
20230927,114800,592127150,12590,12590,12590,12590,0
20230927,114700,592127150,12590,12590,12590,12590,2
20230927,114600,592101970,12590,12590,12590,12590,10
20230927,114500,591976070,12590,12590,12590,12590,0
20230927,114400,591976070,12590,12590,12590,12590,20
20230927,114300,591724270,12570,12570,12570,12570,316
20230927,114200,587752150,12570,12570,12570,12570,4
20230927,114100,587701870,12560,12560,12560,12560,2
20230927,114000,587676750,12560,12570,12570,12560,235
20230927,113900,584722850,12570,12560,12570,12560,1651
20230927,113800,563977780,12570,12570,12570,12570,49
20230927,113700,563361850,12570,12580,12580,12570,1587
20230927,113600,543411430,12580,12580,12580,12580,8
20230927,113500,543310790,12580,12580,12580,12580,0
20230927,113400,543310790,12580,12580,12580,12580,277
20230927,113300,539826130,12580,12580,12580,12580,0
20230927,113200,539826130,12580,12580,12580,12580,0
20230927,113100,539826130,12580,12580,12580,12580,0
20230927,113000,539826130,12580,12580,12580,12580,367
20230927,112900,535209270,12580,12580,12580,12580,0
20230927,112800,535209270,12580,12580,12580,12580,410
20230927,112700,530051470,12580,12580,12580,12580,0
20230927,112600,530051470,12580,12580,12580,12580,0
20230927,112500,530051470,12580,12580,12580,12580,4
20230927,112400,530001150,12590,12580,12590,12580,6
20230927,112300,529925660,12590,12590,12590,12590,5
20230927,112200,529862710,12590,12590,12590,12580,303
20230927,112100,526048400,12600,12600,12600,12600,39
20230927,112000,525557000,12600,12610,12610,12600,1071
20230927,111900,512061800,12600,12600,12600,12600,0
20230927,111800,512061800,12600,12600,12600,12600,73
20230927,111700,511142000,12620,12600,12620,12600,311
20230927,111600,507219740,12600,12590,12600,12590,337
20230927,111500,502973550,12600,12600,12600,12590,692
20230927,111400,494258650,12600,12600,12600,12600,0
20230927,111300,494258650,12600,12600,12600,12600,1
20230927,111200,494246050,12600,12600,12600,12600,0
20230927,111100,494246050,12600,12610,12610,12600,310
20230927,111000,490339940,12610,12600,12610,12600,7
20230927,110900,490251700,12600,12610,12610,12600,173
20230927,110800,488071760,12610,12610,12610,12610,4
20230927,110700,488021320,12610,12610,12610,12610,357
20230927,110600,483519550,12620,12610,12620,12610,3
20230927,110500,483481710,12620,12620,12620,12620,510
20230927,110400,477045510,12620,12620,12620,12620,0
20230927,110300,477045510,12620,12620,12620,12620,1
20230927,110200,477032890,12620,12620,12620,12610,572
20230927,110100,469814400,12610,12610,12610,12610,27
20230927,110000,469473930,12610,12610,12610,12610,3
20230927,105900,469436100,12620,12620,12620,12620,0
20230927,105800,469436100,12620,12620,12620,12620,0
20230927,105700,469436100,12620,12620,12620,12620,41
20230927,105600,468918680,12610,12610,12610,12610,0
20230927,105500,468918680,12610,12610,12610,12610,1
20230927,105400,468906070,12620,12620,12620,12620,28
20230927,105300,468552710,12610,12620,12620,12610,805
20230927,105200,458401610,12620,12610,12620,12610,29
20230927,105100,458035650,12610,12600,12610,12590,916
20230927,105000,446490830,12600,12600,12600,12590,1592
20230927,104900,426433630,12610,12610,12610,12610,259
20230927,104800,423167640,12600,12600,12600,12600,398
20230927,104700,418152840,12600,12600,12600,12600,13
20230927,104600,417989040,12600,12600,12600,12600,112
20230927,104500,416577840,12600,12600,12610,12600,145
20230927,104400,414750830,12610,12610,12610,12610,0
20230927,104300,414750830,12610,12610,12610,12610,5
20230927,104200,414687780,12610,12610,12610,12610,0
20230927,104100,414687780,12610,12610,12610,12610,35
20230927,104000,414246430,12620,12620,12620,12620,0
20230927,103900,414246430,12620,12620,12620,12620,43
20230927,103800,413703770,12630,12630,12630,12630,0
20230927,103700,413703770,12630,12630,12630,12630,64
20230927,103600,412895450,12630,12630,12630,12630,17
20230927,103500,412680740,12630,12640,12640,12630,31
20230927,103400,412289180,12630,12640,12640,12630,197
20230927,103300,409800540,12640,12640,12640,12640,0
20230927,103200,409800540,12640,12640,12640,12640,37
20230927,103100,409332860,12650,12650,12650,12650,0
20230927,103000,409332860,12650,12650,12650,12650,0
20230927,102900,409332860,12650,12650,12650,12650,0
20230927,102800,409332860,12650,12640,12650,12640,205
20230927,102700,406740660,12640,12650,12650,12640,38
20230927,102600,406260040,12650,12650,12650,12650,0
20230927,102500,406260040,12650,12630,12650,12630,386
20230927,102400,401384840,12610,12610,12610,12610,1530
20230927,102300,382091540,12610,12610,12610,12610,40
20230927,102200,381587140,12610,12610,12610,12610,0
20230927,102100,381587140,12610,12610,12610,12610,42
20230927,102000,381057520,12610,12610,12610,12610,1
20230927,101900,381044910,12610,12610,12610,12610,4
20230927,101800,380994470,12600,12600,12600,12600,0
20230927,101700,380994470,12600,12600,12600,12600,285
20230927,101600,377403470,12590,12600,12600,12590,395
20230927,101500,372430190,12600,12600,12600,12600,2
20230927,101400,372404990,12600,12600,12600,12590,374
20230927,101300,367694420,12610,12610,12610,12610,1
20230927,101200,367681810,12610,12610,12610,12610,0
20230927,101100,367681810,12610,12610,12610,12610,0
20230927,101000,367681810,12610,12610,12610,12610,0
20230927,100900,367681810,12610,12600,12610,12600,316
20230927,100800,363698270,12610,12600,12610,12600,37
20230927,100700,363231720,12600,12600,12600,12600,430
20230927,100600,357813720,12600,12600,12600,12600,55
20230927,100500,357120720,12600,12600,12600,12600,0
20230927,100400,357120720,12600,12600,12600,12590,125
20230927,100300,355546810,12600,12600,12600,12600,122
20230927,100200,354009610,12610,12610,12610,12610,3
20230927,100100,353971780,12600,12600,12600,12600,7
20230927,100000,353883580,12600,12600,12600,12600,426
20230927,095900,348515980,12600,12600,12600,12600,379
20230927,095800,343740580,12600,12610,12610,12600,604
20230927,095700,336129140,12620,12620,12620,12620,161
20230927,095600,334097320,12630,12630,12640,12630,239
20230927,095500,331077650,12630,12620,12640,12620,231
20230927,095400,328161750,12630,12650,12650,12630,43
20230927,095300,327618140,12670,12630,12670,12630,722
20230927,095200,318480820,12620,12620,12620,12620,301
20230927,095100,314682200,12620,12600,12620,12600,379
20230927,095000,309906000,12600,12600,12600,12600,8
20230927,094900,309805200,12590,12600,12600,12580,111
20230927,094800,308407100,12580,12590,12600,12580,2381
20230927,094700,278437500,12600,12590,12600,12590,1237
20230927,094600,262861620,12600,12600,12600,12600,2
20230927,094500,262836420,12590,12600,12600,12590,86
20230927,094400,261753210,12600,12600,12600,12600,3
20230927,094300,261715410,12600,12600,12600,12600,8
20230927,094200,261614610,12590,12600,12600,12590,15
20230927,094100,261425730,12600,12600,12600,12600,7
20230927,094000,261337530,12600,12600,12600,12600,5
20230927,093900,261274530,12600,12590,12600,12590,163
20230927,093800,259222290,12600,12600,12600,12590,44
20230927,093700,258668120,12600,12600,12600,12600,175
20230927,093600,256463120,12600,12600,12600,12600,14
20230927,093500,256286720,12600,12610,12610,12600,214
20230927,093400,253590020,12610,12610,12610,12610,34
20230927,093300,253161280,12610,12610,12610,12610,1
20230927,093200,253148670,12610,12580,12610,12580,485
20230927,093100,247044020,12570,12560,12570,12560,397
20230927,093000,242057340,12560,12580,12580,12550,605
20230927,092900,234457510,12580,12600,12600,12580,309
20230927,092800,230568450,12600,12610,12610,12600,361
20230927,092700,226019530,12610,12610,12610,12610,28
20230927,092600,225666450,12610,12610,12610,12600,214
20230927,092500,222967920,12620,12630,12630,12620,311
20230927,092400,219042850,12620,12620,12620,12620,237
20230927,092300,216051910,12640,12640,12640,12640,10
20230927,092200,215925510,12640,12640,12640,12640,1
20230927,092100,215912870,12640,12640,12640,12640,50
20230927,092000,215280870,12620,12660,12660,12620,775
20230927,091900,205486010,12660,12660,12660,12660,0
20230927,091800,205486010,12660,12670,12670,12660,36
20230927,091700,205029950,12650,12680,12680,12650,278
20230927,091600,201510420,12670,12680,12680,12670,153
20230927,091500,199570410,12660,12690,12690,12660,237
20230927,091400,196565470,12690,12690,12700,12680,74
20230927,091300,195626160,12700,12680,12700,12680,2195
20230927,091200,167790140,12670,12660,12670,12620,2118
20230927,091100,141008700,12660,12660,12690,12650,1045
20230927,091000,127763810,12660,12650,12670,12650,102
20230927,090900,126471860,12650,12650,12670,12650,248
20230927,090800,123332870,12650,12680,12680,12650,135
20230927,090700,121622230,12680,12680,12680,12660,938
20230927,090600,109731570,12680,12660,12680,12650,248
20230927,090500,106589570,12690,12630,12690,12630,671
20230927,090400,98093520,12630,12610,12630,12560,116
20230927,090300,96631420,12630,12610,12630,12600,344
20230927,090200,92292310,12610,12540,12610,12540,1696
20230927,090100,71003220,12550,12570,12570,12540,1064
20230927,090000,57650470,12570,12580,12580,12400,4604