KissMeData/020000/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190000,673380200,19070,19070,19070,19070,2507
20230925,185900,673380200,19070,19070,19070,19070,0
20230925,185800,673380200,19070,19070,19070,19070,0
20230925,185700,673380200,19070,19070,19070,19070,0
20230925,185600,673380200,19070,19070,19070,19070,0
20230925,185500,673380200,19070,19070,19070,19070,0
20230925,185400,673380200,19070,19070,19070,19070,0
20230925,185300,673380200,19070,19070,19070,19070,0
20230925,185200,673380200,19070,19070,19070,19070,0
20230925,185100,673380200,19070,19070,19070,19070,0
20230925,185000,673380200,19070,19070,19070,19070,0
20230925,184900,673380200,19070,19070,19070,19070,0
20230925,184800,673380200,19070,19070,19070,19070,0
20230925,184700,673380200,19070,19070,19070,19070,0
20230925,184600,673380200,19070,19070,19070,19070,0
20230925,184500,673380200,19070,19070,19070,19070,0
20230925,184400,673380200,19070,19070,19070,19070,0
20230925,184300,673380200,19070,19070,19070,19070,0
20230925,184200,673380200,19070,19070,19070,19070,0
20230925,184100,673380200,19070,19070,19070,19070,0
20230925,184000,673380200,19070,19070,19070,19070,0
20230925,183900,673380200,19070,19070,19070,19070,0
20230925,183800,673380200,19070,19070,19070,19070,0
20230925,183700,673380200,19070,19070,19070,19070,0
20230925,183600,673380200,19070,19070,19070,19070,0
20230925,183500,673380200,19070,19070,19070,19070,0
20230925,183400,673380200,19070,19070,19070,19070,0
20230925,183300,673380200,19070,19070,19070,19070,0
20230925,183200,673380200,19070,19070,19070,19070,0
20230925,183100,673380200,19070,19070,19070,19070,0
20230925,183000,673380200,19070,19070,19070,19070,2507
20230925,182900,673380200,19070,19070,19070,19070,0
20230925,182800,673380200,19070,19070,19070,19070,0
20230925,182700,673380200,19070,19070,19070,19070,0
20230925,182600,673380200,19070,19070,19070,19070,0
20230925,182500,673380200,19070,19070,19070,19070,0
20230925,182400,673380200,19070,19070,19070,19070,0
20230925,182300,673380200,19070,19070,19070,19070,0
20230925,182200,673380200,19070,19070,19070,19070,0
20230925,182100,673380200,19070,19070,19070,19070,0
20230925,182000,673380200,19070,19070,19070,19070,0
20230925,181900,673380200,19070,19070,19070,19070,0
20230925,181800,673380200,19070,19070,19070,19070,0
20230925,181700,673380200,19070,19070,19070,19070,0
20230925,181600,673380200,19070,19070,19070,19070,0
20230925,181500,673380200,19070,19070,19070,19070,0
20230925,181400,673380200,19070,19070,19070,19070,0
20230925,181300,673380200,19070,19070,19070,19070,0
20230925,181200,673380200,19070,19070,19070,19070,0
20230925,181100,673380200,19070,19070,19070,19070,0
20230925,181000,673380200,19070,19070,19070,19070,0
20230925,180900,673380200,19070,19070,19070,19070,0
20230925,180800,673380200,19070,19070,19070,19070,0
20230925,180700,673380200,19070,19070,19070,19070,0
20230925,180600,673380200,19070,19070,19070,19070,0
20230925,180500,673380200,19070,19070,19070,19070,0
20230925,180400,673380200,19070,19070,19070,19070,0
20230925,180300,673380200,19070,19070,19070,19070,0
20230925,180200,673380200,19070,19070,19070,19070,0
20230925,180100,673380200,19070,19070,19070,19070,0
20230925,180000,673380200,19070,19070,19070,19070,2507
20230925,175900,673380200,19070,19070,19070,19070,0
20230925,175800,673380200,19070,19070,19070,19070,0
20230925,175700,673380200,19070,19070,19070,19070,0
20230925,175600,673380200,19070,19070,19070,19070,0
20230925,175500,673380200,19070,19070,19070,19070,0
20230925,175400,673380200,19070,19070,19070,19070,0
20230925,175300,673380200,19070,19070,19070,19070,0
20230925,175200,673380200,19070,19070,19070,19070,0
20230925,175100,673380200,19070,19070,19070,19070,0
20230925,175000,673380200,19070,19070,19070,19070,0
20230925,174900,673380200,19070,19070,19070,19070,0
20230925,174800,673380200,19070,19070,19070,19070,0
20230925,174700,673380200,19070,19070,19070,19070,0
20230925,174600,673380200,19070,19070,19070,19070,0
20230925,174500,673380200,19070,19070,19070,19070,0
20230925,174400,673380200,19070,19070,19070,19070,0
20230925,174300,673380200,19070,19070,19070,19070,0
20230925,174200,673380200,19070,19070,19070,19070,0
20230925,174100,673380200,19070,19070,19070,19070,0
20230925,174000,673380200,19070,19070,19070,19070,0
20230925,173900,673380200,19070,19070,19070,19070,0
20230925,173800,673380200,19070,19070,19070,19070,0
20230925,173700,673380200,19070,19070,19070,19070,0
20230925,173600,673380200,19070,19070,19070,19070,0
20230925,173500,673380200,19070,19070,19070,19070,0
20230925,173400,673380200,19070,19070,19070,19070,0
20230925,173300,673380200,19070,19070,19070,19070,0
20230925,173200,673380200,19070,19070,19070,19070,0
20230925,173100,673380200,19070,19070,19070,19070,0
20230925,173000,673380200,19070,19070,19070,19070,2507
20230925,172900,673380200,19070,19070,19070,19070,0
20230925,172800,673380200,19070,19070,19070,19070,0
20230925,172700,673380200,19070,19070,19070,19070,0
20230925,172600,673380200,19070,19070,19070,19070,0
20230925,172500,673380200,19070,19070,19070,19070,0
20230925,172400,673380200,19070,19070,19070,19070,0
20230925,172300,673380200,19070,19070,19070,19070,0
20230925,172200,673380200,19070,19070,19070,19070,0
20230925,172100,673380200,19070,19070,19070,19070,0
20230925,172000,673380200,19070,19070,19070,19070,0
20230925,171900,673380200,19070,19070,19070,19070,0
20230925,171800,673380200,19070,19070,19070,19070,0
20230925,171700,673380200,19070,19070,19070,19070,0
20230925,171600,673380200,19070,19070,19070,19070,0
20230925,171500,673380200,19070,19070,19070,19070,0
20230925,171400,673380200,19070,19070,19070,19070,0
20230925,171300,673380200,19070,19070,19070,19070,0
20230925,171200,673380200,19070,19070,19070,19070,0
20230925,171100,673380200,19070,19070,19070,19070,0
20230925,171000,673380200,19070,19070,19070,19070,0
20230925,170900,673380200,19070,19070,19070,19070,0
20230925,170800,673380200,19070,19070,19070,19070,0
20230925,170700,673380200,19070,19070,19070,19070,0
20230925,170600,673380200,19070,19070,19070,19070,0
20230925,170500,673380200,19070,19070,19070,19070,0
20230925,170400,673380200,19070,19070,19070,19070,0
20230925,170300,673380200,19070,19070,19070,19070,0
20230925,170200,673380200,19070,19070,19070,19070,0
20230925,170100,673380200,19070,19070,19070,19070,0
20230925,170000,673380200,19070,19070,19070,19070,2507
20230925,165900,673380200,19070,19070,19070,19070,0
20230925,165800,673380200,19070,19070,19070,19070,0
20230925,165700,673380200,19070,19070,19070,19070,0
20230925,165600,673380200,19070,19070,19070,19070,0
20230925,165500,673380200,19070,19070,19070,19070,0
20230925,165400,673380200,19070,19070,19070,19070,0
20230925,165300,673380200,19070,19070,19070,19070,0
20230925,165200,673380200,19070,19070,19070,19070,0
20230925,165100,673380200,19070,19070,19070,19070,0
20230925,165000,673380200,19070,19070,19070,19070,0
20230925,164900,673380200,19070,19070,19070,19070,0
20230925,164800,673380200,19070,19070,19070,19070,0
20230925,164700,673380200,19070,19070,19070,19070,0
20230925,164600,673380200,19070,19070,19070,19070,0
20230925,164500,673380200,19070,19070,19070,19070,0
20230925,164400,673380200,19070,19070,19070,19070,0
20230925,164300,673380200,19070,19070,19070,19070,0
20230925,164200,673380200,19070,19070,19070,19070,0
20230925,164100,673380200,19070,19070,19070,19070,0
20230925,164000,673380200,19070,19070,19070,19070,0
20230925,163900,673380200,19070,19070,19070,19070,0
20230925,163800,673380200,19070,19070,19070,19070,0
20230925,163700,673380200,19070,19070,19070,19070,0
20230925,163600,673380200,19070,19070,19070,19070,0
20230925,163500,673380200,19070,19070,19070,19070,0
20230925,163400,673380200,19070,19070,19070,19070,0
20230925,163300,673380200,19070,19070,19070,19070,0
20230925,163200,673380200,19070,19070,19070,19070,0
20230925,163100,673380200,19070,19070,19070,19070,0
20230925,163000,673380200,19070,19070,19070,19070,2507
20230925,162900,673380200,19070,19070,19070,19070,0
20230925,162800,673380200,19070,19070,19070,19070,0
20230925,162700,673380200,19070,19070,19070,19070,0
20230925,162600,673380200,19070,19070,19070,19070,0
20230925,162500,673380200,19070,19070,19070,19070,0
20230925,162400,673380200,19070,19070,19070,19070,0
20230925,162300,673380200,19070,19070,19070,19070,0
20230925,162200,673380200,19070,19070,19070,19070,0
20230925,162100,673380200,19070,19070,19070,19070,0
20230925,162000,673380200,19070,19070,19070,19070,0
20230925,161900,673380200,19070,19070,19070,19070,0
20230925,161800,673380200,19070,19070,19070,19070,0
20230925,161700,673380200,19070,19070,19070,19070,0
20230925,161600,673380200,19070,19070,19070,19070,0
20230925,161500,673380200,19070,19070,19070,19070,0
20230925,161400,673380200,19070,19070,19070,19070,0
20230925,161300,673380200,19070,19070,19070,19070,0
20230925,161200,673380200,19070,19070,19070,19070,0
20230925,161100,673380200,19070,19070,19070,19070,0
20230925,161000,673380200,19070,19070,19070,19070,0
20230925,160900,673380200,19070,19070,19070,19070,0
20230925,160800,673380200,19070,19070,19070,19070,0
20230925,160700,673380200,19070,19070,19070,19070,0
20230925,160600,673380200,19070,19070,19070,19070,0
20230925,160500,673380200,19070,19070,19070,19070,0
20230925,160400,673380200,19070,19070,19070,19070,0
20230925,160300,673380200,19070,19070,19070,19070,0
20230925,160200,673380200,19070,19070,19070,19070,0
20230925,160100,673380200,19070,19070,19070,19070,0
20230925,160000,673380200,19070,19070,19070,19070,2507
20230925,155900,673380200,19070,19070,19070,19070,0
20230925,155800,673380200,19070,19070,19070,19070,0
20230925,155700,673380200,19070,19070,19070,19070,0
20230925,155600,673380200,19070,19070,19070,19070,0
20230925,155500,673380200,19070,19070,19070,19070,0
20230925,155400,673380200,19070,19070,19070,19070,0
20230925,155300,673380200,19070,19070,19070,19070,0
20230925,155200,673380200,19070,19070,19070,19070,0
20230925,155100,673380200,19070,19070,19070,19070,0
20230925,155000,673380200,19070,19070,19070,19070,0
20230925,154900,673380200,19070,19070,19070,19070,0
20230925,154800,673380200,19070,19070,19070,19070,0
20230925,154700,673380200,19070,19070,19070,19070,0
20230925,154600,673380200,19070,19070,19070,19070,0
20230925,154500,673380200,19070,19070,19070,19070,0
20230925,154400,673380200,19070,19070,19070,19070,0
20230925,154300,673380200,19070,19070,19070,19070,0
20230925,154200,673380200,19070,19070,19070,19070,0
20230925,154100,673380200,19070,19070,19070,19070,0
20230925,154000,673380200,19070,19070,19070,19070,0
20230925,153900,673380200,19070,19070,19070,19070,0
20230925,153800,673380200,19070,19070,19070,19070,0
20230925,153700,673380200,19070,19070,19070,19070,0
20230925,153600,673380200,19070,19070,19070,19070,0
20230925,153500,673380200,19070,19070,19070,19070,0
20230925,153400,673380200,19070,19070,19070,19070,0
20230925,153300,673380200,19070,19070,19070,19070,0
20230925,153200,673380200,19070,19070,19070,19070,0
20230925,153100,673380200,19070,19070,19070,19070,0
20230925,153000,673380200,19070,19070,19070,19070,5014
20230925,152900,625571710,19060,19060,19060,19060,0
20230925,152800,625571710,19060,19060,19060,19060,0
20230925,152700,625571710,19060,19060,19060,19060,0
20230925,152600,625571710,19060,19060,19060,19060,0
20230925,152500,625571710,19060,19060,19060,19060,0
20230925,152400,625571710,19060,19060,19060,19060,0
20230925,152300,625571710,19060,19060,19060,19060,0
20230925,152200,625571710,19060,19060,19060,19060,0
20230925,152100,625571710,19060,19060,19060,19060,0
20230925,152000,625571710,19060,19060,19060,19060,0
20230925,151900,625571710,19060,19080,19080,19060,165
20230925,151800,622424270,19080,19070,19080,19060,140
20230925,151700,619754830,19060,19060,19070,19060,60
20230925,151600,618610940,19060,19060,19060,19060,57
20230925,151500,617524520,19060,19070,19070,19060,50
20230925,151400,616571420,19070,19060,19080,19060,166
20230925,151300,613405730,19050,19040,19080,19030,146
20230925,151200,610626100,19030,19080,19080,19020,229
20230925,151100,606264170,19080,19090,19090,19030,260
20230925,151000,601304880,19090,19090,19100,19090,99
20230925,150900,599414960,19090,19030,19090,19030,451
20230925,150800,590817310,19050,19060,19070,19030,407
20230925,150700,583062350,19060,19040,19060,19040,107
20230925,150600,581023000,19040,19050,19090,19040,113
20230925,150500,578868270,19050,19040,19070,19030,130
20230925,150400,576392080,19040,19040,19050,19040,627
20230925,150300,564453440,19040,19060,19070,19040,101
20230925,150200,562529520,19060,19040,19070,19040,157
20230925,150100,559537840,19040,19090,19090,19040,223
20230925,150000,555287380,19090,19160,19160,19040,147
20230925,145900,552484200,19100,19070,19100,19040,186
20230925,145800,548939650,19070,19070,19080,19070,65
20230925,145700,547700040,19070,19100,19100,19060,79
20230925,145600,546193340,19140,19090,19140,19050,249
20230925,145500,541443790,19090,19100,19100,19090,188
20230925,145400,537853510,19100,19100,19110,19100,83
20230925,145300,536267960,19100,19100,19110,19100,107
20230925,145200,534224180,19110,19110,19120,19100,111
20230925,145100,532103510,19110,19120,19140,19100,156
20230925,145000,529120580,19120,19100,19120,19100,128
20230925,144900,526674970,19100,19110,19120,19100,41
20230925,144800,525891500,19110,19080,19120,19080,82
20230925,144700,524325320,19080,19090,19100,19050,437
20230925,144600,515990260,19100,19090,19120,19090,180
20230925,144500,512551430,19090,19110,19110,19080,201
20230925,144400,508714210,19110,19110,19120,19110,73
20230925,144300,507319080,19110,19110,19120,19110,85
20230925,144200,505694340,19110,19110,19120,19110,16
20230925,144100,505388520,19110,19110,19120,19110,520
20230925,144000,495446290,19110,19110,19120,19110,58
20230925,143900,494337810,19110,19110,19120,19110,42
20230925,143800,493535120,19110,19110,19120,19110,70
20230925,143700,492197090,19120,19120,19120,19110,54
20230925,143600,491164860,19110,19120,19120,19110,60
20230925,143500,490017840,19110,19110,19120,19110,17
20230925,143400,489692870,19120,19110,19130,19110,169
20230925,143300,486461580,19120,19150,19150,19110,90
20230925,143200,484739400,19150,19150,19160,19150,15
20230925,143100,484452070,19160,19150,19160,19150,64
20230925,143000,483225920,19150,19170,19170,19150,13
20230925,142900,482976860,19160,19150,19170,19140,124
20230925,142800,480601720,19140,19140,19150,19140,93
20230925,142700,478821070,19140,19110,19140,19110,79
20230925,142600,477310140,19110,19160,19160,19090,482
20230925,142500,468100540,19160,19160,19160,19160,14
20230925,142400,467832300,19160,19170,19170,19150,210
20230925,142300,463808750,19170,19170,19170,19160,29
20230925,142200,463252870,19170,19170,19170,19160,61
20230925,142100,462083520,19170,19170,19170,19170,17
20230925,142000,461757630,19170,19140,19170,19140,332
20230925,141900,455399890,19150,19150,19150,19140,20
20230925,141800,455016910,19140,19140,19140,19130,125
20230925,141700,452624530,19140,19140,19140,19130,85
20230925,141600,450997720,19140,19130,19140,19130,49
20230925,141500,450060150,19140,19140,19140,19130,66
20230925,141400,448796920,19140,19140,19140,19130,24
20230925,141300,448337570,19140,19140,19140,19130,48
20230925,141200,447418860,19140,19140,19140,19140,122
20230925,141100,445083780,19140,19140,19140,19130,17
20230925,141000,444758420,19140,19140,19140,19140,75
20230925,140900,443322920,19130,19140,19140,19130,37
20230925,140800,442615060,19140,19140,19140,19140,84
20230925,140700,441007300,19130,19120,19130,19120,88
20230925,140600,439323870,19120,19100,19120,19100,157
20230925,140500,436323180,19110,19100,19110,19100,48
20230925,140400,435406250,19100,19100,19110,19100,42
20230925,140300,434603980,19110,19100,19110,19100,80
20230925,140200,433075500,19100,19110,19110,19100,65
20230925,140100,431833610,19110,19100,19110,19100,46
20230925,140000,430954630,19110,19110,19110,19100,46
20230925,135900,430075970,19110,19110,19110,19110,76
20230925,135800,428623610,19100,19100,19110,19100,30
20230925,135700,428050540,19100,19110,19110,19100,14
20230925,135600,427783050,19110,19110,19110,19100,51
20230925,135500,426808560,19100,19130,19130,19100,90
20230925,135400,425088420,19130,19120,19130,19120,65
20230925,135300,423845190,19120,19130,19140,19120,37
20230925,135200,423137480,19140,19160,19170,19130,156
20230925,135100,420148400,19160,19130,19170,19130,140
20230925,135000,417469370,19130,19120,19130,19120,13
20230925,134900,417220720,19130,19120,19130,19120,78
20230925,134800,415728700,19120,19130,19130,19120,35
20230925,134700,415059300,19130,19120,19130,19120,56
20230925,134600,413988190,19130,19120,19130,19120,28
20230925,134500,413452740,19130,19130,19130,19120,67
20230925,134400,412171040,19130,19120,19130,19120,27
20230925,134300,411654720,19130,19130,19140,19130,82
20230925,134200,410086020,19130,19140,19140,19130,44
20230925,134100,409243950,19140,19130,19140,19130,5
20230925,134000,409148260,19140,19120,19140,19120,96
20230925,133900,407311650,19130,19130,19130,19130,6
20230925,133800,407196870,19130,19110,19130,19110,114
20230925,133700,405017190,19120,19120,19120,19110,49
20230925,133600,404080570,19120,19150,19160,19120,44
20230925,133500,403238610,19160,19180,19180,19150,81
20230925,133400,401686010,19180,19180,19190,19170,31
20230925,133300,401091420,19190,19190,19190,19190,33
20230925,133200,400458150,19190,19190,19190,19180,5
20230925,133100,400362210,19190,19190,19200,19180,61
20230925,133000,399191590,19190,19210,19210,19190,39
20230925,132900,398442690,19200,19210,19210,19190,59
20230925,132800,397309670,19210,19160,19210,19160,214
20230925,132700,393203750,19150,19150,19160,19140,87
20230925,132600,391537740,19150,19150,19150,19140,89
20230925,132500,389834100,19150,19150,19150,19140,45
20230925,132400,388972490,19140,19130,19140,19130,205
20230925,132300,385048930,19130,19160,19160,19130,87
20230925,132200,383383910,19160,19200,19200,19160,36
20230925,132100,382693340,19200,19200,19210,19190,129
20230925,132000,380216710,19210,19210,19210,19210,8
20230925,131900,380063030,19210,19210,19210,19200,43
20230925,131800,379237040,19210,19220,19220,19210,200
20230925,131700,375394970,19220,19210,19220,19210,11
20230925,131600,375183590,19220,19220,19220,19210,57
20230925,131500,374088090,19210,19220,19220,19210,12
20230925,131400,373857470,19220,19220,19220,19220,47
20230925,131300,372954130,19220,19220,19220,19210,10
20230925,131200,372761940,19220,19220,19220,19210,76
20230925,131100,371301360,19220,19210,19220,19210,7
20230925,131000,371166830,19220,19220,19220,19220,12
20230925,130900,370936190,19220,19210,19220,19210,35
20230925,130800,370263510,19210,19200,19210,19200,44
20230925,130700,369418570,19210,19200,19210,19200,113
20230925,130600,367248850,19200,19200,19200,19190,12
20230925,130500,367018460,19200,19200,19200,19190,38
20230925,130400,366288870,19200,19200,19200,19190,13
20230925,130300,366039310,19200,19200,19200,19190,11
20230925,130200,365828120,19190,19200,19200,19180,25
20230925,130100,365348340,19200,19200,19200,19180,17
20230925,130000,365022030,19200,19190,19200,19190,38
20230925,125900,364292460,19180,19230,19230,19180,107
20230925,125800,362238870,19230,19210,19230,19210,51
20230925,125700,361258640,19220,19210,19220,19210,25
20230925,125600,360778370,19210,19210,19210,19210,4
20230925,125500,360701530,19200,19200,19210,19200,39
20230925,125400,359952720,19200,19200,19200,19190,10
20230925,125300,359760740,19200,19200,19200,19190,51
20230925,125200,358781550,19200,19200,19200,19200,12
20230925,125100,358551150,19190,19200,19200,19190,34
20230925,125000,357898360,19200,19200,19200,19200,10
20230925,124900,357706360,19190,19250,19250,19180,95
20230925,124800,355882590,19250,19250,19260,19240,72
20230925,124700,354496850,19240,19260,19260,19240,20
20230925,124600,354111930,19240,19260,19260,19240,48
20230925,124500,353187490,19250,19240,19250,19240,11
20230925,124400,352975760,19240,19250,19250,19240,54
20230925,124300,351936270,19230,19200,19230,19190,301
20230925,124200,346155670,19200,19200,19200,19200,8
20230925,124100,346002070,19200,19170,19200,19170,103
20230925,124000,344025750,19170,19130,19170,19130,428
20230925,123900,335829060,19150,19160,19160,19130,69
20230925,123800,334507710,19170,19190,19190,19170,129
20230925,123700,332033710,19190,19190,19190,19190,35
20230925,123600,331362060,19190,19190,19190,19180,10
20230925,123500,331170170,19190,19190,19190,19190,10
20230925,123400,330978270,19190,19190,19190,19190,45
20230925,123300,330114720,19190,19200,19200,19180,18
20230925,123200,329769360,19210,19230,19230,19180,41
20230925,123100,328981770,19230,19240,19240,19180,41
20230925,123000,328193720,19240,19230,19260,19220,190
20230925,122900,324538320,19230,19230,19230,19230,7
20230925,122800,324403710,19230,19220,19230,19220,34
20230925,122700,323750160,19220,19140,19240,19140,1174
20230925,122600,301228930,19140,19140,19140,19130,11
20230925,122500,301018400,19140,19140,19140,19130,76
20230925,122400,299563800,19140,19140,19140,19130,15
20230925,122300,299276770,19130,19130,19140,19130,14
20230925,122200,299008900,19140,19130,19140,19130,13
20230925,122100,298760140,19130,19140,19140,19130,23
20230925,122000,298320030,19130,19130,19140,19130,24
20230925,121900,297860780,19130,19140,19140,19130,20
20230925,121800,297478090,19140,19140,19140,19130,21
20230925,121700,297076270,19140,19130,19140,19130,21
20230925,121600,296674430,19130,19140,19140,19130,24
20230925,121500,296215200,19130,19140,19140,19130,21
20230925,121400,295813370,19130,19130,19140,19130,14
20230925,121300,295545500,19140,19140,19140,19130,130
20230925,121200,293057310,19150,19150,19150,19140,17
20230925,121100,292731830,19150,19150,19150,19140,9
20230925,121000,292559510,19150,19150,19150,19140,49
20230925,120900,291621180,19150,19150,19150,19150,12
20230925,120800,291391380,19150,19140,19150,19140,106
20230925,120700,289362490,19130,19140,19140,19130,25
20230925,120600,288884150,19140,19120,19140,19100,1953
20230925,120500,251578570,19120,19110,19120,19110,59
20230925,120400,250450800,19120,19130,19130,19120,46
20230925,120300,249571190,19140,19150,19160,19130,72
20230925,120200,248192670,19150,19150,19160,19150,20
20230925,120100,247809620,19150,19170,19170,19150,23
20230925,120000,247369050,19170,19170,19180,19160,88
20230925,115900,245682110,19160,19160,19160,19150,45
20230925,115800,244819940,19160,19170,19170,19160,83
20230925,115700,243229610,19170,19170,19170,19160,52
20230925,115600,242232820,19160,19170,19170,19160,17
20230925,115500,241907010,19170,19160,19170,19160,34
20230925,115400,241255240,19160,19170,19170,19160,36
20230925,115300,240565400,19170,19160,19170,19160,8
20230925,115200,240412050,19170,19160,19170,19150,56
20230925,115100,239339120,19150,19160,19160,19150,21
20230925,115000,238936870,19160,19140,19160,19140,31
20230925,114900,238343430,19130,19130,19130,19130,27
20230925,114800,237826920,19120,19100,19120,19100,91
20230925,114700,236088430,19100,19090,19100,19090,7
20230925,114600,235954750,19090,19070,19120,19070,192
20230925,114500,232292680,19070,19120,19120,19050,123
20230925,114400,229945270,19120,19120,19120,19070,135
20230925,114300,227366980,19120,19030,19120,19030,224
20230925,114200,223098070,19040,19040,19040,19040,17
20230925,114100,222774390,19050,19050,19050,19040,17
20230925,114000,222450620,19050,19060,19060,19040,15
20230925,113900,222164870,19060,19070,19070,19060,39
20230925,113800,221421210,19080,19070,19080,19070,29
20230925,113700,220868110,19080,19070,19080,19070,25
20230925,113600,220391280,19080,19080,19080,19070,36
20230925,113500,219704480,19080,19080,19080,19070,31
20230925,113400,219113160,19080,19080,19080,19070,10
20230925,113300,218922410,19090,19090,19090,19090,9
20230925,113200,218750600,19090,19100,19100,19080,134
20230925,113100,216192810,19090,19120,19120,19090,16
20230925,113000,215887080,19120,19070,19120,19070,48
20230925,112900,214971250,19070,19080,19080,19070,21
20230925,112800,214570660,19080,19040,19130,19040,191
20230925,112700,210927540,19040,19010,19040,19010,153
20230925,112600,208017350,19020,19010,19020,19010,24
20230925,112500,207560980,19010,19030,19030,19010,60
20230925,112400,206420330,19020,19040,19040,19020,20
20230925,112300,206039780,19030,19040,19050,19020,129
20230925,112200,203585770,19040,19090,19090,19030,197
20230925,112100,199833690,19090,19120,19120,19080,89
20230925,112000,198134700,19120,19080,19120,19070,66
20230925,111900,196875120,19070,19080,19080,19070,24
20230925,111800,196417360,19080,19090,19100,19080,17
20230925,111700,196092870,19090,19090,19090,19080,27
20230925,111600,195577520,19080,19070,19100,19070,38
20230925,111500,194852530,19060,19060,19070,19060,63
20230925,111400,193651360,19070,19060,19070,19060,14
20230925,111300,193384410,19060,19020,19060,19020,143
20230925,111200,190661940,19030,19020,19030,19020,21
20230925,111100,190262450,19030,19030,19030,19020,18
20230925,111000,189919980,19020,19030,19040,19020,54
20230925,110900,188892480,19030,19040,19040,19030,23
20230925,110800,188454700,19040,19030,19040,19030,26
20230925,110700,187959890,19030,19020,19030,19020,27
20230925,110600,187446250,19020,19030,19030,19020,15
20230925,110500,187160890,19030,19030,19030,19020,181
20230925,110400,183718180,19020,19050,19050,19020,25
20230925,110300,183242300,19040,19050,19050,19040,8
20230925,110200,183089940,19040,19030,19040,19020,134
20230925,110100,180539950,19020,19030,19030,19020,43
20230925,110000,179721830,19030,19030,19040,19020,185
20230925,105900,176201230,19030,19030,19040,19030,24
20230925,105800,175744430,19040,19040,19040,19030,31
20230925,105700,175154300,19030,19030,19040,19030,24
20230925,105600,174697500,19030,19040,19040,19030,26
20230925,105500,174202590,19030,19040,19050,19030,37
20230925,105400,173498160,19040,19070,19070,19040,46
20230925,105300,172621640,19060,19070,19070,19060,11
20230925,105200,172411900,19070,19100,19100,19070,96
20230925,105100,170579630,19100,19100,19110,19100,21
20230925,105000,170178450,19100,19110,19110,19100,31
20230925,104900,169586220,19110,19100,19110,19100,17
20230925,104800,169261480,19110,19110,19110,19100,16
20230925,104700,168955810,19110,19110,19110,19100,39
20230925,104600,168210570,19120,19120,19130,19120,50
20230925,104500,167254470,19130,19130,19130,19120,7
20230925,104400,167120570,19120,19080,19120,19080,207
20230925,104300,163168410,19080,19060,19080,19060,64
20230925,104200,161948030,19060,19050,19060,19040,102
20230925,104100,160004690,19040,19050,19050,19040,23
20230925,104000,159566630,19040,19040,19050,19040,17
20230925,103900,159242900,19050,19060,19060,19050,86
20230925,103800,157604530,19050,19060,19060,19050,33
20230925,103700,156975760,19050,19050,19060,19050,18
20230925,103600,156632800,19050,19050,19050,19040,116
20230925,103500,154423620,19060,19050,19060,19040,308
20230925,103400,148556140,19050,19050,19060,19050,22
20230925,103300,148137010,19050,19050,19060,19050,18
20230925,103200,147794080,19050,19050,19060,19050,17
20230925,103100,147470200,19050,19050,19060,19050,18
20230925,103000,147127240,19050,19050,19060,19050,18
20230925,102900,146784270,19050,19050,19060,19050,15
20230925,102800,146498470,19060,19050,19060,19050,5
20230925,102700,146403210,19060,19060,19070,19050,27
20230925,102600,145888610,19060,19060,19060,19060,14
20230925,102500,145621770,19060,19060,19060,19050,211
20230925,102400,141601070,19060,19060,19070,19060,17
20230925,102300,141277010,19060,19070,19070,19060,55
20230925,102200,140228230,19070,19090,19090,19070,23
20230925,102100,139789410,19080,19080,19090,19080,25
20230925,102000,139312310,19090,19100,19100,19090,20
20230925,101900,138930340,19110,19130,19130,19110,63
20230925,101800,137725770,19120,19120,19120,19120,13
20230925,101700,137477210,19120,19130,19130,19120,8
20230925,101600,137324220,19130,19130,19130,19130,7
20230925,101500,137190310,19140,19100,19140,19100,56
20230925,101400,136119700,19100,19080,19110,19080,134
20230925,101300,133561400,19080,19100,19100,19080,98
20230925,101200,131689890,19110,19110,19110,19110,19
20230925,101100,131326800,19110,19110,19120,19110,34
20230925,101000,130677040,19110,19110,19120,19110,14
20230925,100900,130409480,19110,19110,19120,19110,19
20230925,100800,130046370,19120,19120,19120,19120,7
20230925,100700,129912530,19130,19170,19170,19130,38
20230925,100600,129184500,19170,19200,19200,19160,14
20230925,100500,128915990,19200,19220,19220,19200,10
20230925,100400,128723880,19220,19230,19230,19220,7
20230925,100300,128589320,19240,19240,19240,19240,0
20230925,100200,128589320,19240,19200,19250,19200,66
20230925,100100,127321100,19210,19210,19210,19200,32
20230925,100000,126706490,19220,19220,19220,19220,1
20230925,095900,126687270,19240,19120,19300,19120,126
20230925,095800,124263030,19120,19110,19120,19100,58
20230925,095700,123154850,19120,19130,19130,19120,13
20230925,095600,122906230,19140,19150,19150,19140,11
20230925,095500,122695630,19150,19150,19150,19150,2
20230925,095400,122657330,19160,19160,19160,19160,5
20230925,095300,122561530,19210,19130,19210,19130,100
20230925,095200,120645770,19130,19150,19150,19130,12
20230925,095100,120416100,19150,19170,19170,19150,72
20230925,095000,119035990,19170,19150,19170,19150,81
20230925,094900,117484080,19150,19150,19150,19150,3
20230925,094800,117426630,19140,19090,19290,19090,470
20230925,094700,108431700,19100,19080,19100,19080,134
20230925,094600,105873060,19080,19080,19090,19080,14
20230925,094500,105605880,19080,19090,19090,19080,11
20230925,094400,105395920,19100,19100,19110,19100,30
20230925,094300,104822880,19100,19110,19110,19100,19
20230925,094200,104459900,19100,19100,19110,19100,24
20230925,094100,104001490,19100,19120,19120,19100,91
20230925,094000,102262120,19120,19120,19120,19120,10
20230925,093900,102070920,19130,19180,19180,19120,119
20230925,093800,99792790,19190,19190,19190,19180,18
20230925,093700,99447420,19190,19220,19220,19190,53
20230925,093600,98429430,19230,19230,19230,19220,28
20230925,093500,97891000,19240,19270,19270,19240,75
20230925,093400,96446810,19280,19320,19320,19280,130
20230925,093300,93936290,19330,19330,19330,19330,4
20230925,093200,93858970,19330,19430,19430,19330,101
20230925,093100,91901950,19430,19440,19440,19430,21
20230925,093000,91493870,19440,19450,19450,19440,39
20230925,092900,90735580,19440,19430,19450,19420,261
20230925,092800,85661700,19420,19380,19420,19380,529
20230925,092700,75397770,19380,19370,19380,19320,164
20230925,092600,72223990,19360,19330,19360,19330,304
20230925,092500,66343270,19330,19310,19330,19300,183
20230925,092400,62808510,19310,19290,19310,19290,408
20230925,092300,54933660,19290,19240,19290,19240,189
20230925,092200,51293890,19240,19230,19240,19220,129
20230925,092100,48813970,19230,19150,19230,19150,836
20230925,092000,32775040,19150,19150,19150,19130,98
20230925,091900,30898540,19160,19110,19160,19110,50
20230925,091800,29942040,19090,19120,19120,19090,62
20230925,091700,28758110,19150,19150,19150,19150,6
20230925,091600,28643210,19100,19090,19100,19070,64
20230925,091500,27421920,19130,19140,19140,19130,24
20230925,091400,26962610,19150,19160,19160,19150,85
20230925,091300,25334560,19160,19170,19170,19160,9
20230925,091200,25162040,19170,19170,19170,19170,19
20230925,091100,24797810,19180,19180,19180,19170,32
20230925,091000,24184260,19170,19180,19180,19170,57
20230925,090900,23091010,19170,19170,19180,19170,16
20230925,090800,22784190,19180,19170,19180,19160,21
20230925,090700,22381560,19170,19110,19170,19110,119
20230925,090600,20103430,19080,19080,19080,19080,1
20230925,090500,20084350,19090,19090,19090,19090,2
20230925,090400,20046170,19110,19110,19110,19060,189
20230925,090300,16441550,19100,19060,19100,19060,73
20230925,090200,15048810,19050,19050,19060,19030,191
20230925,090100,11410780,19040,19060,19060,19040,296
20230925,090000,5769250,19050,19040,19100,19040,303