KissMeData/273640/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,203400,576309330,15160,15160,15160,15160,895
20230927,203300,576309330,15160,15160,15160,15160,0
20230927,203200,576309330,15160,15160,15160,15160,0
20230927,203100,576309330,15160,15160,15160,15160,0
20230927,203000,576309330,15160,15160,15160,15160,0
20230927,202900,576309330,15160,15160,15160,15160,0
20230927,202800,576309330,15160,15160,15160,15160,0
20230927,202700,576309330,15160,15160,15160,15160,0
20230927,202600,576309330,15160,15160,15160,15160,0
20230927,202500,576309330,15160,15160,15160,15160,0
20230927,202400,576309330,15160,15160,15160,15160,0
20230927,202300,576309330,15160,15160,15160,15160,0
20230927,202200,576309330,15160,15160,15160,15160,0
20230927,202100,576309330,15160,15160,15160,15160,0
20230927,202000,576309330,15160,15160,15160,15160,0
20230927,201900,576309330,15160,15160,15160,15160,0
20230927,201800,576309330,15160,15160,15160,15160,0
20230927,201700,576309330,15160,15160,15160,15160,0
20230927,201600,576309330,15160,15160,15160,15160,0
20230927,201500,576309330,15160,15160,15160,15160,0
20230927,201400,576309330,15160,15160,15160,15160,0
20230927,201300,576309330,15160,15160,15160,15160,0
20230927,201200,576309330,15160,15160,15160,15160,0
20230927,201100,576309330,15160,15160,15160,15160,0
20230927,201000,576309330,15160,15160,15160,15160,0
20230927,200900,576309330,15160,15160,15160,15160,0
20230927,200800,576309330,15160,15160,15160,15160,0
20230927,200700,576309330,15160,15160,15160,15160,0
20230927,200600,576309330,15160,15160,15160,15160,0
20230927,200500,576309330,15160,15160,15160,15160,0
20230927,200400,576309330,15160,15160,15160,15160,895
20230927,200300,576309330,15160,15160,15160,15160,0
20230927,200200,576309330,15160,15160,15160,15160,0
20230927,200100,576309330,15160,15160,15160,15160,0
20230927,200000,576309330,15160,15160,15160,15160,0
20230927,195900,576309330,15160,15160,15160,15160,0
20230927,195800,576309330,15160,15160,15160,15160,0
20230927,195700,576309330,15160,15160,15160,15160,0
20230927,195600,576309330,15160,15160,15160,15160,0
20230927,195500,576309330,15160,15160,15160,15160,0
20230927,195400,576309330,15160,15160,15160,15160,0
20230927,195300,576309330,15160,15160,15160,15160,0
20230927,195200,576309330,15160,15160,15160,15160,0
20230927,195100,576309330,15160,15160,15160,15160,0
20230927,195000,576309330,15160,15160,15160,15160,0
20230927,194900,576309330,15160,15160,15160,15160,0
20230927,194800,576309330,15160,15160,15160,15160,0
20230927,194700,576309330,15160,15160,15160,15160,0
20230927,194600,576309330,15160,15160,15160,15160,0
20230927,194500,576309330,15160,15160,15160,15160,0
20230927,194400,576309330,15160,15160,15160,15160,0
20230927,194300,576309330,15160,15160,15160,15160,0
20230927,194200,576309330,15160,15160,15160,15160,0
20230927,194100,576309330,15160,15160,15160,15160,0
20230927,194000,576309330,15160,15160,15160,15160,0
20230927,193900,576309330,15160,15160,15160,15160,0
20230927,193800,576309330,15160,15160,15160,15160,0
20230927,193700,576309330,15160,15160,15160,15160,0
20230927,193600,576309330,15160,15160,15160,15160,0
20230927,193500,576309330,15160,15160,15160,15160,0
20230927,193400,576309330,15160,15160,15160,15160,895
20230927,193300,576309330,15160,15160,15160,15160,0
20230927,193200,576309330,15160,15160,15160,15160,0
20230927,193100,576309330,15160,15160,15160,15160,0
20230927,193000,576309330,15160,15160,15160,15160,0
20230927,192900,576309330,15160,15160,15160,15160,0
20230927,192800,576309330,15160,15160,15160,15160,0
20230927,192700,576309330,15160,15160,15160,15160,0
20230927,192600,576309330,15160,15160,15160,15160,0
20230927,192500,576309330,15160,15160,15160,15160,0
20230927,192400,576309330,15160,15160,15160,15160,0
20230927,192300,576309330,15160,15160,15160,15160,0
20230927,192200,576309330,15160,15160,15160,15160,0
20230927,192100,576309330,15160,15160,15160,15160,0
20230927,192000,576309330,15160,15160,15160,15160,0
20230927,191900,576309330,15160,15160,15160,15160,0
20230927,191800,576309330,15160,15160,15160,15160,0
20230927,191700,576309330,15160,15160,15160,15160,0
20230927,191600,576309330,15160,15160,15160,15160,0
20230927,191500,576309330,15160,15160,15160,15160,0
20230927,191400,576309330,15160,15160,15160,15160,0
20230927,191300,576309330,15160,15160,15160,15160,0
20230927,191200,576309330,15160,15160,15160,15160,0
20230927,191100,576309330,15160,15160,15160,15160,0
20230927,191000,576309330,15160,15160,15160,15160,0
20230927,190900,576309330,15160,15160,15160,15160,0
20230927,190800,576309330,15160,15160,15160,15160,0
20230927,190700,576309330,15160,15160,15160,15160,0
20230927,190600,576309330,15160,15160,15160,15160,0
20230927,190500,576309330,15160,15160,15160,15160,0
20230927,190400,576309330,15160,15160,15160,15160,895
20230927,190300,576309330,15160,15160,15160,15160,0
20230927,190200,576309330,15160,15160,15160,15160,0
20230927,190100,576309330,15160,15160,15160,15160,0
20230927,190000,576309330,15160,15160,15160,15160,0
20230927,185900,576309330,15160,15160,15160,15160,0
20230927,185800,576309330,15160,15160,15160,15160,0
20230927,185700,576309330,15160,15160,15160,15160,0
20230927,185600,576309330,15160,15160,15160,15160,0
20230927,185500,576309330,15160,15160,15160,15160,0
20230927,185400,576309330,15160,15160,15160,15160,0
20230927,185300,576309330,15160,15160,15160,15160,0
20230927,185200,576309330,15160,15160,15160,15160,0
20230927,185100,576309330,15160,15160,15160,15160,0
20230927,185000,576309330,15160,15160,15160,15160,0
20230927,184900,576309330,15160,15160,15160,15160,0
20230927,184800,576309330,15160,15160,15160,15160,0
20230927,184700,576309330,15160,15160,15160,15160,0
20230927,184600,576309330,15160,15160,15160,15160,0
20230927,184500,576309330,15160,15160,15160,15160,0
20230927,184400,576309330,15160,15160,15160,15160,0
20230927,184300,576309330,15160,15160,15160,15160,0
20230927,184200,576309330,15160,15160,15160,15160,0
20230927,184100,576309330,15160,15160,15160,15160,0
20230927,184000,576309330,15160,15160,15160,15160,0
20230927,183900,576309330,15160,15160,15160,15160,0
20230927,183800,576309330,15160,15160,15160,15160,0
20230927,183700,576309330,15160,15160,15160,15160,0
20230927,183600,576309330,15160,15160,15160,15160,0
20230927,183500,576309330,15160,15160,15160,15160,0
20230927,183400,576309330,15160,15160,15160,15160,895
20230927,183300,576309330,15160,15160,15160,15160,0
20230927,183200,576309330,15160,15160,15160,15160,0
20230927,183100,576309330,15160,15160,15160,15160,0
20230927,183000,576309330,15160,15160,15160,15160,0
20230927,182900,576309330,15160,15160,15160,15160,0
20230927,182800,576309330,15160,15160,15160,15160,0
20230927,182700,576309330,15160,15160,15160,15160,0
20230927,182600,576309330,15160,15160,15160,15160,0
20230927,182500,576309330,15160,15160,15160,15160,0
20230927,182400,576309330,15160,15160,15160,15160,0
20230927,182300,576309330,15160,15160,15160,15160,0
20230927,182200,576309330,15160,15160,15160,15160,0
20230927,182100,576309330,15160,15160,15160,15160,0
20230927,182000,576309330,15160,15160,15160,15160,0
20230927,181900,576309330,15160,15160,15160,15160,0
20230927,181800,576309330,15160,15160,15160,15160,0
20230927,181700,576309330,15160,15160,15160,15160,0
20230927,181600,576309330,15160,15160,15160,15160,0
20230927,181500,576309330,15160,15160,15160,15160,0
20230927,181400,576309330,15160,15160,15160,15160,0
20230927,181300,576309330,15160,15160,15160,15160,0
20230927,181200,576309330,15160,15160,15160,15160,0
20230927,181100,576309330,15160,15160,15160,15160,0
20230927,181000,576309330,15160,15160,15160,15160,0
20230927,180900,576309330,15160,15160,15160,15160,0
20230927,180800,576309330,15160,15160,15160,15160,0
20230927,180700,576309330,15160,15160,15160,15160,0
20230927,180600,576309330,15160,15160,15160,15160,0
20230927,180500,576309330,15160,15160,15160,15160,0
20230927,180400,576309330,15160,15160,15160,15160,895
20230927,180300,576309330,15160,15160,15160,15160,0
20230927,180200,576309330,15160,15160,15160,15160,0
20230927,180100,576309330,15160,15160,15160,15160,0
20230927,180000,576309330,15160,15160,15160,15160,0
20230927,175900,576309330,15160,15160,15160,15160,0
20230927,175800,576309330,15160,15160,15160,15160,0
20230927,175700,576309330,15160,15160,15160,15160,0
20230927,175600,576309330,15160,15160,15160,15160,0
20230927,175500,576309330,15160,15160,15160,15160,0
20230927,175400,576309330,15160,15160,15160,15160,0
20230927,175300,576309330,15160,15160,15160,15160,0
20230927,175200,576309330,15160,15160,15160,15160,0
20230927,175100,576309330,15160,15160,15160,15160,0
20230927,175000,576309330,15160,15160,15160,15160,0
20230927,174900,576309330,15160,15160,15160,15160,0
20230927,174800,576309330,15160,15160,15160,15160,0
20230927,174700,576309330,15160,15160,15160,15160,0
20230927,174600,576309330,15160,15160,15160,15160,0
20230927,174500,576309330,15160,15160,15160,15160,0
20230927,174400,576309330,15160,15160,15160,15160,0
20230927,174300,576309330,15160,15160,15160,15160,0
20230927,174200,576309330,15160,15160,15160,15160,0
20230927,174100,576309330,15160,15160,15160,15160,0
20230927,174000,576309330,15160,15160,15160,15160,0
20230927,173900,576309330,15160,15160,15160,15160,0
20230927,173800,576309330,15160,15160,15160,15160,0
20230927,173700,576309330,15160,15160,15160,15160,0
20230927,173600,576309330,15160,15160,15160,15160,0
20230927,173500,576309330,15160,15160,15160,15160,0
20230927,173400,576309330,15160,15160,15160,15160,895
20230927,173300,576309330,15160,15160,15160,15160,0
20230927,173200,576309330,15160,15160,15160,15160,0
20230927,173100,576309330,15160,15160,15160,15160,0
20230927,173000,576309330,15160,15160,15160,15160,0
20230927,172900,576309330,15160,15160,15160,15160,0
20230927,172800,576309330,15160,15160,15160,15160,0
20230927,172700,576309330,15160,15160,15160,15160,0
20230927,172600,576309330,15160,15160,15160,15160,0
20230927,172500,576309330,15160,15160,15160,15160,0
20230927,172400,576309330,15160,15160,15160,15160,0
20230927,172300,576309330,15160,15160,15160,15160,0
20230927,172200,576309330,15160,15160,15160,15160,0
20230927,172100,576309330,15160,15160,15160,15160,0
20230927,172000,576309330,15160,15160,15160,15160,0
20230927,171900,576309330,15160,15160,15160,15160,0
20230927,171800,576309330,15160,15160,15160,15160,0
20230927,171700,576309330,15160,15160,15160,15160,0
20230927,171600,576309330,15160,15160,15160,15160,0
20230927,171500,576309330,15160,15160,15160,15160,0
20230927,171400,576309330,15160,15160,15160,15160,0
20230927,171300,576309330,15160,15160,15160,15160,0
20230927,171200,576309330,15160,15160,15160,15160,0
20230927,171100,576309330,15160,15160,15160,15160,0
20230927,171000,576309330,15160,15160,15160,15160,0
20230927,170900,576309330,15160,15160,15160,15160,0
20230927,170800,576309330,15160,15160,15160,15160,0
20230927,170700,576309330,15160,15160,15160,15160,0
20230927,170600,576309330,15160,15160,15160,15160,0
20230927,170500,576309330,15160,15160,15160,15160,0
20230927,170400,576309330,15160,15160,15160,15160,895
20230927,170300,576309330,15160,15160,15160,15160,0
20230927,170200,576309330,15160,15160,15160,15160,0
20230927,170100,576309330,15160,15160,15160,15160,0
20230927,170000,576309330,15160,15160,15160,15160,0
20230927,165900,576309330,15160,15160,15160,15160,0
20230927,165800,576309330,15160,15160,15160,15160,0
20230927,165700,576309330,15160,15160,15160,15160,0
20230927,165600,576309330,15160,15160,15160,15160,0
20230927,165500,576309330,15160,15160,15160,15160,0
20230927,165400,576309330,15160,15160,15160,15160,0
20230927,165300,576309330,15160,15160,15160,15160,0
20230927,165200,576309330,15160,15160,15160,15160,0
20230927,165100,576309330,15160,15160,15160,15160,0
20230927,165000,576309330,15160,15160,15160,15160,0
20230927,164900,576309330,15160,15160,15160,15160,0
20230927,164800,576309330,15160,15160,15160,15160,0
20230927,164700,576309330,15160,15160,15160,15160,0
20230927,164600,576309330,15160,15160,15160,15160,0
20230927,164500,576309330,15160,15160,15160,15160,0
20230927,164400,576309330,15160,15160,15160,15160,0
20230927,164300,576309330,15160,15160,15160,15160,0
20230927,164200,576309330,15160,15160,15160,15160,0
20230927,164100,576309330,15160,15160,15160,15160,0
20230927,164000,576309330,15160,15160,15160,15160,0
20230927,163900,576309330,15160,15160,15160,15160,0
20230927,163800,576309330,15160,15160,15160,15160,0
20230927,163700,576309330,15160,15160,15160,15160,0
20230927,163600,576309330,15160,15160,15160,15160,0
20230927,163500,576309330,15160,15160,15160,15160,0
20230927,163400,576309330,15160,15160,15160,15160,895
20230927,163300,576309330,15160,15160,15160,15160,0
20230927,163200,576309330,15160,15160,15160,15160,0
20230927,163100,576309330,15160,15160,15160,15160,0
20230927,163000,576309330,15160,15160,15160,15160,0
20230927,162900,576309330,15160,15160,15160,15160,0
20230927,162800,576309330,15160,15160,15160,15160,0
20230927,162700,576309330,15160,15160,15160,15160,0
20230927,162600,576309330,15160,15160,15160,15160,0
20230927,162500,576309330,15160,15160,15160,15160,0
20230927,162400,576309330,15160,15160,15160,15160,0
20230927,162300,576309330,15160,15160,15160,15160,0
20230927,162200,576309330,15160,15160,15160,15160,0
20230927,162100,576309330,15160,15160,15160,15160,0
20230927,162000,576309330,15160,15160,15160,15160,0
20230927,161900,576309330,15160,15160,15160,15160,0
20230927,161800,576309330,15160,15160,15160,15160,0
20230927,161700,576309330,15160,15160,15160,15160,0
20230927,161600,576309330,15160,15160,15160,15160,0
20230927,161500,576309330,15160,15160,15160,15160,0
20230927,161400,576309330,15160,15160,15160,15160,0
20230927,161300,576309330,15160,15160,15160,15160,0
20230927,161200,576309330,15160,15160,15160,15160,0
20230927,161100,576309330,15160,15160,15160,15160,0
20230927,161000,576309330,15160,15160,15160,15160,0
20230927,160900,576309330,15160,15160,15160,15160,0
20230927,160800,576309330,15160,15160,15160,15160,0
20230927,160700,576309330,15160,15160,15160,15160,0
20230927,160600,576309330,15160,15160,15160,15160,0
20230927,160500,576309330,15160,15160,15160,15160,0
20230927,160400,576309330,15160,15160,15160,15160,895
20230927,160300,576309330,15160,15160,15160,15160,0
20230927,160200,576309330,15160,15160,15160,15160,0
20230927,160100,576309330,15160,15160,15160,15160,0
20230927,160000,576309330,15160,15160,15160,15160,0
20230927,155900,576309330,15160,15160,15160,15160,0
20230927,155800,576309330,15160,15160,15160,15160,0
20230927,155700,576309330,15160,15160,15160,15160,0
20230927,155600,576309330,15160,15160,15160,15160,0
20230927,155500,576309330,15160,15160,15160,15160,0
20230927,155400,576309330,15160,15160,15160,15160,0
20230927,155300,576309330,15160,15160,15160,15160,0
20230927,155200,576309330,15160,15160,15160,15160,0
20230927,155100,576309330,15160,15160,15160,15160,0
20230927,155000,576309330,15160,15160,15160,15160,0
20230927,154900,576309330,15160,15160,15160,15160,0
20230927,154800,576309330,15160,15160,15160,15160,0
20230927,154700,576309330,15160,15160,15160,15160,0
20230927,154600,576309330,15160,15160,15160,15160,0
20230927,154500,576309330,15160,15160,15160,15160,0
20230927,154400,576309330,15160,15160,15160,15160,0
20230927,154300,576309330,15160,15160,15160,15160,0
20230927,154200,576309330,15160,15160,15160,15160,0
20230927,154100,576309330,15160,15160,15160,15160,0
20230927,154000,576309330,15160,15160,15160,15160,0
20230927,153900,576309330,15160,15160,15160,15160,0
20230927,153800,576309330,15160,15160,15160,15160,0
20230927,153700,576309330,15160,15160,15160,15160,0
20230927,153600,576309330,15160,15160,15160,15160,0
20230927,153500,576309330,15160,15160,15160,15160,0
20230927,153400,576309330,15160,15160,15160,15160,895
20230927,153300,576309330,15160,15160,15160,15160,0
20230927,153200,576309330,15160,15160,15160,15160,0
20230927,153100,576309330,15160,15160,15160,15160,0
20230927,153000,576309330,15160,15160,15160,15160,895
20230927,152900,562741130,15160,15160,15160,15160,0
20230927,152800,562741130,15160,15160,15160,15160,0
20230927,152700,562741130,15160,15160,15160,15160,0
20230927,152600,562741130,15160,15160,15160,15160,0
20230927,152500,562741130,15160,15160,15160,15160,0
20230927,152400,562741130,15160,15160,15160,15160,0
20230927,152300,562741130,15160,15160,15160,15160,0
20230927,152200,562741130,15160,15160,15160,15160,0
20230927,152100,562741130,15160,15160,15160,15160,0
20230927,152000,562741130,15160,15160,15160,15160,0
20230927,151900,562741130,15160,15160,15180,15160,280
20230927,151800,558494490,15160,15160,15180,15160,623
20230927,151700,549039080,15170,15160,15170,15160,75
20230927,151600,547901630,15160,15140,15160,15140,631
20230927,151500,538343340,15100,15130,15140,15100,36
20230927,151400,537798940,15130,15130,15130,15120,19
20230927,151300,537511540,15130,15130,15130,15100,14
20230927,151200,537299930,15130,15110,15130,15110,73
20230927,151100,536195610,15120,15120,15120,15120,0
20230927,151000,536195610,15120,15100,15120,15100,579
20230927,150900,527451690,15130,15130,15130,15130,0
20230927,150800,527451690,15130,15070,15130,15070,528
20230927,150700,519484360,15050,15050,15050,15050,8
20230927,150600,519363960,15050,15050,15050,15050,226
20230927,150500,515962660,15060,15060,15060,15060,548
20230927,150400,507709780,15060,15090,15090,15060,402
20230927,150300,501650580,15090,15090,15090,15080,90
20230927,150200,500292500,15090,15090,15090,15090,63
20230927,150100,499341830,15070,15070,15070,15070,11
20230927,150000,499176060,15070,15070,15070,15070,7
20230927,145900,499070570,15070,15070,15070,15070,1
20230927,145800,499055500,15090,15090,15090,15090,1
20230927,145700,499040410,15090,15090,15090,15090,0
20230927,145600,499040410,15090,15090,15090,15090,1
20230927,145500,499025320,15080,15080,15080,15080,215
20230927,145400,495783120,15080,15080,15080,15080,0
20230927,145300,495783120,15080,15070,15080,15070,196
20230927,145200,492828780,15070,15060,15070,15060,68
20230927,145100,491804460,15050,15050,15050,15050,0
20230927,145000,491804460,15050,15050,15050,15050,100
20230927,144900,490299460,15050,15050,15050,15050,0
20230927,144800,490299460,15050,15050,15050,15050,62
20230927,144700,489366360,15040,15050,15050,15040,67
20230927,144600,488358080,15040,15040,15040,15040,10
20230927,144500,488207680,15040,15030,15040,15030,110
20230927,144400,486554280,15040,15040,15040,15040,120
20230927,144300,484749480,15040,15040,15040,15040,0
20230927,144200,484749480,15040,15040,15040,15040,118
20230927,144100,482974760,15040,15040,15040,15040,41
20230927,144000,482358120,15020,15020,15020,15020,0
20230927,143900,482358120,15020,15020,15020,15020,0
20230927,143800,482358120,15020,15000,15020,15000,23
20230927,143700,482012860,15020,15010,15020,15010,251
20230927,143600,478244860,15010,15010,15010,15010,0
20230927,143500,478244860,15010,15010,15010,15010,1
20230927,143400,478229850,15000,15000,15000,15000,0
20230927,143300,478229850,15000,15000,15000,15000,10
20230927,143200,478079850,15000,15000,15000,15000,15
20230927,143100,477854850,15010,15010,15010,15010,152
20230927,143000,475573330,15010,15010,15010,15010,30
20230927,142900,475123030,15000,15000,15000,15000,0
20230927,142800,475123030,15000,15000,15000,15000,0
20230927,142700,475123030,15000,15000,15000,15000,0
20230927,142600,475123030,15000,15000,15000,15000,90
20230927,142500,473773030,14980,14980,14980,14980,15
20230927,142400,473548330,15000,15000,15000,15000,0
20230927,142300,473548330,15000,15000,15000,15000,111
20230927,142200,471883330,15000,14980,15000,14980,655
20230927,142100,462069140,14980,14980,14980,14980,0
20230927,142000,462069140,14980,14980,14980,14980,30
20230927,141900,461619740,14980,14980,14980,14980,0
20230927,141800,461619740,14980,14980,14980,14980,0
20230927,141700,461619740,14980,14980,14980,14980,10
20230927,141600,461469940,14980,14980,14980,14980,0
20230927,141500,461469940,14980,14980,14980,14980,0
20230927,141400,461469940,14980,14980,14980,14980,194
20230927,141300,458563820,14970,14970,14970,14970,0
20230927,141200,458563820,14970,14970,14970,14970,6
20230927,141100,458474000,14980,14980,14980,14980,0
20230927,141000,458474000,14980,14980,14980,14980,0
20230927,140900,458474000,14980,14980,14980,14980,10
20230927,140800,458324200,14970,14970,14970,14970,0
20230927,140700,458324200,14970,14970,14970,14970,14
20230927,140600,458114620,14960,14960,14960,14960,0
20230927,140500,458114620,14960,14960,14960,14960,0
20230927,140400,458114620,14960,14960,14960,14960,0
20230927,140300,458114620,14960,14960,14960,14960,7
20230927,140200,458009900,14960,14960,14960,14960,3
20230927,140100,457965020,14960,14960,14960,14960,0
20230927,140000,457965020,14960,14960,14960,14960,0
20230927,135900,457965020,14960,14960,14960,14960,113
20230927,135800,456274540,14970,14970,14970,14950,90
20230927,135700,454927400,14970,14970,14970,14970,0
20230927,135600,454927400,14970,14970,14970,14970,10
20230927,135500,454777700,14970,14950,14970,14950,104
20230927,135400,453221580,14930,14950,14950,14930,11
20230927,135300,453057150,14960,14960,14960,14960,1
20230927,135200,453042190,14970,14970,14970,14970,49
20230927,135100,452308660,14970,14970,14970,14970,0
20230927,135000,452308660,14970,14970,14970,14970,7
20230927,134900,452203870,14980,14970,14980,14970,44
20230927,134800,451545180,14970,14970,14970,14970,0
20230927,134700,451545180,14970,14970,14970,14970,0
20230927,134600,451545180,14970,14970,14970,14970,2
20230927,134500,451515240,14960,14960,14960,14960,35
20230927,134400,450991640,14970,14970,14970,14970,34
20230927,134300,450482660,14940,14940,14940,14940,328
20230927,134200,445582340,14940,14940,14940,14940,0
20230927,134100,445582340,14940,14940,14940,14940,0
20230927,134000,445582340,14940,14940,14940,14940,0
20230927,133900,445582340,14940,14940,14940,14940,0
20230927,133800,445582340,14940,14940,14940,14940,7
20230927,133700,445477760,14940,14940,14940,14940,10
20230927,133600,445328360,14940,14940,14940,14940,0
20230927,133500,445328360,14940,14940,14940,14940,5
20230927,133400,445253660,14930,14930,14930,14930,107
20230927,133300,443656150,14930,14930,14930,14930,0
20230927,133200,443656150,14930,14930,14930,14930,7
20230927,133100,443551640,14930,14930,14930,14930,5
20230927,133000,443476990,14920,14920,14920,14920,22
20230927,132900,443148750,14920,14930,14930,14920,73
20230927,132800,442059050,14940,14940,14940,14940,0
20230927,132700,442059050,14940,14980,14980,14940,148
20230927,132600,439845210,14970,14970,14970,14970,0
20230927,132500,439845210,14970,14970,14970,14970,0
20230927,132400,439845210,14970,14970,14970,14970,76
20230927,132300,438707490,14990,14990,14990,14990,0
20230927,132200,438707490,14990,14990,14990,14990,5
20230927,132100,438632540,14990,14950,14990,14950,616
20230927,132000,429410460,14940,14940,14940,14940,0
20230927,131900,429410460,14940,14940,14940,14940,20
20230927,131800,429111660,14920,14920,14920,14920,0
20230927,131700,429111660,14920,14920,14920,14920,13
20230927,131600,428917700,14920,14920,14920,14920,6
20230927,131500,428828180,14910,14910,14910,14910,0
20230927,131400,428828180,14910,14910,14910,14910,51
20230927,131300,428067770,14920,14900,14920,14900,68
20230927,131200,427054220,14900,14900,14900,14900,10
20230927,131100,426905220,14900,14870,14900,14870,547
20230927,131000,418760140,14870,14860,14870,14860,134
20230927,130900,416768640,14860,14860,14860,14860,0
20230927,130800,416768640,14860,14860,14860,14860,0
20230927,130700,416768640,14860,14840,14860,14840,710
20230927,130600,406229010,14840,14840,14840,14840,5
20230927,130500,406154810,14840,14850,14850,14840,168
20230927,130400,403661660,14850,14850,14850,14850,3
20230927,130300,403617110,14850,14850,14850,14850,5
20230927,130200,403542860,14850,14850,14850,14850,6
20230927,130100,403453760,14850,14830,14850,14830,682
20230927,130000,393337550,14830,14830,14830,14830,40
20230927,125900,392744350,14820,14820,14820,14820,0
20230927,125800,392744350,14820,14820,14820,14820,0
20230927,125700,392744350,14820,14820,14820,14820,236
20230927,125600,389246830,14820,14820,14820,14820,0
20230927,125500,389246830,14820,14820,14820,14820,0
20230927,125400,389246830,14820,14820,14820,14820,0
20230927,125300,389246830,14820,14820,14820,14820,10
20230927,125200,389098630,14820,14820,14820,14820,61
20230927,125100,388194610,14830,14830,14830,14830,2
20230927,125000,388164950,14810,14810,14810,14810,645
20230927,124900,378612500,14810,14810,14810,14810,0
20230927,124800,378612500,14810,14810,14810,14810,0
20230927,124700,378612500,14810,14810,14810,14810,0
20230927,124600,378612500,14810,14810,14810,14810,0
20230927,124500,378612500,14810,14810,14810,14810,16
20230927,124400,378375540,14810,14810,14810,14810,0
20230927,124300,378375540,14810,14800,14810,14800,406
20230927,124200,372366120,14800,14800,14800,14800,0
20230927,124100,372366120,14800,14800,14800,14800,1
20230927,124000,372351320,14800,14800,14800,14800,0
20230927,123900,372351320,14800,14800,14800,14800,70
20230927,123800,371315320,14800,14800,14800,14800,0
20230927,123700,371315320,14800,14800,14800,14800,1
20230927,123600,371300520,14800,14800,14800,14800,0
20230927,123500,371300520,14800,14800,14800,14800,0
20230927,123400,371300520,14800,14800,14800,14800,50
20230927,123300,370560520,14800,14800,14800,14800,12
20230927,123200,370382920,14800,14800,14800,14800,40
20230927,123100,369790920,14790,14790,14790,14790,17
20230927,123000,369539490,14800,14800,14800,14800,0
20230927,122900,369539490,14800,14800,14800,14800,0
20230927,122800,369539490,14800,14800,14800,14800,0
20230927,122700,369539490,14800,14800,14800,14800,39
20230927,122600,368962290,14810,14810,14810,14810,67
20230927,122500,367970020,14810,14810,14810,14810,0
20230927,122400,367970020,14810,14810,14810,14810,0
20230927,122300,367970020,14810,14810,14810,14810,0
20230927,122200,367970020,14810,14810,14810,14810,53
20230927,122100,367185090,14810,14810,14810,14810,0
20230927,122000,367185090,14810,14800,14810,14800,271
20230927,121900,363173290,14760,14760,14760,14760,0
20230927,121800,363173290,14760,14760,14760,14760,1674
20230927,121700,338465050,14750,14750,14750,14750,20
20230927,121600,338170050,14750,14720,14750,14720,5086
20230927,121500,263302580,14750,14720,14750,14720,1050
20230927,121400,247844180,14720,14720,14720,14720,0
20230927,121300,247844180,14720,14720,14720,14720,51
20230927,121200,247093460,14750,14750,14750,14750,0
20230927,121100,247093460,14750,14750,14750,14750,0
20230927,121000,247093460,14750,14750,14750,14750,0
20230927,120900,247093460,14750,14750,14750,14750,0
20230927,120800,247093460,14750,14750,14750,14750,7
20230927,120700,246990210,14750,14750,14750,14750,0
20230927,120600,246990210,14750,14750,14750,14750,0
20230927,120500,246990210,14750,14750,14750,14750,0
20230927,120400,246990210,14750,14750,14750,14750,1
20230927,120300,246975460,14750,14750,14750,14750,0
20230927,120200,246975460,14750,14750,14750,14750,0
20230927,120100,246975460,14750,14750,14750,14750,0
20230927,120000,246975460,14750,14750,14750,14750,0
20230927,115900,246975460,14750,14750,14750,14750,0
20230927,115800,246975460,14750,14750,14750,14750,0
20230927,115700,246975460,14750,14750,14750,14750,1
20230927,115600,246960710,14700,14700,14700,14700,81
20230927,115500,245770010,14690,14690,14690,14690,0
20230927,115400,245770010,14690,14690,14690,14690,0
20230927,115300,245770010,14690,14740,14740,14690,426
20230927,115200,239500700,14750,14750,14750,14750,0
20230927,115100,239500700,14750,14750,14750,14750,0
20230927,115000,239500700,14750,14750,14750,14750,15
20230927,114900,239279450,14750,14750,14750,14750,100
20230927,114800,237804450,14760,14770,14770,14760,253
20230927,114700,234069850,14770,14770,14770,14770,60
20230927,114600,233183650,14760,14760,14760,14760,0
20230927,114500,233183650,14760,14760,14760,14760,0
20230927,114400,233183650,14760,14760,14760,14760,0
20230927,114300,233183650,14760,14760,14760,14760,0
20230927,114200,233183650,14760,14760,14760,14760,0
20230927,114100,233183650,14760,14780,14780,14760,277
20230927,114000,229092130,14790,14790,14790,14790,158
20230927,113900,226755310,14800,14820,14820,14800,383
20230927,113800,221083760,14830,14830,14830,14830,77
20230927,113700,219941850,14840,14840,14840,14840,1
20230927,113600,219927010,14840,14840,14840,14840,0
20230927,113500,219927010,14840,14830,14840,14830,160
20230927,113400,217552910,14830,14830,14830,14830,5
20230927,113300,217478760,14810,14810,14810,14810,0
20230927,113200,217478760,14810,14810,14810,14810,111
20230927,113100,215834850,14810,14800,14810,14800,242
20230927,113000,212253120,14800,14800,14800,14800,0
20230927,112900,212253120,14800,14800,14800,14800,0
20230927,112800,212253120,14800,14790,14800,14790,43
20230927,112700,211617140,14790,14790,14790,14790,26
20230927,112600,211232600,14800,14800,14800,14800,0
20230927,112500,211232600,14800,14800,14800,14800,0
20230927,112400,211232600,14800,14790,14800,14790,19
20230927,112300,210951580,14790,14790,14790,14790,0
20230927,112200,210951580,14790,14790,14790,14790,36
20230927,112100,210419140,14770,14780,14780,14770,158
20230927,112000,208084280,14800,14800,14800,14800,0
20230927,111900,208084280,14800,14800,14800,14800,0
20230927,111800,208084280,14800,14800,14800,14800,0
20230927,111700,208084280,14800,14800,14800,14800,0
20230927,111600,208084280,14800,14800,14800,14800,1
20230927,111500,208069480,14790,14790,14790,14790,0
20230927,111400,208069480,14790,14790,14790,14790,0
20230927,111300,208069480,14790,14790,14790,14790,0
20230927,111200,208069480,14790,14790,14790,14790,19
20230927,111100,207788470,14800,14790,14800,14790,299
20230927,111000,203364320,14790,14790,14790,14790,147
20230927,110900,201190190,14790,14790,14790,14790,36
20230927,110800,200657750,14770,14770,14770,14770,0
20230927,110700,200657750,14770,14770,14770,14770,15
20230927,110600,200436200,14790,14790,14790,14790,0
20230927,110500,200436200,14790,14790,14790,14790,0
20230927,110400,200436200,14790,14790,14790,14790,0
20230927,110300,200436200,14790,14790,14790,14790,30
20230927,110200,199992500,14780,14780,14780,14780,34
20230927,110100,199489980,14790,14790,14790,14790,0
20230927,110000,199489980,14790,14790,14790,14790,0
20230927,105900,199489980,14790,14790,14790,14790,11
20230927,105800,199327290,14790,14790,14790,14790,0
20230927,105700,199327290,14790,14790,14790,14790,0
20230927,105600,199327290,14790,14790,14790,14790,0
20230927,105500,199327290,14790,14790,14790,14790,6
20230927,105400,199238550,14790,14790,14790,14790,10
20230927,105300,199090650,14790,14790,14790,14790,30
20230927,105200,198646950,14740,14740,14740,14740,130
20230927,105100,196730750,14740,14740,14740,14740,0
20230927,105000,196730750,14740,14730,14740,14730,122
20230927,104900,194933470,14730,14730,14730,14730,0
20230927,104800,194933470,14730,14720,14730,14720,150
20230927,104700,192724780,14710,14710,14710,14710,10
20230927,104600,192577680,14690,14690,14690,14690,0
20230927,104500,192577680,14690,14690,14690,14690,5
20230927,104400,192504230,14690,14690,14690,14690,0
20230927,104300,192504230,14690,14690,14690,14690,0
20230927,104200,192504230,14690,14700,14700,14690,207
20230927,104100,189462330,14700,14720,14720,14700,114
20230927,104000,187786150,14730,14730,14730,14730,0
20230927,103900,187786150,14730,14710,14730,14710,456
20230927,103800,181076420,14710,14690,14720,14690,366
20230927,103700,175695960,14690,14690,14690,14690,100
20230927,103600,174226960,14700,14700,14700,14700,38
20230927,103500,173668360,14710,14710,14710,14710,0
20230927,103400,173668360,14710,14720,14720,14710,33
20230927,103300,173182880,14720,14720,14720,14720,200
20230927,103200,170238880,14720,14730,14750,14720,154
20230927,103100,167971350,14730,14720,14730,14720,560
20230927,103000,159726420,14720,14680,14720,14680,471
20230927,102900,152804040,14650,14650,14650,14650,1
20230927,102800,152789390,14640,14640,14640,14640,0
20230927,102700,152789390,14640,14640,14640,14640,0
20230927,102600,152789390,14640,14640,14640,14640,10
20230927,102500,152642990,14670,14670,14670,14670,128
20230927,102400,150765230,14660,14660,14660,14660,59
20230927,102300,149900290,14620,14620,14620,14620,11
20230927,102200,149739470,14610,14610,14610,14610,201
20230927,102100,146802860,14640,14620,14640,14600,195
20230927,102000,143950540,14600,14600,14600,14600,200
20230927,101900,141030540,14600,14600,14600,14600,0
20230927,101800,141030540,14600,14600,14600,14600,300
20230927,101700,136650540,14600,14610,14610,14600,100
20230927,101600,135189610,14630,14630,14630,14630,6
20230927,101500,135101830,14600,14610,14610,14600,200
20230927,101400,132181620,14600,14600,14600,14600,0
20230927,101300,132181620,14600,14600,14600,14600,20
20230927,101200,131889620,14600,14640,14640,14600,560
20230927,101100,123706440,14630,14630,14630,14630,100
20230927,101000,122243440,14630,14660,14660,14630,615
20230927,100900,113242050,14670,14670,14670,14670,34
20230927,100800,112743270,14680,14680,14680,14680,0
20230927,100700,112743270,14680,14680,14680,14680,0
20230927,100600,112743270,14680,14680,14680,14680,33
20230927,100500,112258830,14680,14680,14680,14680,130
20230927,100400,110350430,14680,14680,14680,14680,142
20230927,100300,108265870,14700,14700,14700,14700,0
20230927,100200,108265870,14700,14700,14700,14700,0
20230927,100100,108265870,14700,14700,14700,14700,0
20230927,100000,108265870,14700,14710,14710,14700,99
20230927,095900,106810070,14720,14720,14720,14720,0
20230927,095800,106810070,14720,14720,14720,14710,52
20230927,095700,106045030,14720,14730,14730,14720,99
20230927,095600,104587570,14730,14730,14730,14730,0
20230927,095500,104587570,14730,14730,14730,14730,0
20230927,095400,104587570,14730,14730,14730,14730,0
20230927,095300,104587570,14730,14730,14730,14730,79
20230927,095200,103423900,14730,14750,14750,14730,123
20230927,095100,101610920,14770,14770,14770,14770,3
20230927,095000,101566610,14770,14780,14780,14770,55
20230927,094900,100754210,14780,14780,14780,14780,0
20230927,094800,100754210,14780,14790,14790,14780,46
20230927,094700,100074310,14790,14790,14790,14790,10
20230927,094600,99926410,14780,14790,14790,14780,92
20230927,094500,98566300,14790,14800,14800,14790,50
20230927,094400,97826610,14840,14840,14840,14840,10
20230927,094300,97678210,14840,14800,14840,14800,760
20230927,094200,86427290,14770,14770,14770,14770,0
20230927,094100,86427290,14770,14740,14770,14740,796
20230927,094000,74684350,14740,14740,14740,14740,64
20230927,093900,73740990,14730,14720,14730,14720,240
20230927,093800,70207490,14710,14710,14710,14710,50
20230927,093700,69471990,14700,14700,14700,14700,54
20230927,093600,68678190,14700,14700,14700,14700,46
20230927,093500,68001990,14700,14700,14700,14700,21
20230927,093400,67693290,14700,14700,14700,14700,0
20230927,093300,67693290,14700,14690,14700,14690,50
20230927,093200,66958780,14690,14680,14690,14680,23
20230927,093100,66621130,14680,14660,14680,14660,25
20230927,093000,66254530,14660,14660,14660,14660,4
20230927,092900,66195890,14660,14660,14660,14660,0
20230927,092800,66195890,14660,14660,14660,14660,0
20230927,092700,66195890,14660,14660,14660,14660,0
20230927,092600,66195890,14660,14660,14660,14660,14
20230927,092500,65990650,14680,14680,14680,14680,7
20230927,092400,65887890,14690,14690,14690,14690,0
20230927,092300,65887890,14690,14690,14690,14690,0
20230927,092200,65887890,14690,14690,14690,14690,0
20230927,092100,65887890,14690,14690,14690,14690,34
20230927,092000,65388430,14600,14680,14680,14600,500
20230927,091900,58070740,14690,14700,14700,14690,227
20230927,091800,54736090,14700,14740,14740,14700,13
20230927,091700,54544750,14700,14700,14700,14700,0
20230927,091600,54544750,14700,14710,14710,14700,133
20230927,091500,52589530,14700,14720,14720,14700,70
20230927,091400,51559680,14750,14750,14750,14750,0
20230927,091300,51559680,14750,14750,14750,14750,1
20230927,091200,51544930,14750,14710,14750,14700,10
20230927,091100,51397600,14750,14710,14750,14710,62
20230927,091000,50484490,14710,14700,14710,14700,124
20230927,090900,48661460,14690,14680,14690,14680,48
20230927,090800,47956640,14680,14650,14680,14650,32
20230927,090700,47486910,14610,14610,14610,14610,10
20230927,090600,47340810,14610,14600,14610,14600,173
20230927,090500,44814890,14550,14600,14600,14550,501
20230927,090400,37524460,14550,14550,14550,14550,0
20230927,090300,37524460,14550,14550,14550,14550,1
20230927,090200,37509910,14550,14510,14550,14510,1028
20230927,090100,22571090,14510,14520,14520,14490,777
20230927,090000,11296720,14520,14540,14540,14520,777