KissMeData/089980/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194500,838151280,20250,20250,20250,20250,887
20230927,194400,838151280,20250,20250,20250,20250,0
20230927,194300,838151280,20250,20250,20250,20250,0
20230927,194200,838151280,20250,20250,20250,20250,0
20230927,194100,838151280,20250,20250,20250,20250,0
20230927,194000,838151280,20250,20250,20250,20250,0
20230927,193900,838151280,20250,20250,20250,20250,0
20230927,193800,838151280,20250,20250,20250,20250,0
20230927,193700,838151280,20250,20250,20250,20250,0
20230927,193600,838151280,20250,20250,20250,20250,0
20230927,193500,838151280,20250,20250,20250,20250,0
20230927,193400,838151280,20250,20250,20250,20250,0
20230927,193300,838151280,20250,20250,20250,20250,0
20230927,193200,838151280,20250,20250,20250,20250,0
20230927,193100,838151280,20250,20250,20250,20250,0
20230927,193000,838151280,20250,20250,20250,20250,0
20230927,192900,838151280,20250,20250,20250,20250,0
20230927,192800,838151280,20250,20250,20250,20250,0
20230927,192700,838151280,20250,20250,20250,20250,0
20230927,192600,838151280,20250,20250,20250,20250,0
20230927,192500,838151280,20250,20250,20250,20250,0
20230927,192400,838151280,20250,20250,20250,20250,0
20230927,192300,838151280,20250,20250,20250,20250,0
20230927,192200,838151280,20250,20250,20250,20250,0
20230927,192100,838151280,20250,20250,20250,20250,0
20230927,192000,838151280,20250,20250,20250,20250,0
20230927,191900,838151280,20250,20250,20250,20250,0
20230927,191800,838151280,20250,20250,20250,20250,0
20230927,191700,838151280,20250,20250,20250,20250,0
20230927,191600,838151280,20250,20250,20250,20250,0
20230927,191500,838151280,20250,20250,20250,20250,887
20230927,191400,838151280,20250,20250,20250,20250,0
20230927,191300,838151280,20250,20250,20250,20250,0
20230927,191200,838151280,20250,20250,20250,20250,0
20230927,191100,838151280,20250,20250,20250,20250,0
20230927,191000,838151280,20250,20250,20250,20250,0
20230927,190900,838151280,20250,20250,20250,20250,0
20230927,190800,838151280,20250,20250,20250,20250,0
20230927,190700,838151280,20250,20250,20250,20250,0
20230927,190600,838151280,20250,20250,20250,20250,0
20230927,190500,838151280,20250,20250,20250,20250,0
20230927,190400,838151280,20250,20250,20250,20250,0
20230927,190300,838151280,20250,20250,20250,20250,0
20230927,190200,838151280,20250,20250,20250,20250,0
20230927,190100,838151280,20250,20250,20250,20250,0
20230927,190000,838151280,20250,20250,20250,20250,0
20230927,185900,838151280,20250,20250,20250,20250,0
20230927,185800,838151280,20250,20250,20250,20250,0
20230927,185700,838151280,20250,20250,20250,20250,0
20230927,185600,838151280,20250,20250,20250,20250,0
20230927,185500,838151280,20250,20250,20250,20250,0
20230927,185400,838151280,20250,20250,20250,20250,0
20230927,185300,838151280,20250,20250,20250,20250,0
20230927,185200,838151280,20250,20250,20250,20250,0
20230927,185100,838151280,20250,20250,20250,20250,0
20230927,185000,838151280,20250,20250,20250,20250,0
20230927,184900,838151280,20250,20250,20250,20250,0
20230927,184800,838151280,20250,20250,20250,20250,0
20230927,184700,838151280,20250,20250,20250,20250,0
20230927,184600,838151280,20250,20250,20250,20250,0
20230927,184500,838151280,20250,20250,20250,20250,887
20230927,184400,838151280,20250,20250,20250,20250,0
20230927,184300,838151280,20250,20250,20250,20250,0
20230927,184200,838151280,20250,20250,20250,20250,0
20230927,184100,838151280,20250,20250,20250,20250,0
20230927,184000,838151280,20250,20250,20250,20250,0
20230927,183900,838151280,20250,20250,20250,20250,0
20230927,183800,838151280,20250,20250,20250,20250,0
20230927,183700,838151280,20250,20250,20250,20250,0
20230927,183600,838151280,20250,20250,20250,20250,0
20230927,183500,838151280,20250,20250,20250,20250,0
20230927,183400,838151280,20250,20250,20250,20250,0
20230927,183300,838151280,20250,20250,20250,20250,0
20230927,183200,838151280,20250,20250,20250,20250,0
20230927,183100,838151280,20250,20250,20250,20250,0
20230927,183000,838151280,20250,20250,20250,20250,0
20230927,182900,838151280,20250,20250,20250,20250,0
20230927,182800,838151280,20250,20250,20250,20250,0
20230927,182700,838151280,20250,20250,20250,20250,0
20230927,182600,838151280,20250,20250,20250,20250,0
20230927,182500,838151280,20250,20250,20250,20250,0
20230927,182400,838151280,20250,20250,20250,20250,0
20230927,182300,838151280,20250,20250,20250,20250,0
20230927,182200,838151280,20250,20250,20250,20250,0
20230927,182100,838151280,20250,20250,20250,20250,0
20230927,182000,838151280,20250,20250,20250,20250,0
20230927,181900,838151280,20250,20250,20250,20250,0
20230927,181800,838151280,20250,20250,20250,20250,0
20230927,181700,838151280,20250,20250,20250,20250,0
20230927,181600,838151280,20250,20250,20250,20250,0
20230927,181500,838151280,20250,20250,20250,20250,887
20230927,181400,838151280,20250,20250,20250,20250,0
20230927,181300,838151280,20250,20250,20250,20250,0
20230927,181200,838151280,20250,20250,20250,20250,0
20230927,181100,838151280,20250,20250,20250,20250,0
20230927,181000,838151280,20250,20250,20250,20250,0
20230927,180900,838151280,20250,20250,20250,20250,0
20230927,180800,838151280,20250,20250,20250,20250,0
20230927,180700,838151280,20250,20250,20250,20250,0
20230927,180600,838151280,20250,20250,20250,20250,0
20230927,180500,838151280,20250,20250,20250,20250,0
20230927,180400,838151280,20250,20250,20250,20250,0
20230927,180300,838151280,20250,20250,20250,20250,0
20230927,180200,838151280,20250,20250,20250,20250,0
20230927,180100,838151280,20250,20250,20250,20250,0
20230927,180000,838151280,20250,20250,20250,20250,0
20230927,175900,838151280,20250,20250,20250,20250,0
20230927,175800,838151280,20250,20250,20250,20250,0
20230927,175700,838151280,20250,20250,20250,20250,0
20230927,175600,838151280,20250,20250,20250,20250,0
20230927,175500,838151280,20250,20250,20250,20250,0
20230927,175400,838151280,20250,20250,20250,20250,0
20230927,175300,838151280,20250,20250,20250,20250,0
20230927,175200,838151280,20250,20250,20250,20250,0
20230927,175100,838151280,20250,20250,20250,20250,0
20230927,175000,838151280,20250,20250,20250,20250,0
20230927,174900,838151280,20250,20250,20250,20250,0
20230927,174800,838151280,20250,20250,20250,20250,0
20230927,174700,838151280,20250,20250,20250,20250,0
20230927,174600,838151280,20250,20250,20250,20250,0
20230927,174500,838151280,20250,20250,20250,20250,887
20230927,174400,838151280,20250,20250,20250,20250,0
20230927,174300,838151280,20250,20250,20250,20250,0
20230927,174200,838151280,20250,20250,20250,20250,0
20230927,174100,838151280,20250,20250,20250,20250,0
20230927,174000,838151280,20250,20250,20250,20250,0
20230927,173900,838151280,20250,20250,20250,20250,0
20230927,173800,838151280,20250,20250,20250,20250,0
20230927,173700,838151280,20250,20250,20250,20250,0
20230927,173600,838151280,20250,20250,20250,20250,0
20230927,173500,838151280,20250,20250,20250,20250,0
20230927,173400,838151280,20250,20250,20250,20250,0
20230927,173300,838151280,20250,20250,20250,20250,0
20230927,173200,838151280,20250,20250,20250,20250,0
20230927,173100,838151280,20250,20250,20250,20250,0
20230927,173000,838151280,20250,20250,20250,20250,0
20230927,172900,838151280,20250,20250,20250,20250,0
20230927,172800,838151280,20250,20250,20250,20250,0
20230927,172700,838151280,20250,20250,20250,20250,0
20230927,172600,838151280,20250,20250,20250,20250,0
20230927,172500,838151280,20250,20250,20250,20250,0
20230927,172400,838151280,20250,20250,20250,20250,0
20230927,172300,838151280,20250,20250,20250,20250,0
20230927,172200,838151280,20250,20250,20250,20250,0
20230927,172100,838151280,20250,20250,20250,20250,0
20230927,172000,838151280,20250,20250,20250,20250,0
20230927,171900,838151280,20250,20250,20250,20250,0
20230927,171800,838151280,20250,20250,20250,20250,0
20230927,171700,838151280,20250,20250,20250,20250,0
20230927,171600,838151280,20250,20250,20250,20250,0
20230927,171500,838151280,20250,20250,20250,20250,887
20230927,171400,838151280,20250,20250,20250,20250,0
20230927,171300,838151280,20250,20250,20250,20250,0
20230927,171200,838151280,20250,20250,20250,20250,0
20230927,171100,838151280,20250,20250,20250,20250,0
20230927,171000,838151280,20250,20250,20250,20250,0
20230927,170900,838151280,20250,20250,20250,20250,0
20230927,170800,838151280,20250,20250,20250,20250,0
20230927,170700,838151280,20250,20250,20250,20250,0
20230927,170600,838151280,20250,20250,20250,20250,0
20230927,170500,838151280,20250,20250,20250,20250,0
20230927,170400,838151280,20250,20250,20250,20250,0
20230927,170300,838151280,20250,20250,20250,20250,0
20230927,170200,838151280,20250,20250,20250,20250,0
20230927,170100,838151280,20250,20250,20250,20250,0
20230927,170000,838151280,20250,20250,20250,20250,0
20230927,165900,838151280,20250,20250,20250,20250,0
20230927,165800,838151280,20250,20250,20250,20250,0
20230927,165700,838151280,20250,20250,20250,20250,0
20230927,165600,838151280,20250,20250,20250,20250,0
20230927,165500,838151280,20250,20250,20250,20250,0
20230927,165400,838151280,20250,20250,20250,20250,0
20230927,165300,838151280,20250,20250,20250,20250,0
20230927,165200,838151280,20250,20250,20250,20250,0
20230927,165100,838151280,20250,20250,20250,20250,0
20230927,165000,838151280,20250,20250,20250,20250,0
20230927,164900,838151280,20250,20250,20250,20250,0
20230927,164800,838151280,20250,20250,20250,20250,0
20230927,164700,838151280,20250,20250,20250,20250,0
20230927,164600,838151280,20250,20250,20250,20250,0
20230927,164500,838151280,20250,20250,20250,20250,887
20230927,164400,838151280,20250,20250,20250,20250,0
20230927,164300,838151280,20250,20250,20250,20250,0
20230927,164200,838151280,20250,20250,20250,20250,0
20230927,164100,838151280,20250,20250,20250,20250,0
20230927,164000,838151280,20250,20250,20250,20250,0
20230927,163900,838151280,20250,20250,20250,20250,0
20230927,163800,838151280,20250,20250,20250,20250,0
20230927,163700,838151280,20250,20250,20250,20250,0
20230927,163600,838151280,20250,20250,20250,20250,0
20230927,163500,838151280,20250,20250,20250,20250,0
20230927,163400,838151280,20250,20250,20250,20250,0
20230927,163300,838151280,20250,20250,20250,20250,0
20230927,163200,838151280,20250,20250,20250,20250,0
20230927,163100,838151280,20250,20250,20250,20250,0
20230927,163000,838151280,20250,20250,20250,20250,0
20230927,162900,838151280,20250,20250,20250,20250,0
20230927,162800,838151280,20250,20250,20250,20250,0
20230927,162700,838151280,20250,20250,20250,20250,0
20230927,162600,838151280,20250,20250,20250,20250,0
20230927,162500,838151280,20250,20250,20250,20250,0
20230927,162400,838151280,20250,20250,20250,20250,0
20230927,162300,838151280,20250,20250,20250,20250,0
20230927,162200,838151280,20250,20250,20250,20250,0
20230927,162100,838151280,20250,20250,20250,20250,0
20230927,162000,838151280,20250,20250,20250,20250,0
20230927,161900,838151280,20250,20250,20250,20250,0
20230927,161800,838151280,20250,20250,20250,20250,0
20230927,161700,838151280,20250,20250,20250,20250,0
20230927,161600,838151280,20250,20250,20250,20250,0
20230927,161500,838151280,20250,20250,20250,20250,887
20230927,161400,838151280,20250,20250,20250,20250,0
20230927,161300,838151280,20250,20250,20250,20250,0
20230927,161200,838151280,20250,20250,20250,20250,0
20230927,161100,838151280,20250,20250,20250,20250,0
20230927,161000,838151280,20250,20250,20250,20250,0
20230927,160900,838151280,20250,20250,20250,20250,0
20230927,160800,838151280,20250,20250,20250,20250,0
20230927,160700,838151280,20250,20250,20250,20250,0
20230927,160600,838151280,20250,20250,20250,20250,0
20230927,160500,838151280,20250,20250,20250,20250,0
20230927,160400,838151280,20250,20250,20250,20250,0
20230927,160300,838151280,20250,20250,20250,20250,0
20230927,160200,838151280,20250,20250,20250,20250,0
20230927,160100,838151280,20250,20250,20250,20250,0
20230927,160000,838151280,20250,20250,20250,20250,0
20230927,155900,838151280,20250,20250,20250,20250,0
20230927,155800,838151280,20250,20250,20250,20250,0
20230927,155700,838151280,20250,20250,20250,20250,0
20230927,155600,838151280,20250,20250,20250,20250,0
20230927,155500,838151280,20250,20250,20250,20250,0
20230927,155400,838151280,20250,20250,20250,20250,0
20230927,155300,838151280,20250,20250,20250,20250,0
20230927,155200,838151280,20250,20250,20250,20250,0
20230927,155100,838151280,20250,20250,20250,20250,0
20230927,155000,838151280,20250,20250,20250,20250,0
20230927,154900,838151280,20250,20250,20250,20250,0
20230927,154800,838151280,20250,20250,20250,20250,0
20230927,154700,838151280,20250,20250,20250,20250,0
20230927,154600,838151280,20250,20250,20250,20250,0
20230927,154500,838151280,20250,20250,20250,20250,887
20230927,154400,838151280,20250,20250,20250,20250,0
20230927,154300,838151280,20250,20250,20250,20250,0
20230927,154200,838151280,20250,20250,20250,20250,0
20230927,154100,838151280,20250,20250,20250,20250,0
20230927,154000,838151280,20250,20250,20250,20250,0
20230927,153900,838151280,20250,20250,20250,20250,0
20230927,153800,838151280,20250,20250,20250,20250,0
20230927,153700,838151280,20250,20250,20250,20250,0
20230927,153600,838151280,20250,20250,20250,20250,0
20230927,153500,838151280,20250,20250,20250,20250,0
20230927,153400,838151280,20250,20250,20250,20250,0
20230927,153300,838151280,20250,20250,20250,20250,0
20230927,153200,838151280,20250,20250,20250,20250,0
20230927,153100,838151280,20250,20250,20250,20250,0
20230927,153000,838151280,20250,20250,20250,20250,887
20230927,152900,820189530,20250,20250,20250,20250,0
20230927,152800,820189530,20250,20250,20250,20250,0
20230927,152700,820189530,20250,20250,20250,20250,0
20230927,152600,820189530,20250,20250,20250,20250,0
20230927,152500,820189530,20250,20250,20250,20250,0
20230927,152400,820189530,20250,20250,20250,20250,0
20230927,152300,820189530,20250,20250,20250,20250,0
20230927,152200,820189530,20250,20250,20250,20250,0
20230927,152100,820189530,20250,20250,20250,20250,0
20230927,152000,820189530,20250,20250,20250,20250,0
20230927,151900,820189530,20250,20250,20250,20250,46
20230927,151800,819258030,20250,20250,20250,20250,42
20230927,151700,818407530,20300,20250,20300,20250,549
20230927,151600,807264780,20300,20300,20300,20200,66
20230927,151500,805927430,20250,20250,20250,20250,73
20230927,151400,804449180,20300,20250,20300,20250,216
20230927,151300,800069530,20250,20250,20300,20250,800
20230927,151200,783869430,20250,20200,20250,20200,179
20230927,151100,780252830,20200,20200,20200,20150,47
20230927,151000,779304880,20200,20200,20200,20150,385
20230927,150900,771527930,20200,20200,20200,20200,48
20230927,150800,770558330,20200,20150,20200,20150,42
20230927,150700,769710180,20200,20200,20200,20200,49
20230927,150600,768720380,20200,20200,20200,20200,52
20230927,150500,767669980,20200,20200,20200,20200,23
20230927,150400,767205380,20200,20200,20200,20200,69
20230927,150300,765811580,20200,20200,20200,20200,40
20230927,150200,765003580,20200,20150,20200,20150,30
20230927,150100,764397630,20200,20200,20200,20200,27
20230927,150000,763852230,20200,20200,20200,20200,52
20230927,145900,762801830,20200,20200,20200,20150,24
20230927,145800,762317080,20200,20200,20200,20200,39
20230927,145700,761529280,20200,20200,20200,20200,28
20230927,145600,760963680,20200,20200,20200,20200,18
20230927,145500,760600080,20200,20150,20200,20150,28
20230927,145400,760034530,20200,20200,20200,20200,28
20230927,145300,759468930,20200,20200,20200,20150,294
20230927,145200,753544180,20200,20150,20200,20150,364
20230927,145100,746208630,20150,20150,20150,20150,269
20230927,145000,740788280,20150,20150,20150,20150,27
20230927,144900,740244230,20150,20150,20150,20150,29
20230927,144800,739659880,20150,20100,20150,20100,20
20230927,144700,739256980,20150,20150,20150,20100,28
20230927,144600,738692830,20150,20150,20150,20150,27
20230927,144500,738148780,20150,20150,20150,20100,53
20230927,144400,737082580,20150,20150,20150,20150,27
20230927,144300,736538530,20150,20150,20150,20100,145
20230927,144200,733620930,20150,20150,20150,20150,19
20230927,144100,733238080,20150,20150,20150,20150,145
20230927,144000,730316330,20150,20150,20150,20150,37
20230927,143900,729570780,20150,20150,20150,20150,0
20230927,143800,729570780,20150,20150,20150,20150,46
20230927,143700,728643880,20100,20150,20150,20100,81
20230927,143600,727015730,20150,20150,20150,20150,103
20230927,143500,724940280,20100,20100,20100,20100,20
20230927,143400,724538280,20150,20150,20150,20150,26
20230927,143300,724014380,20150,20150,20150,20150,19
20230927,143200,723631530,20150,20150,20150,20150,67
20230927,143100,722281480,20150,20150,20150,20150,73
20230927,143000,720810530,20150,20150,20150,20100,111
20230927,142900,718574380,20150,20150,20150,20150,156
20230927,142800,715430980,20150,20150,20150,20150,23
20230927,142700,714967530,20100,20100,20100,20100,641
20230927,142600,702083430,20100,20100,20100,20100,68
20230927,142500,700716630,20100,20100,20100,20100,24
20230927,142400,700234230,20100,20100,20100,20100,93
20230927,142300,698364930,20100,20100,20100,20100,0
20230927,142200,698364930,20100,20100,20100,20100,321
20230927,142100,691912830,20100,20100,20100,20100,93
20230927,142000,690043530,20100,20050,20100,20050,696
20230927,141900,676085380,20050,20050,20050,20050,48
20230927,141800,675122980,20050,20050,20050,20050,25
20230927,141700,674621730,20050,20050,20050,20050,0
20230927,141600,674621730,20050,20050,20050,20050,34
20230927,141500,673940030,20050,20050,20050,20050,19
20230927,141400,673559080,20050,20050,20050,20050,14
20230927,141300,673278380,20050,20050,20050,20050,82
20230927,141200,671634280,20050,20050,20050,20050,3
20230927,141100,671574130,20050,20050,20050,20050,2
20230927,141000,671534030,20050,20050,20050,20050,10
20230927,140900,671333530,20050,20000,20050,20000,449
20230927,140800,662352080,20000,20050,20050,20000,50
20230927,140700,661351180,20050,20050,20050,20050,18
20230927,140600,660990280,20050,20050,20050,20050,1
20230927,140500,660970230,20000,20050,20050,20000,19
20230927,140400,660589730,20050,20050,20050,20050,0
20230927,140300,660589730,20050,20050,20050,20050,20
20230927,140200,660188730,20050,20050,20050,20050,39
20230927,140100,659406780,20050,20050,20050,20050,48
20230927,140000,658444380,20050,20050,20050,20050,1
20230927,135900,658424330,20000,20050,20050,20000,79
20230927,135800,656842880,20050,20050,20050,20050,0
20230927,135700,656842880,20050,20050,20050,20050,2
20230927,135600,656802780,20050,20000,20050,20000,88
20230927,135500,655041780,20000,20000,20000,20000,45
20230927,135400,654141780,20050,20050,20050,20050,1
20230927,135300,654121730,20000,20050,20050,20000,61
20230927,135200,652900780,20000,20000,20000,20000,0
20230927,135100,652900780,20000,20000,20000,20000,0
20230927,135000,652900780,20000,20000,20000,20000,57
20230927,134900,651760780,20050,20050,20050,20050,1
20230927,134800,651740730,20050,20050,20050,20050,1
20230927,134700,651720680,20000,20050,20050,20000,65
20230927,134600,650419580,20050,20050,20050,20050,14
20230927,134500,650138880,20050,20050,20050,20050,19
20230927,134400,649757930,20000,20050,20050,20000,128
20230927,134300,647194530,20000,20000,20000,20000,206
20230927,134200,643074530,20000,20000,20000,20000,1
20230927,134100,643054530,20000,20000,20000,20000,47
20230927,134000,642114530,20000,20000,20000,20000,116
20230927,133900,639794530,19990,19990,19990,19990,0
20230927,133800,639794530,19990,19990,19990,19990,161
20230927,133700,636576140,19990,19990,19990,19990,202
20230927,133600,632538160,19970,19970,19970,19970,0
20230927,133500,632538160,19970,19970,19970,19970,0
20230927,133400,632538160,19970,19980,19980,19970,80
20230927,133300,630939900,19970,19940,19970,19940,368
20230927,133200,623601890,19930,19940,19940,19930,72
20230927,133100,622166810,19940,19940,19940,19940,1
20230927,133000,622146870,19930,19930,19930,19930,1
20230927,132900,622126940,19930,19930,19930,19930,44
20230927,132800,621250020,19930,19930,19930,19930,30
20230927,132700,620652120,19930,19930,19930,19930,0
20230927,132600,620652120,19930,19940,19940,19930,68
20230927,132500,619296810,19930,19930,19930,19930,0
20230927,132400,619296810,19930,19930,19930,19930,0
20230927,132300,619296810,19930,19940,19940,19930,111
20230927,132200,617084540,19940,19940,19940,19940,3
20230927,132100,617024720,19940,19940,19940,19940,87
20230927,132000,615289940,19940,19940,19940,19940,2
20230927,131900,615250060,19950,19950,19950,19950,0
20230927,131800,615250060,19950,19940,19950,19940,89
20230927,131700,613475360,19940,19940,19940,19930,510
20230927,131600,603306530,19940,19940,19940,19940,4
20230927,131500,603226770,19940,19940,19940,19940,49
20230927,131400,602249710,19940,19930,19940,19930,73
20230927,131300,600794620,19930,19930,19930,19930,20
20230927,131200,600396020,19930,19930,19930,19930,16
20230927,131100,600077140,19930,19940,19940,19930,83
20230927,131000,598422890,19940,19940,19940,19940,13
20230927,130900,598163670,19940,19940,19940,19940,5
20230927,130800,598063970,19940,19940,19940,19940,130
20230927,130700,595471770,19950,19950,19950,19950,10
20230927,130600,595272270,19950,19950,19950,19950,10
20230927,130500,595072770,19950,19950,19950,19950,27
20230927,130400,594534120,19960,19960,19960,19960,20
20230927,130300,594134920,19940,19930,19940,19930,478
20230927,130200,584606820,19920,19920,19920,19920,57
20230927,130100,583471380,19930,19930,19930,19930,21
20230927,130000,583052850,19930,19930,19930,19910,1127
20230927,125900,560602570,19930,19930,19940,19930,92
20230927,125800,558769000,19940,19940,19940,19940,0
20230927,125700,558769000,19940,19940,19940,19940,0
20230927,125600,558769000,19940,19940,19940,19940,31
20230927,125500,558150860,19950,19950,19950,19940,89
20230927,125400,556375420,19960,19960,19960,19960,42
20230927,125300,555537100,19950,19950,19950,19950,0
20230927,125200,555537100,19950,19950,19950,19950,0
20230927,125100,555537100,19950,19940,19950,19940,145
20230927,125000,552645730,19940,19930,19940,19930,112
20230927,124900,550413030,19930,19930,19930,19930,0
20230927,124800,550413030,19930,19930,19930,19930,0
20230927,124700,550413030,19930,19930,19930,19930,42
20230927,124600,549575970,19930,19930,19930,19930,0
20230927,124500,549575970,19930,19940,19940,19930,19
20230927,124400,549197120,19940,19940,19940,19940,65
20230927,124300,547901020,19940,19940,19940,19940,0
20230927,124200,547901020,19940,19940,19970,19930,727
20230927,124100,533392500,19940,19930,19940,19930,193
20230927,124000,529544430,19930,19930,19930,19930,0
20230927,123900,529544430,19930,19930,19930,19930,0
20230927,123800,529544430,19930,19940,19940,19930,53
20230927,123700,528488130,19940,19940,19940,19940,146
20230927,123600,525576890,19950,19950,19950,19950,62
20230927,123500,524339990,19950,19950,19950,19950,48
20230927,123400,523382390,19960,19950,19960,19950,157
20230927,123300,520249680,19950,19950,19950,19950,23
20230927,123200,519790830,19950,19960,19960,19950,50
20230927,123100,518793280,19960,19960,19960,19960,12
20230927,123000,518553760,19960,19970,19970,19960,378
20230927,122900,511008680,19970,19970,19970,19970,32
20230927,122800,510369640,19980,19980,19980,19980,1
20230927,122700,510349660,19980,19980,19980,19980,0
20230927,122600,510349660,19980,19990,19990,19980,15
20230927,122500,510049950,19990,19990,19990,19990,0
20230927,122400,510049950,19990,19990,19990,19990,0
20230927,122300,510049950,19990,19990,19990,19990,3
20230927,122200,509989980,20000,20000,20000,20000,0
20230927,122100,509989980,20000,20000,20000,20000,15
20230927,122000,509689980,20000,20000,20000,20000,4
20230927,121900,509609980,20000,19990,20000,19990,1184
20230927,121800,485930450,19980,19980,19980,19980,9
20230927,121700,485750630,19970,19940,19970,19940,233
20230927,121600,481101200,19940,19940,19940,19940,0
20230927,121500,481101200,19940,19940,19940,19940,10
20230927,121400,480901800,19950,19960,19960,19950,5
20230927,121300,480802040,19930,19920,19930,19920,552
20230927,121200,469805800,19920,19920,19920,19920,8
20230927,121100,469646440,19920,19910,19920,19910,41
20230927,121000,468830110,19920,19910,19920,19910,11
20230927,120900,468611040,19920,19920,19920,19920,2
20230927,120800,468571200,19920,19920,19920,19920,71
20230927,120700,467156880,19920,19920,19920,19920,0
20230927,120600,467156880,19920,19920,19920,19920,0
20230927,120500,467156880,19920,19920,19920,19920,47
20230927,120400,466220640,19920,19920,19920,19920,0
20230927,120300,466220640,19920,19920,19920,19920,0
20230927,120200,466220640,19920,19920,19920,19920,674
20230927,120100,452794560,19920,19930,19940,19920,86
20230927,120000,451080760,19930,19930,19930,19930,108
20230927,115900,448928320,19930,19930,19930,19930,125
20230927,115800,446437070,19940,19940,19940,19940,1
20230927,115700,446417130,19930,19930,19930,19930,0
20230927,115600,446417130,19930,19930,19930,19930,100
20230927,115500,444424130,19940,19930,19940,19930,2
20230927,115400,444384260,19930,19930,19930,19930,10
20230927,115300,444184960,19940,19940,19940,19940,56
20230927,115200,443068320,19950,19950,19950,19950,32
20230927,115100,442429920,19940,19950,19950,19940,166
20230927,115000,439119080,19940,19950,19950,19940,201
20230927,114900,435109590,19960,19960,19960,19960,0
20230927,114800,435109590,19960,19960,19960,19960,50
20230927,114700,434111590,19950,19950,19950,19950,39
20230927,114600,433333540,19960,19950,19960,19950,57
20230927,114500,432196210,19960,19960,19960,19960,1
20230927,114400,432176250,19960,19950,19960,19950,148
20230927,114300,429223410,19950,19960,19960,19950,106
20230927,114200,427108650,19960,19960,19960,19960,3
20230927,114100,427048770,19960,19950,19960,19950,42
20230927,114000,426210860,19960,19950,19960,19950,28
20230927,113900,425651990,19950,19950,19950,19950,0
20230927,113800,425651990,19950,19950,19950,19950,63
20230927,113700,424395140,19960,19950,19960,19950,15
20230927,113600,424095840,19950,19960,19960,19950,36
20230927,113500,423377630,19960,19950,19960,19950,66
20230927,113400,422060690,19960,19960,19960,19960,14
20230927,113300,421781250,19950,19950,19950,19950,64
20230927,113200,420504450,19950,19950,19950,19950,10
20230927,113100,420304950,19960,19950,19960,19950,4
20230927,113000,420225130,19950,19960,19960,19950,147
20230927,112900,417292470,19950,19960,19960,19950,171
20230927,112800,413879370,19960,19970,19970,19960,20
20230927,112700,413480160,19970,19970,19970,19970,59
20230927,112600,412301930,19980,19990,19990,19980,15
20230927,112500,412002220,19990,19990,19990,19990,43
20230927,112400,411142650,20000,19990,20000,19990,46
20230927,112300,410222850,19990,19990,19990,19990,0
20230927,112200,410222850,19990,19980,19990,19980,40
20230927,112100,409423350,19970,19950,19970,19950,662
20230927,112000,396209860,19950,19960,19960,19950,150
20230927,111900,393216890,19970,19970,19970,19970,27
20230927,111800,392677700,19980,19980,19980,19980,0
20230927,111700,392677700,19980,19980,19980,19980,174
20230927,111600,389201180,19980,19980,19980,19980,35
20230927,111500,388501880,19990,20000,20000,19990,998
20230927,111400,368544200,20050,20050,20050,20050,1
20230927,111300,368524150,20000,20050,20050,20000,52
20230927,111200,367484100,20050,20050,20050,20050,1
20230927,111100,367464050,20050,20050,20050,20050,9
20230927,111000,367283600,20000,20000,20000,20000,49
20230927,110900,366303600,20000,20000,20000,20000,0
20230927,110800,366303600,20000,20000,20000,20000,2
20230927,110700,366263600,20000,20000,20000,20000,58
20230927,110600,365103600,20000,20000,20000,20000,0
20230927,110500,365103600,20000,20000,20000,20000,0
20230927,110400,365103600,20000,20050,20050,20000,47
20230927,110300,364163350,20050,20050,20050,20050,0
20230927,110200,364163350,20050,20050,20050,20050,5
20230927,110100,364063100,20000,20000,20000,20000,113
20230927,110000,361803100,20000,20000,20000,20000,0
20230927,105900,361803100,20000,20000,20000,20000,0
20230927,105800,361803100,20000,20000,20000,20000,37
20230927,105700,361063100,20050,20050,20050,20050,29
20230927,105600,360481650,20050,20050,20050,20050,19
20230927,105500,360100700,20000,20000,20000,20000,60
20230927,105400,358900700,20050,20050,20050,20050,20
20230927,105300,358499700,20000,20000,20000,20000,0
20230927,105200,358499700,20000,20000,20000,20000,41
20230927,105100,357679700,20000,20000,20000,20000,161
20230927,105000,354459700,20000,20000,20000,20000,60
20230927,104900,353259700,20000,20000,20000,20000,69
20230927,104800,351879700,20050,20050,20050,20050,0
20230927,104700,351879700,20050,20000,20050,20000,29
20230927,104600,351299450,20050,20000,20050,20000,43
20230927,104500,350439400,20050,20050,20050,20050,25
20230927,104400,349938150,20050,20050,20050,20050,15
20230927,104300,349637400,20050,20000,20050,20000,662
20230927,104200,336397350,20000,20000,20000,20000,45
20230927,104100,335497350,20050,20050,20050,20050,1
20230927,104000,335477300,20000,20050,20050,20000,42
20230927,103900,334637250,20050,20050,20050,20050,0
20230927,103800,334637250,20050,20050,20050,20050,1
20230927,103700,334617200,20000,20050,20050,20000,109
20230927,103600,332434750,20050,20050,20100,20050,24
20230927,103500,331953500,20050,20100,20100,20050,57
20230927,103400,330808600,20050,20050,20050,20050,40
20230927,103300,330006600,20100,20100,20100,20100,0
20230927,103200,330006600,20100,20100,20100,20100,100
20230927,103100,327996600,20050,20050,20050,20050,59
20230927,103000,326813650,20100,20100,20100,20100,22
20230927,102900,326371450,20050,20050,20050,20050,0
20230927,102800,326371450,20050,20100,20100,20050,771
20230927,102700,310910800,20100,20100,20100,20100,10
20230927,102600,310709800,20050,20050,20050,20050,4
20230927,102500,310629600,20100,20100,20150,20100,78
20230927,102400,309060850,20100,20100,20100,20100,0
20230927,102300,309060850,20100,20100,20100,20100,45
20230927,102200,308156350,20100,20100,20100,20100,4
20230927,102100,308075950,20100,20100,20100,20100,10
20230927,102000,307874950,20100,20100,20100,20100,326
20230927,101900,301322350,20050,20100,20100,20050,77
20230927,101800,299777400,20100,20100,20100,20100,0
20230927,101700,299777400,20100,20100,20100,20100,19
20230927,101600,299395500,20050,20050,20050,20050,45
20230927,101500,298493250,20100,20100,20100,20100,1
20230927,101400,298473150,20100,20100,20100,20100,2
20230927,101300,298432950,20050,20050,20050,20050,60
20230927,101200,297229950,20100,20100,20100,20100,0
20230927,101100,297229950,20100,20050,20100,20050,1349
20230927,101000,270182450,20050,20000,20050,20000,41
20230927,100900,269362400,20050,20050,20050,20050,19
20230927,100800,268981450,20050,20050,20050,20050,3
20230927,100700,268921300,20050,20000,20050,20000,78
20230927,100600,267359950,20050,20050,20100,20050,385
20230927,100500,259639750,20050,20050,20050,20050,3
20230927,100400,259579600,20050,20050,20050,20050,1
20230927,100300,259559550,20050,20100,20100,20050,317
20230927,100200,253203550,20100,20100,20100,20100,6
20230927,100100,253082950,20050,20050,20050,20050,62
20230927,100000,251839850,20100,20100,20100,20100,1
20230927,095900,251819750,20100,20100,20100,20100,27
20230927,095800,251277050,20100,20100,20100,20100,29
20230927,095700,250694150,20150,20150,20150,20150,0
20230927,095600,250694150,20150,20150,20150,20150,149
20230927,095500,247691800,20150,20050,20150,20050,561
20230927,095400,236437400,20050,20050,20050,20050,0
20230927,095300,236437400,20050,20050,20050,20050,2
20230927,095200,236397300,20000,20000,20000,20000,45
20230927,095100,235497300,20050,20000,20050,20000,45
20230927,095000,234595750,20050,20050,20050,20050,0
20230927,094900,234595750,20050,20000,20050,20000,78
20230927,094800,233035700,20050,20100,20100,20050,298
20230927,094700,227055800,20100,20100,20100,20100,11
20230927,094600,226834700,20100,20100,20100,20050,64
20230927,094500,225550650,20100,20100,20100,20100,2
20230927,094400,225510450,20100,20100,20100,20100,1
20230927,094300,225490350,20100,20100,20100,20100,149
20230927,094200,222495450,20050,20050,20100,20050,9
20230927,094100,222314850,20050,20050,20050,20050,1
20230927,094000,222294800,20050,20100,20100,20050,43
20230927,093900,221432600,20050,20050,20050,20050,87
20230927,093800,219688250,20050,20050,20050,20050,0
20230927,093700,219688250,20050,20050,20050,20000,106
20230927,093600,217565750,20000,20050,20050,20000,111
20230927,093500,215345500,20050,20050,20050,20050,29
20230927,093400,214764050,20050,20100,20100,20050,42
20230927,093300,213921900,20100,20000,20100,19990,85
20230927,093200,212220110,20100,19950,20100,19950,854
20230927,093100,195143060,19950,19960,19960,19950,54
20230927,093000,194065580,19960,19950,19960,19950,21
20230927,092900,193646430,19950,19950,19950,19950,1
20230927,092800,193626480,19950,19910,19960,19900,441
20230927,092700,184843210,19900,19890,19900,19890,45
20230927,092600,183948100,19900,19900,19900,19900,172
20230927,092500,180525300,19910,19880,19910,19860,1624
20230927,092400,148246710,19890,19930,19930,19890,1351
20230927,092300,121360790,19920,19960,19960,19920,533
20230927,092200,110738550,19950,19980,20000,19950,380
20230927,092100,103151390,19980,19970,19980,19970,107
20230927,092000,101014090,19960,19970,19970,19960,12
20230927,091900,100774460,19970,19970,19970,19960,220
20230927,091800,96381670,19970,19970,19980,19970,259
20230927,091700,91209420,19980,19980,19980,19970,11
20230927,091600,90989660,19980,20000,20000,19980,47
20230927,091500,90050550,20000,20050,20050,20000,59
20230927,091400,88869650,20050,19950,20050,19950,499
20230927,091300,78892210,19950,19940,19950,19940,33
20230927,091200,78233980,19930,19940,19940,19930,70
20230927,091100,76838770,19930,19910,19950,19910,385
20230927,091000,69165310,19920,19920,19950,19910,171
20230927,090900,65759000,19910,19910,19910,19910,334
20230927,090800,59109060,19910,19950,19950,19900,39
20230927,090700,58331510,19970,19990,20000,19950,251
20230927,090600,53323800,19950,19900,19950,19890,64
20230927,090500,52049710,19900,19920,19920,19890,100
20230927,090400,50059690,19900,19890,19920,19880,194
20230927,090300,46201270,19880,19920,19920,19880,120
20230927,090200,43814160,19900,19880,19900,19870,146
20230927,090100,40911250,19860,19980,19980,19860,491
20230927,090000,31122370,19990,19960,19990,19960,1558