KissMeData/086280/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194300,9877758900,184400,184400,184400,184400,6303
20230927,194200,9877758900,184400,184400,184400,184400,0
20230927,194100,9877758900,184400,184400,184400,184400,0
20230927,194000,9877758900,184400,184400,184400,184400,0
20230927,193900,9877758900,184400,184400,184400,184400,0
20230927,193800,9877758900,184400,184400,184400,184400,0
20230927,193700,9877758900,184400,184400,184400,184400,0
20230927,193600,9877758900,184400,184400,184400,184400,0
20230927,193500,9877758900,184400,184400,184400,184400,0
20230927,193400,9877758900,184400,184400,184400,184400,0
20230927,193300,9877758900,184400,184400,184400,184400,0
20230927,193200,9877758900,184400,184400,184400,184400,0
20230927,193100,9877758900,184400,184400,184400,184400,0
20230927,193000,9877758900,184400,184400,184400,184400,0
20230927,192900,9877758900,184400,184400,184400,184400,0
20230927,192800,9877758900,184400,184400,184400,184400,0
20230927,192700,9877758900,184400,184400,184400,184400,0
20230927,192600,9877758900,184400,184400,184400,184400,0
20230927,192500,9877758900,184400,184400,184400,184400,0
20230927,192400,9877758900,184400,184400,184400,184400,0
20230927,192300,9877758900,184400,184400,184400,184400,0
20230927,192200,9877758900,184400,184400,184400,184400,0
20230927,192100,9877758900,184400,184400,184400,184400,0
20230927,192000,9877758900,184400,184400,184400,184400,0
20230927,191900,9877758900,184400,184400,184400,184400,0
20230927,191800,9877758900,184400,184400,184400,184400,0
20230927,191700,9877758900,184400,184400,184400,184400,0
20230927,191600,9877758900,184400,184400,184400,184400,0
20230927,191500,9877758900,184400,184400,184400,184400,0
20230927,191400,9877758900,184400,184400,184400,184400,0
20230927,191300,9877758900,184400,184400,184400,184400,6303
20230927,191200,9877758900,184400,184400,184400,184400,0
20230927,191100,9877758900,184400,184400,184400,184400,0
20230927,191000,9877758900,184400,184400,184400,184400,0
20230927,190900,9877758900,184400,184400,184400,184400,0
20230927,190800,9877758900,184400,184400,184400,184400,0
20230927,190700,9877758900,184400,184400,184400,184400,0
20230927,190600,9877758900,184400,184400,184400,184400,0
20230927,190500,9877758900,184400,184400,184400,184400,0
20230927,190400,9877758900,184400,184400,184400,184400,0
20230927,190300,9877758900,184400,184400,184400,184400,0
20230927,190200,9877758900,184400,184400,184400,184400,0
20230927,190100,9877758900,184400,184400,184400,184400,0
20230927,190000,9877758900,184400,184400,184400,184400,0
20230927,185900,9877758900,184400,184400,184400,184400,0
20230927,185800,9877758900,184400,184400,184400,184400,0
20230927,185700,9877758900,184400,184400,184400,184400,0
20230927,185600,9877758900,184400,184400,184400,184400,0
20230927,185500,9877758900,184400,184400,184400,184400,0
20230927,185400,9877758900,184400,184400,184400,184400,0
20230927,185300,9877758900,184400,184400,184400,184400,0
20230927,185200,9877758900,184400,184400,184400,184400,0
20230927,185100,9877758900,184400,184400,184400,184400,0
20230927,185000,9877758900,184400,184400,184400,184400,0
20230927,184900,9877758900,184400,184400,184400,184400,0
20230927,184800,9877758900,184400,184400,184400,184400,0
20230927,184700,9877758900,184400,184400,184400,184400,0
20230927,184600,9877758900,184400,184400,184400,184400,0
20230927,184500,9877758900,184400,184400,184400,184400,0
20230927,184400,9877758900,184400,184400,184400,184400,0
20230927,184300,9877758900,184400,184400,184400,184400,6303
20230927,184200,9877758900,184400,184400,184400,184400,0
20230927,184100,9877758900,184400,184400,184400,184400,0
20230927,184000,9877758900,184400,184400,184400,184400,0
20230927,183900,9877758900,184400,184400,184400,184400,0
20230927,183800,9877758900,184400,184400,184400,184400,0
20230927,183700,9877758900,184400,184400,184400,184400,0
20230927,183600,9877758900,184400,184400,184400,184400,0
20230927,183500,9877758900,184400,184400,184400,184400,0
20230927,183400,9877758900,184400,184400,184400,184400,0
20230927,183300,9877758900,184400,184400,184400,184400,0
20230927,183200,9877758900,184400,184400,184400,184400,0
20230927,183100,9877758900,184400,184400,184400,184400,0
20230927,183000,9877758900,184400,184400,184400,184400,0
20230927,182900,9877758900,184400,184400,184400,184400,0
20230927,182800,9877758900,184400,184400,184400,184400,0
20230927,182700,9877758900,184400,184400,184400,184400,0
20230927,182600,9877758900,184400,184400,184400,184400,0
20230927,182500,9877758900,184400,184400,184400,184400,0
20230927,182400,9877758900,184400,184400,184400,184400,0
20230927,182300,9877758900,184400,184400,184400,184400,0
20230927,182200,9877758900,184400,184400,184400,184400,0
20230927,182100,9877758900,184400,184400,184400,184400,0
20230927,182000,9877758900,184400,184400,184400,184400,0
20230927,181900,9877758900,184400,184400,184400,184400,0
20230927,181800,9877758900,184400,184400,184400,184400,0
20230927,181700,9877758900,184400,184400,184400,184400,0
20230927,181600,9877758900,184400,184400,184400,184400,0
20230927,181500,9877758900,184400,184400,184400,184400,0
20230927,181400,9877758900,184400,184400,184400,184400,0
20230927,181300,9877758900,184400,184400,184400,184400,6303
20230927,181200,9877758900,184400,184400,184400,184400,0
20230927,181100,9877758900,184400,184400,184400,184400,0
20230927,181000,9877758900,184400,184400,184400,184400,0
20230927,180900,9877758900,184400,184400,184400,184400,0
20230927,180800,9877758900,184400,184400,184400,184400,0
20230927,180700,9877758900,184400,184400,184400,184400,0
20230927,180600,9877758900,184400,184400,184400,184400,0
20230927,180500,9877758900,184400,184400,184400,184400,0
20230927,180400,9877758900,184400,184400,184400,184400,0
20230927,180300,9877758900,184400,184400,184400,184400,0
20230927,180200,9877758900,184400,184400,184400,184400,0
20230927,180100,9877758900,184400,184400,184400,184400,0
20230927,180000,9877758900,184400,184400,184400,184400,0
20230927,175900,9877758900,184400,184400,184400,184400,0
20230927,175800,9877758900,184400,184400,184400,184400,0
20230927,175700,9877758900,184400,184400,184400,184400,0
20230927,175600,9877758900,184400,184400,184400,184400,0
20230927,175500,9877758900,184400,184400,184400,184400,0
20230927,175400,9877758900,184400,184400,184400,184400,0
20230927,175300,9877758900,184400,184400,184400,184400,0
20230927,175200,9877758900,184400,184400,184400,184400,0
20230927,175100,9877758900,184400,184400,184400,184400,0
20230927,175000,9877758900,184400,184400,184400,184400,0
20230927,174900,9877758900,184400,184400,184400,184400,0
20230927,174800,9877758900,184400,184400,184400,184400,0
20230927,174700,9877758900,184400,184400,184400,184400,0
20230927,174600,9877758900,184400,184400,184400,184400,0
20230927,174500,9877758900,184400,184400,184400,184400,0
20230927,174400,9877758900,184400,184400,184400,184400,0
20230927,174300,9877758900,184400,184400,184400,184400,6303
20230927,174200,9877758900,184400,184400,184400,184400,0
20230927,174100,9877758900,184400,184400,184400,184400,0
20230927,174000,9877758900,184400,184400,184400,184400,0
20230927,173900,9877758900,184400,184400,184400,184400,0
20230927,173800,9877758900,184400,184400,184400,184400,0
20230927,173700,9877758900,184400,184400,184400,184400,0
20230927,173600,9877758900,184400,184400,184400,184400,0
20230927,173500,9877758900,184400,184400,184400,184400,0
20230927,173400,9877758900,184400,184400,184400,184400,0
20230927,173300,9877758900,184400,184400,184400,184400,0
20230927,173200,9877758900,184400,184400,184400,184400,0
20230927,173100,9877758900,184400,184400,184400,184400,0
20230927,173000,9877758900,184400,184400,184400,184400,0
20230927,172900,9877758900,184400,184400,184400,184400,0
20230927,172800,9877758900,184400,184400,184400,184400,0
20230927,172700,9877758900,184400,184400,184400,184400,0
20230927,172600,9877758900,184400,184400,184400,184400,0
20230927,172500,9877758900,184400,184400,184400,184400,0
20230927,172400,9877758900,184400,184400,184400,184400,0
20230927,172300,9877758900,184400,184400,184400,184400,0
20230927,172200,9877758900,184400,184400,184400,184400,0
20230927,172100,9877758900,184400,184400,184400,184400,0
20230927,172000,9877758900,184400,184400,184400,184400,0
20230927,171900,9877758900,184400,184400,184400,184400,0
20230927,171800,9877758900,184400,184400,184400,184400,0
20230927,171700,9877758900,184400,184400,184400,184400,0
20230927,171600,9877758900,184400,184400,184400,184400,0
20230927,171500,9877758900,184400,184400,184400,184400,0
20230927,171400,9877758900,184400,184400,184400,184400,0
20230927,171300,9877758900,184400,184400,184400,184400,6303
20230927,171200,9877758900,184400,184400,184400,184400,0
20230927,171100,9877758900,184400,184400,184400,184400,0
20230927,171000,9877758900,184400,184400,184400,184400,0
20230927,170900,9877758900,184400,184400,184400,184400,0
20230927,170800,9877758900,184400,184400,184400,184400,0
20230927,170700,9877758900,184400,184400,184400,184400,0
20230927,170600,9877758900,184400,184400,184400,184400,0
20230927,170500,9877758900,184400,184400,184400,184400,0
20230927,170400,9877758900,184400,184400,184400,184400,0
20230927,170300,9877758900,184400,184400,184400,184400,0
20230927,170200,9877758900,184400,184400,184400,184400,0
20230927,170100,9877758900,184400,184400,184400,184400,0
20230927,170000,9877758900,184400,184400,184400,184400,0
20230927,165900,9877758900,184400,184400,184400,184400,0
20230927,165800,9877758900,184400,184400,184400,184400,0
20230927,165700,9877758900,184400,184400,184400,184400,0
20230927,165600,9877758900,184400,184400,184400,184400,0
20230927,165500,9877758900,184400,184400,184400,184400,0
20230927,165400,9877758900,184400,184400,184400,184400,0
20230927,165300,9877758900,184400,184400,184400,184400,0
20230927,165200,9877758900,184400,184400,184400,184400,0
20230927,165100,9877758900,184400,184400,184400,184400,0
20230927,165000,9877758900,184400,184400,184400,184400,0
20230927,164900,9877758900,184400,184400,184400,184400,0
20230927,164800,9877758900,184400,184400,184400,184400,0
20230927,164700,9877758900,184400,184400,184400,184400,0
20230927,164600,9877758900,184400,184400,184400,184400,0
20230927,164500,9877758900,184400,184400,184400,184400,0
20230927,164400,9877758900,184400,184400,184400,184400,0
20230927,164300,9877758900,184400,184400,184400,184400,6303
20230927,164200,9877758900,184400,184400,184400,184400,0
20230927,164100,9877758900,184400,184400,184400,184400,0
20230927,164000,9877758900,184400,184400,184400,184400,0
20230927,163900,9877758900,184400,184400,184400,184400,0
20230927,163800,9877758900,184400,184400,184400,184400,0
20230927,163700,9877758900,184400,184400,184400,184400,0
20230927,163600,9877758900,184400,184400,184400,184400,0
20230927,163500,9877758900,184400,184400,184400,184400,0
20230927,163400,9877758900,184400,184400,184400,184400,0
20230927,163300,9877758900,184400,184400,184400,184400,0
20230927,163200,9877758900,184400,184400,184400,184400,0
20230927,163100,9877758900,184400,184400,184400,184400,0
20230927,163000,9877758900,184400,184400,184400,184400,0
20230927,162900,9877758900,184400,184400,184400,184400,0
20230927,162800,9877758900,184400,184400,184400,184400,0
20230927,162700,9877758900,184400,184400,184400,184400,0
20230927,162600,9877758900,184400,184400,184400,184400,0
20230927,162500,9877758900,184400,184400,184400,184400,0
20230927,162400,9877758900,184400,184400,184400,184400,0
20230927,162300,9877758900,184400,184400,184400,184400,0
20230927,162200,9877758900,184400,184400,184400,184400,0
20230927,162100,9877758900,184400,184400,184400,184400,0
20230927,162000,9877758900,184400,184400,184400,184400,0
20230927,161900,9877758900,184400,184400,184400,184400,0
20230927,161800,9877758900,184400,184400,184400,184400,0
20230927,161700,9877758900,184400,184400,184400,184400,0
20230927,161600,9877758900,184400,184400,184400,184400,0
20230927,161500,9877758900,184400,184400,184400,184400,0
20230927,161400,9877758900,184400,184400,184400,184400,0
20230927,161300,9877758900,184400,184400,184400,184400,6303
20230927,161200,9877758900,184400,184400,184400,184400,0
20230927,161100,9877758900,184400,184400,184400,184400,0
20230927,161000,9877758900,184400,184400,184400,184400,0
20230927,160900,9877758900,184400,184400,184400,184400,0
20230927,160800,9877758900,184400,184400,184400,184400,0
20230927,160700,9877758900,184400,184400,184400,184400,0
20230927,160600,9877758900,184400,184400,184400,184400,0
20230927,160500,9877758900,184400,184400,184400,184400,0
20230927,160400,9877758900,184400,184400,184400,184400,0
20230927,160300,9877758900,184400,184400,184400,184400,0
20230927,160200,9877758900,184400,184400,184400,184400,0
20230927,160100,9877758900,184400,184400,184400,184400,0
20230927,160000,9877758900,184400,184400,184400,184400,0
20230927,155900,9877758900,184400,184400,184400,184400,0
20230927,155800,9877758900,184400,184400,184400,184400,0
20230927,155700,9877758900,184400,184400,184400,184400,0
20230927,155600,9877758900,184400,184400,184400,184400,0
20230927,155500,9877758900,184400,184400,184400,184400,0
20230927,155400,9877758900,184400,184400,184400,184400,0
20230927,155300,9877758900,184400,184400,184400,184400,0
20230927,155200,9877758900,184400,184400,184400,184400,0
20230927,155100,9877758900,184400,184400,184400,184400,0
20230927,155000,9877758900,184400,184400,184400,184400,0
20230927,154900,9877758900,184400,184400,184400,184400,0
20230927,154800,9877758900,184400,184400,184400,184400,0
20230927,154700,9877758900,184400,184400,184400,184400,0
20230927,154600,9877758900,184400,184400,184400,184400,0
20230927,154500,9877758900,184400,184400,184400,184400,0
20230927,154400,9877758900,184400,184400,184400,184400,0
20230927,154300,9877758900,184400,184400,184400,184400,6303
20230927,154200,9877758900,184400,184400,184400,184400,0
20230927,154100,9877758900,184400,184400,184400,184400,0
20230927,154000,9877758900,184400,184400,184400,184400,0
20230927,153900,9877758900,184400,184400,184400,184400,0
20230927,153800,9877758900,184400,184400,184400,184400,0
20230927,153700,9877758900,184400,184400,184400,184400,0
20230927,153600,9877758900,184400,184400,184400,184400,0
20230927,153500,9877758900,184400,184400,184400,184400,0
20230927,153400,9877758900,184400,184400,184400,184400,0
20230927,153300,9877758900,184400,184400,184400,184400,0
20230927,153200,9877758900,184400,184400,184400,184400,0
20230927,153100,9877758900,184400,184400,184400,184400,0
20230927,153000,9877758900,184400,184400,184400,184400,6303
20230927,152900,8715485700,185000,185000,185000,185000,0
20230927,152800,8715485700,185000,185000,185000,185000,0
20230927,152700,8715485700,185000,185000,185000,185000,0
20230927,152600,8715485700,185000,185000,185000,185000,0
20230927,152500,8715485700,185000,185000,185000,185000,0
20230927,152400,8715485700,185000,185000,185000,185000,0
20230927,152300,8715485700,185000,185000,185000,185000,0
20230927,152200,8715485700,185000,185000,185000,185000,0
20230927,152100,8715485700,185000,185000,185000,185000,0
20230927,152000,8715485700,185000,185000,185000,185000,0
20230927,151900,8715485700,185000,184800,185000,184600,317
20230927,151800,8656881800,184900,184700,185000,184700,258
20230927,151700,8609199000,184800,184900,184900,184700,255
20230927,151600,8562074300,184900,184900,184900,184900,56
20230927,151500,8551719900,184900,184900,184900,184900,66
20230927,151400,8539516500,184900,184900,184900,184900,66
20230927,151300,8527313100,184900,185000,185000,184900,134
20230927,151200,8502532100,185000,184800,185000,184800,114
20230927,151100,8481452400,184800,184800,184800,184700,183
20230927,151000,8447637400,184600,184800,184800,184600,91
20230927,150900,8430827400,184600,184800,184800,184600,188
20230927,150800,8396104500,184800,185000,185000,184700,182
20230927,150700,8362462300,185000,184900,185000,184800,237
20230927,150600,8318638900,184900,184900,184900,184800,67
20230927,150500,8306251000,184900,184900,184900,184800,37
20230927,150400,8299409900,184900,184900,184900,184800,68
20230927,150300,8286836900,184900,184900,184900,184800,184
20230927,150200,8252818100,184800,184900,184900,184800,91
20230927,150100,8235994600,184800,184900,184900,184800,64
20230927,150000,8224162900,184800,184900,184900,184800,123
20230927,145900,8201427600,184800,184900,184900,184800,91
20230927,145800,8184603400,184900,184800,184900,184800,75
20230927,145700,8170737100,184900,184800,184900,184700,159
20230927,145600,8141350700,184800,184800,184900,184800,161
20230927,145500,8111594300,184800,184900,184900,184700,135
20230927,145400,8086647200,184800,184900,184900,184800,163
20230927,145300,8056514700,184800,184900,184900,184800,119
20230927,145200,8034519600,184900,184900,184900,184800,153
20230927,145100,8006231600,184900,184900,184900,184700,223
20230927,145000,7965020000,184700,184900,184900,184700,134
20230927,144900,7940252900,184800,184900,184900,184800,158
20230927,144800,7911046700,184900,184900,184900,184800,94
20230927,144700,7893671300,184900,184900,184900,184800,160
20230927,144600,7864094200,184900,184900,184900,184800,147
20230927,144500,7836925300,184900,185000,185000,184800,246
20230927,144400,7791440100,185000,185000,185000,184900,69
20230927,144300,7778675900,185000,185000,185000,184900,96
20230927,144200,7760918800,185000,185000,185000,184900,66
20230927,144100,7748709700,184900,185100,185100,184900,185
20230927,144000,7714476700,185100,185100,185100,185000,73
20230927,143900,7700965100,185000,185000,185100,184900,94
20230927,143800,7683572200,185000,184900,185000,184900,70
20230927,143700,7670624100,185000,184900,185000,184900,151
20230927,143600,7642695600,185000,184900,185000,184900,89
20230927,143500,7626232600,185000,185000,185000,184900,97
20230927,143400,7608290900,185000,184700,185000,184700,1059
20230927,143300,7412663200,184700,184700,184700,184600,93
20230927,143200,7395487700,184700,184600,184700,184600,86
20230927,143100,7379605800,184600,184600,184700,184500,115
20230927,143000,7358377200,184600,184700,184700,184500,134
20230927,142900,7333639000,184700,184700,184700,184600,111
20230927,142800,7313142400,184700,184700,184700,184600,130
20230927,142700,7289135600,184700,184500,184700,184400,402
20230927,142600,7214965300,184500,184500,184600,184400,132
20230927,142500,7190607800,184600,184500,184600,184500,84
20230927,142400,7175102900,184600,184500,184600,184500,69
20230927,142300,7162367800,184500,184600,184600,184500,84
20230927,142200,7146862600,184600,184600,184600,184500,59
20230927,142100,7135972000,184600,184700,184700,184500,107
20230927,142000,7116217100,184700,184600,184700,184500,156
20230927,141900,7087417500,184600,184700,184700,184600,61
20230927,141800,7076153200,184700,184600,184700,184500,95
20230927,141700,7058613700,184600,184600,184600,184500,68
20230927,141600,7046062500,184600,184600,184600,184500,59
20230927,141500,7035172700,184600,184700,184700,184600,152
20230927,141400,7007106900,184700,184700,184700,184600,129
20230927,141300,6983283100,184600,184700,184700,184600,39
20230927,141200,6976080500,184700,184700,184700,184600,75
20230927,141100,6962229000,184700,184600,184700,184500,68
20230927,141000,6949676900,184500,184700,184700,184500,50
20230927,140900,6940446700,184700,184700,184700,184600,70
20230927,140800,6927518700,184700,184500,184700,184400,201
20230927,140700,6890423700,184500,184500,184500,184400,81
20230927,140600,6875481200,184500,184500,184500,184400,113
20230927,140500,6854636500,184500,184400,184500,184400,50
20230927,140400,6845413700,184500,184500,184500,184400,93
20230927,140300,6828257500,184500,184400,184500,184400,40
20230927,140200,6820878600,184400,184500,184500,184400,128
20230927,140100,6797268300,184500,184600,184700,184500,159
20230927,140000,6767921000,184600,184700,184900,184600,207
20230927,135900,6729685500,184600,184400,185000,184400,666
20230927,135800,6606796800,184500,184400,184500,184400,222
20230927,135700,6565840600,184500,184500,184500,184400,93
20230927,135600,6548684600,184400,184400,184500,184400,69
20230927,135500,6535955600,184500,184400,184500,184400,53
20230927,135400,6526178100,184500,184500,184500,184400,87
20230927,135300,6510129700,184500,184700,184700,184500,153
20230927,135200,6481885100,184500,184400,185000,184400,140
20230927,135100,6456045200,184400,184600,184700,184400,159
20230927,135000,6426699600,184600,184700,184800,184600,98
20230927,134900,6408599900,184700,184600,185000,184600,107
20230927,134800,6388836900,184600,184700,184700,184500,53
20230927,134700,6379052500,184600,184600,184700,184500,162
20230927,134600,6349145200,184600,184600,184600,184500,53
20230927,134500,6339363000,184500,184600,184600,184500,73
20230927,134400,6325891400,184500,184600,184600,184500,128
20230927,134300,6302268700,184600,184700,184700,184600,167
20230927,134200,6271435100,184600,184700,184700,184600,115
20230927,134100,6250199200,184600,184600,184700,184600,43
20230927,134000,6242258500,184600,184600,184700,184600,81
20230927,133900,6227299500,184600,184600,184700,184600,76
20230927,133800,6213264800,184600,184800,185000,184600,131
20230927,133700,6189055900,184800,184700,184800,184700,59
20230927,133600,6178154300,184800,184900,184900,184700,93
20230927,133500,6160963500,184900,184800,184900,184700,61
20230927,133400,6149688600,184800,184800,184900,184700,122
20230927,133300,6127144200,184800,184800,184800,184700,82
20230927,133200,6111991500,184800,184900,184900,184700,83
20230927,133100,6096654800,184800,184800,185100,184700,95
20230927,133000,6079095700,184800,184900,184900,184800,70
20230927,132900,6066155300,184800,184900,184900,184800,80
20230927,132800,6051368200,184900,184600,184900,184600,71
20230927,132700,6038251800,184700,184700,184700,184600,69
20230927,132600,6025507900,184700,184800,184900,184600,60
20230927,132500,6014422500,184800,184800,184800,184700,46
20230927,132400,6005922100,184800,184700,184900,184600,127
20230927,132300,5982459500,184700,184800,184900,184600,153
20230927,132200,5954196700,184900,184900,184900,184700,131
20230927,132100,5929983600,185000,185000,185000,184900,160
20230927,132000,5900388300,184900,185100,185100,184900,69
20230927,131900,5887623200,185100,185000,185100,184900,58
20230927,131800,5876893700,185000,185000,185000,184900,90
20230927,131700,5860244400,185000,184800,185000,184800,56
20230927,131600,5849890600,184800,184900,184900,184800,62
20230927,131500,5838427400,184800,184900,184900,184700,153
20230927,131400,5810142000,184800,184700,184900,184700,165
20230927,131300,5779664100,184600,184800,184900,184600,55
20230927,131200,5769500200,184800,184600,184800,184500,159
20230927,131100,5740146600,184600,184600,184600,184500,65
20230927,131000,5728149500,184600,184700,184700,184600,59
20230927,130900,5717254500,184700,184700,184700,184600,80
20230927,130800,5702480000,184700,184600,184800,184500,147
20230927,130700,5675343800,184500,184500,184700,184500,215
20230927,130600,5635648400,184600,184700,184700,184500,132
20230927,130500,5611287000,184600,184600,184700,184500,277
20230927,130400,5560152800,184600,184600,184700,184600,165
20230927,130300,5529689500,184600,184700,184700,184600,75
20230927,130200,5515837500,184700,184700,184800,184600,134
20230927,130100,5491087500,184800,184800,184900,184700,192
20230927,130000,5455606000,184800,184900,184900,184800,70
20230927,125900,5442668000,184800,184900,184900,184800,74
20230927,125800,5428986800,184900,184900,184900,184800,61
20230927,125700,5417708700,184900,184900,184900,184800,158
20230927,125600,5388495600,184900,184900,184900,184800,52
20230927,125500,5378881600,184900,184800,184900,184800,86
20230927,125400,5362981400,184800,184700,184900,184700,25
20230927,125300,5358360500,184600,184800,184800,184600,566
20230927,125200,5253851000,184800,185000,185000,184800,136
20230927,125100,5228703300,185000,184900,185000,184900,34
20230927,125000,5222414200,185100,185000,185100,184900,93
20230927,124900,5205208800,185000,185000,185100,184900,16
20230927,124800,5202249200,185000,185000,185100,185000,118
20230927,124700,5180414000,185100,185100,185100,184900,104
20230927,124600,5161173100,185100,185100,185200,185000,134
20230927,124500,5136368000,185200,185300,185300,185200,72
20230927,124400,5123030500,185300,185200,185300,185100,53
20230927,124300,5113213800,185100,185200,185200,185100,88
20230927,124200,5096920500,185200,185200,185200,185000,48
20230927,124100,5088034600,185200,185000,185200,185000,91
20230927,124000,5071193000,185100,185000,185100,185000,67
20230927,123900,5058797900,184900,185100,185300,184900,75
20230927,123800,5044917500,185100,185100,185300,185000,57
20230927,123700,5034367000,185000,185100,185300,184900,86
20230927,123600,5018454200,185100,185100,185100,185000,136
20230927,123500,4993288500,185100,185000,185100,184900,42
20230927,123400,4985517100,185000,185000,185100,184900,103
20230927,123300,4966462600,185000,185100,185300,185000,58
20230927,123200,4955723300,185400,185100,185400,184900,255
20230927,123100,4908546700,185100,185300,185400,185000,188
20230927,123000,4873732000,185400,185500,185500,185300,101
20230927,122900,4855007500,185500,185500,185500,185400,71
20230927,122800,4841838200,185400,185500,185500,185400,62
20230927,122700,4830338800,185500,185500,185600,185400,90
20230927,122600,4813643400,185500,185500,185500,185400,83
20230927,122500,4798247400,185500,185500,185500,185400,30
20230927,122400,4792683300,185400,185400,185500,185300,97
20230927,122300,4774695000,185400,185400,185400,185300,40
20230927,122200,4767279700,185400,185500,185500,185300,88
20230927,122100,4750963500,185500,185600,185600,185400,152
20230927,122000,4722762200,185500,185600,185600,185500,231
20230927,121900,4679895800,185600,185600,185600,185500,44
20230927,121800,4671729700,185600,185600,185600,185500,71
20230927,121700,4658553200,185600,185600,185600,185500,71
20230927,121600,4645377000,185600,185600,185600,185500,78
20230927,121500,4630903900,185600,185600,185700,185500,79
20230927,121400,4616241100,185500,185500,185500,185400,138
20230927,121300,4590642800,185500,185500,185500,185400,52
20230927,121200,4580997600,185500,185500,185500,185400,59
20230927,121100,4570053700,185500,185400,185500,185400,68
20230927,121000,4557440300,185400,185500,185500,185400,47
20230927,120900,4548722700,185500,185400,185500,185400,74
20230927,120800,4534996900,185500,185400,185500,185300,95
20230927,120700,4517383900,185400,185400,185400,185300,68
20230927,120600,4504777500,185300,185500,185500,185300,42
20230927,120500,4496991500,185500,185300,185500,185200,89
20230927,120400,4480494600,185300,185600,185600,185200,243
20230927,120300,4435439200,185600,185600,185600,185500,153
20230927,120200,4407050300,185600,185700,185700,185500,120
20230927,120100,4384776100,185700,185700,185800,185600,180
20230927,120000,4351345400,185800,185800,185800,185700,98
20230927,115900,4333143100,185700,185800,185800,185700,77
20230927,115800,4318837600,185800,185800,185800,185700,48
20230927,115700,4309919800,185700,185800,185800,185700,102
20230927,115600,4290975100,185800,185800,185800,185700,110
20230927,115500,4270539800,185800,185800,185800,185700,30
20230927,115400,4264965900,185800,185700,185800,185700,82
20230927,115300,4249730900,185700,185800,185800,185700,66
20230927,115200,4237468700,185800,185700,185800,185700,200
20230927,115100,4200324900,185700,185700,185700,185600,109
20230927,115000,4180084100,185600,185700,185700,185600,110
20230927,114900,4159660900,185700,185600,185700,185500,241
20230927,114800,4114928400,185500,185300,185500,185300,463
20230927,114700,4029052200,185400,185300,185400,185300,57
20230927,114600,4018485000,185400,185400,185400,185300,73
20230927,114500,4004951600,185400,185400,185400,185300,91
20230927,114400,3988083100,185400,185500,185500,185400,50
20230927,114300,3978811900,185400,185300,185500,185200,92
20230927,114200,3961757200,185300,185100,185400,185100,31
20230927,114100,3956014900,185100,185200,185200,185100,82
20230927,114000,3940834100,185200,185200,185400,185100,78
20230927,113900,3926386400,185300,185500,185500,185300,85
20230927,113800,3910628200,185500,185400,185500,185300,59
20230927,113700,3899688000,185400,185500,185500,185300,100
20230927,113600,3881145800,185500,185200,185500,185200,73
20230927,113500,3867613200,185100,185300,185300,185100,98
20230927,113400,3849460300,185300,185100,185300,185000,105
20230927,113300,3830016100,185100,185200,185200,185100,26
20230927,113200,3825202100,185200,185200,185200,185000,137
20230927,113100,3799837600,185200,185400,185400,185200,101
20230927,113000,3781117800,185100,185200,185400,185100,113
20230927,112900,3760187900,185200,185400,185400,185100,105
20230927,112800,3740731800,185400,185400,185400,185300,88
20230927,112700,3724417600,185300,185300,185400,185300,56
20230927,112600,3714036000,185400,185400,185400,185300,73
20230927,112500,3700503000,185400,185400,185400,185300,103
20230927,112400,3681408200,185400,185500,185500,185200,121
20230927,112300,3658983600,185500,185400,185500,185300,90
20230927,112200,3642291300,185300,185300,185500,185200,107
20230927,112100,3622458000,185300,185600,185600,185200,177
20230927,112000,3589642900,185600,185500,185600,185400,75
20230927,111900,3575730000,185500,185600,185600,185400,85
20230927,111800,3559959700,185600,185500,185700,185500,97
20230927,111700,3541957700,185400,185400,185600,185400,157
20230927,111600,3512840000,185300,185600,185600,185300,76
20230927,111500,3498742500,185600,185500,185600,185500,90
20230927,111400,3482040200,185500,185600,185600,185500,101
20230927,111300,3463295200,185600,185600,185600,185500,46
20230927,111200,3454758400,185600,185600,185600,185500,73
20230927,111100,3441211100,185600,185600,185600,185500,98
20230927,111000,3423023200,185500,185600,185700,185400,126
20230927,110900,3399641200,185600,185500,185700,185500,143
20230927,110800,3373110500,185500,185400,185500,185400,91
20230927,110700,3356233800,185300,185600,185600,185200,123
20230927,110600,3333423100,185600,185500,185600,185500,92
20230927,110500,3316348700,185600,185500,185600,185400,90
20230927,110400,3299651200,185500,185500,185500,185400,43
20230927,110300,3291675700,185500,185400,185500,185400,68
20230927,110200,3279064700,185500,185400,185500,185300,103
20230927,110100,3259966000,185400,185500,185500,185300,101
20230927,110000,3241240600,185500,185600,185600,185500,185
20230927,105900,3206910300,185600,185400,185600,185400,78
20230927,105800,3192441000,185500,185400,185500,185400,105
20230927,105700,3172965200,185400,185500,185500,185400,195
20230927,105600,3136807600,185400,185500,185500,185400,103
20230927,105500,3117702100,185500,185400,185500,185400,101
20230927,105400,3098971600,185500,185500,185500,185400,167
20230927,105300,3067993700,185500,185500,185500,185400,81
20230927,105200,3052969100,185500,185500,185500,185100,22
20230927,105100,3048890100,185500,185000,185500,184900,233
20230927,105000,3005769200,185000,185000,185000,184900,26
20230927,104900,3000960600,184900,184900,185000,184900,118
20230927,104800,2979132000,185000,184900,185000,184800,57
20230927,104700,2968592400,184900,184900,184900,184800,48
20230927,104600,2959717400,184900,184900,184900,184800,61
20230927,104500,2948439200,184900,185200,185200,184900,77
20230927,104400,2934189400,185100,185200,185300,185000,290
20230927,104300,2880519500,185200,185000,185200,184900,208
20230927,104200,2842034500,185200,185200,185200,184900,161
20230927,104100,2812235800,185300,185500,185500,185300,81
20230927,104000,2797215200,185500,185500,185500,185400,37
20230927,103900,2790352300,185500,185400,185500,185300,49
20230927,103800,2781267700,185500,185400,185500,185400,64
20230927,103700,2769398400,185400,185400,185500,185400,73
20230927,103600,2755858800,185400,185400,185500,185400,50
20230927,103500,2746585500,185500,185400,185500,185400,59
20230927,103400,2735642500,185400,185500,185500,185400,83
20230927,103300,2720246100,185500,185500,185500,185400,25
20230927,103200,2715608900,185400,185500,185500,185400,113
20230927,103100,2694655000,185400,185500,185500,185400,113
20230927,103000,2673699900,185500,185300,185500,185300,120
20230927,102900,2651447500,185300,185400,185400,185300,51
20230927,102800,2641997000,185400,185400,185500,185300,225
20230927,102700,2600283100,185400,185300,185400,185300,228
20230927,102600,2558030700,185300,185300,185300,185300,25
20230927,102500,2553398200,185300,185100,185300,185100,436
20230927,102400,2472653400,185000,185000,185100,185000,606
20230927,102300,2360537000,185000,184900,185000,184800,152
20230927,102200,2332430400,184900,184800,184900,184700,177
20230927,102100,2299716900,184900,184800,184900,184800,85
20230927,102000,2284005500,184800,184800,184800,184700,89
20230927,101900,2267561300,184800,184800,184800,184600,43
20230927,101800,2259617700,184800,184800,184800,184700,136
20230927,101700,2234490400,184800,184700,184800,184600,92
20230927,101600,2217495500,184700,184700,184800,184600,272
20230927,101500,2167257600,184700,184600,184700,184600,58
20230927,101400,2156547600,184700,184700,184700,184100,319
20230927,101300,2097728100,184600,184400,184600,184400,71
20230927,101200,2084625900,184500,184500,184700,184500,55
20230927,101100,2074473300,184700,184700,184700,184000,218
20230927,101000,2034257000,184700,184700,184700,184600,83
20230927,100900,2018928400,184700,184900,184900,184700,22
20230927,100800,2014862000,184900,184900,184900,184700,85
20230927,100700,1999153500,184800,184700,184900,184500,122
20230927,100600,1976610700,184800,184500,184800,184500,65
20230927,100500,1964610700,184600,184800,184900,184500,49
20230927,100400,1955559400,184900,184500,184900,184500,310
20230927,100300,1898312400,184600,184600,184600,184500,32
20230927,100200,1892405400,184600,184500,184600,184500,46
20230927,100100,1883915700,184600,184600,184600,184500,57
20230927,100000,1873394300,184600,184700,184700,184400,91
20230927,095900,1856597100,184700,184700,184700,184600,92
20230927,095800,1839608700,184700,184600,184700,184500,145
20230927,095700,1812841900,184600,184600,184600,184500,76
20230927,095600,1798813700,184600,184500,184600,184500,46
20230927,095500,1790323100,184600,184400,184600,184400,55
20230927,095400,1780178300,184400,184400,184400,184400,17
20230927,095300,1777043500,184400,184200,184400,184000,86
20230927,095200,1761210800,184100,184300,184300,183900,102
20230927,095100,1742431500,184300,184200,184300,184200,37
20230927,095000,1735613100,184200,184300,184300,184100,50
20230927,094900,1726402800,184300,184300,184300,184300,57
20230927,094800,1715897700,184300,184300,184300,184200,41
20230927,094700,1708344200,184300,184400,184500,184300,88
20230927,094600,1692118500,184300,184200,184500,184000,90
20230927,094500,1675538100,184200,183800,184300,183800,336
20230927,094400,1613726000,183800,183800,183900,183800,186
20230927,094300,1579538500,183800,184100,184100,183500,313
20230927,094200,1522009800,184000,184100,184100,184000,130
20230927,094100,1498083300,184200,184400,184400,184000,133
20230927,094000,1473580300,184300,184200,184300,184100,60
20230927,093900,1462526900,184200,184100,184300,184000,254
20230927,093800,1415759200,184100,184000,184100,183900,131
20230927,093700,1391652700,183900,183900,184000,183900,51
20230927,093600,1382270800,184000,183900,184000,183900,65
20230927,093500,1370312800,184000,184100,184100,183800,215
20230927,093400,1330763900,184000,184200,184200,184000,73
20230927,093300,1317329300,184200,184200,184300,184000,194
20230927,093200,1281593400,184200,184100,184300,184100,262
20230927,093100,1233336200,184000,184100,184100,184000,70
20230927,093000,1220454200,184100,184400,184400,184000,208
20230927,092900,1182168600,184300,184400,184600,184300,97
20230927,092800,1164281500,184600,184200,184600,184200,56
20230927,092700,1153957800,184100,184300,184300,184000,40
20230927,092600,1146589100,184500,184500,184500,184100,164
20230927,092500,1116355400,184500,184500,184500,184400,21
20230927,092400,1112481200,184400,184800,184800,184400,42
20230927,092300,1104725900,184800,185100,185100,184800,288
20230927,092200,1051470100,185200,185300,185400,185000,94
20230927,092100,1034060800,185300,185000,185400,184900,219
20230927,092000,993507700,184900,185000,185000,184900,25
20230927,091900,988883600,184900,185100,185100,184900,271
20230927,091800,938750100,185100,185000,185300,185000,94
20230927,091700,921350200,185100,185100,185500,185000,416
20230927,091600,844321300,185100,185100,185100,185000,32
20230927,091500,838398800,185300,184900,185400,184900,185
20230927,091400,804162400,184900,184800,185000,184800,117
20230927,091300,782535100,184800,184400,184800,184400,172
20230927,091200,750784000,184500,184700,184800,184300,404
20230927,091100,676175700,184800,184800,184900,184700,32
20230927,091000,670262700,184900,185000,185000,184500,544
20230927,090900,569662900,184900,184300,185000,184300,94
20230927,090800,552295300,184900,184400,185000,184400,445
20230927,090700,470068200,184400,184500,184500,184300,122
20230927,090600,447577200,184200,183700,184500,183700,166
20230927,090500,417023300,183400,183800,183800,183300,133
20230927,090400,392607700,183800,183300,183800,183000,254
20230927,090300,346027700,183300,182300,183300,182300,446
20230927,090200,264548500,182600,182400,182600,181900,187
20230927,090100,230427300,182300,181200,182700,181100,428
20230927,090000,152604500,181100,183100,183100,181100,835