KissMeData/044340/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,191800,85941400,9280,9280,9280,9280,30
20230927,191700,85941400,9280,9280,9280,9280,0
20230927,191600,85941400,9280,9280,9280,9280,0
20230927,191500,85941400,9280,9280,9280,9280,0
20230927,191400,85941400,9280,9280,9280,9280,0
20230927,191300,85941400,9280,9280,9280,9280,0
20230927,191200,85941400,9280,9280,9280,9280,0
20230927,191100,85941400,9280,9280,9280,9280,0
20230927,191000,85941400,9280,9280,9280,9280,0
20230927,190900,85941400,9280,9280,9280,9280,0
20230927,190800,85941400,9280,9280,9280,9280,0
20230927,190700,85941400,9280,9280,9280,9280,0
20230927,190600,85941400,9280,9280,9280,9280,0
20230927,190500,85941400,9280,9280,9280,9280,0
20230927,190400,85941400,9280,9280,9280,9280,0
20230927,190300,85941400,9280,9280,9280,9280,0
20230927,190200,85941400,9280,9280,9280,9280,0
20230927,190100,85941400,9280,9280,9280,9280,0
20230927,190000,85941400,9280,9280,9280,9280,0
20230927,185900,85941400,9280,9280,9280,9280,0
20230927,185800,85941400,9280,9280,9280,9280,0
20230927,185700,85941400,9280,9280,9280,9280,0
20230927,185600,85941400,9280,9280,9280,9280,0
20230927,185500,85941400,9280,9280,9280,9280,0
20230927,185400,85941400,9280,9280,9280,9280,0
20230927,185300,85941400,9280,9280,9280,9280,0
20230927,185200,85941400,9280,9280,9280,9280,0
20230927,185100,85941400,9280,9280,9280,9280,0
20230927,185000,85941400,9280,9280,9280,9280,0
20230927,184900,85941400,9280,9280,9280,9280,0
20230927,184800,85941400,9280,9280,9280,9280,30
20230927,184700,85941400,9280,9280,9280,9280,0
20230927,184600,85941400,9280,9280,9280,9280,0
20230927,184500,85941400,9280,9280,9280,9280,0
20230927,184400,85941400,9280,9280,9280,9280,0
20230927,184300,85941400,9280,9280,9280,9280,0
20230927,184200,85941400,9280,9280,9280,9280,0
20230927,184100,85941400,9280,9280,9280,9280,0
20230927,184000,85941400,9280,9280,9280,9280,0
20230927,183900,85941400,9280,9280,9280,9280,0
20230927,183800,85941400,9280,9280,9280,9280,0
20230927,183700,85941400,9280,9280,9280,9280,0
20230927,183600,85941400,9280,9280,9280,9280,0
20230927,183500,85941400,9280,9280,9280,9280,0
20230927,183400,85941400,9280,9280,9280,9280,0
20230927,183300,85941400,9280,9280,9280,9280,0
20230927,183200,85941400,9280,9280,9280,9280,0
20230927,183100,85941400,9280,9280,9280,9280,0
20230927,183000,85941400,9280,9280,9280,9280,0
20230927,182900,85941400,9280,9280,9280,9280,0
20230927,182800,85941400,9280,9280,9280,9280,0
20230927,182700,85941400,9280,9280,9280,9280,0
20230927,182600,85941400,9280,9280,9280,9280,0
20230927,182500,85941400,9280,9280,9280,9280,0
20230927,182400,85941400,9280,9280,9280,9280,0
20230927,182300,85941400,9280,9280,9280,9280,0
20230927,182200,85941400,9280,9280,9280,9280,0
20230927,182100,85941400,9280,9280,9280,9280,0
20230927,182000,85941400,9280,9280,9280,9280,0
20230927,181900,85941400,9280,9280,9280,9280,0
20230927,181800,85941400,9280,9280,9280,9280,30
20230927,181700,85941400,9280,9280,9280,9280,0
20230927,181600,85941400,9280,9280,9280,9280,0
20230927,181500,85941400,9280,9280,9280,9280,0
20230927,181400,85941400,9280,9280,9280,9280,0
20230927,181300,85941400,9280,9280,9280,9280,0
20230927,181200,85941400,9280,9280,9280,9280,0
20230927,181100,85941400,9280,9280,9280,9280,0
20230927,181000,85941400,9280,9280,9280,9280,0
20230927,180900,85941400,9280,9280,9280,9280,0
20230927,180800,85941400,9280,9280,9280,9280,0
20230927,180700,85941400,9280,9280,9280,9280,0
20230927,180600,85941400,9280,9280,9280,9280,0
20230927,180500,85941400,9280,9280,9280,9280,0
20230927,180400,85941400,9280,9280,9280,9280,0
20230927,180300,85941400,9280,9280,9280,9280,0
20230927,180200,85941400,9280,9280,9280,9280,0
20230927,180100,85941400,9280,9280,9280,9280,0
20230927,180000,85941400,9280,9280,9280,9280,0
20230927,175900,85941400,9280,9280,9280,9280,0
20230927,175800,85941400,9280,9280,9280,9280,0
20230927,175700,85941400,9280,9280,9280,9280,0
20230927,175600,85941400,9280,9280,9280,9280,0
20230927,175500,85941400,9280,9280,9280,9280,0
20230927,175400,85941400,9280,9280,9280,9280,0
20230927,175300,85941400,9280,9280,9280,9280,0
20230927,175200,85941400,9280,9280,9280,9280,0
20230927,175100,85941400,9280,9280,9280,9280,0
20230927,175000,85941400,9280,9280,9280,9280,0
20230927,174900,85941400,9280,9280,9280,9280,0
20230927,174800,85941400,9280,9280,9280,9280,30
20230927,174700,85941400,9280,9280,9280,9280,0
20230927,174600,85941400,9280,9280,9280,9280,0
20230927,174500,85941400,9280,9280,9280,9280,0
20230927,174400,85941400,9280,9280,9280,9280,0
20230927,174300,85941400,9280,9280,9280,9280,0
20230927,174200,85941400,9280,9280,9280,9280,0
20230927,174100,85941400,9280,9280,9280,9280,0
20230927,174000,85941400,9280,9280,9280,9280,0
20230927,173900,85941400,9280,9280,9280,9280,0
20230927,173800,85941400,9280,9280,9280,9280,0
20230927,173700,85941400,9280,9280,9280,9280,0
20230927,173600,85941400,9280,9280,9280,9280,0
20230927,173500,85941400,9280,9280,9280,9280,0
20230927,173400,85941400,9280,9280,9280,9280,0
20230927,173300,85941400,9280,9280,9280,9280,0
20230927,173200,85941400,9280,9280,9280,9280,0
20230927,173100,85941400,9280,9280,9280,9280,0
20230927,173000,85941400,9280,9280,9280,9280,0
20230927,172900,85941400,9280,9280,9280,9280,0
20230927,172800,85941400,9280,9280,9280,9280,0
20230927,172700,85941400,9280,9280,9280,9280,0
20230927,172600,85941400,9280,9280,9280,9280,0
20230927,172500,85941400,9280,9280,9280,9280,0
20230927,172400,85941400,9280,9280,9280,9280,0
20230927,172300,85941400,9280,9280,9280,9280,0
20230927,172200,85941400,9280,9280,9280,9280,0
20230927,172100,85941400,9280,9280,9280,9280,0
20230927,172000,85941400,9280,9280,9280,9280,0
20230927,171900,85941400,9280,9280,9280,9280,0
20230927,171800,85941400,9280,9280,9280,9280,30
20230927,171700,85941400,9280,9280,9280,9280,0
20230927,171600,85941400,9280,9280,9280,9280,0
20230927,171500,85941400,9280,9280,9280,9280,0
20230927,171400,85941400,9280,9280,9280,9280,0
20230927,171300,85941400,9280,9280,9280,9280,0
20230927,171200,85941400,9280,9280,9280,9280,0
20230927,171100,85941400,9280,9280,9280,9280,0
20230927,171000,85941400,9280,9280,9280,9280,0
20230927,170900,85941400,9280,9280,9280,9280,0
20230927,170800,85941400,9280,9280,9280,9280,0
20230927,170700,85941400,9280,9280,9280,9280,0
20230927,170600,85941400,9280,9280,9280,9280,0
20230927,170500,85941400,9280,9280,9280,9280,0
20230927,170400,85941400,9280,9280,9280,9280,0
20230927,170300,85941400,9280,9280,9280,9280,0
20230927,170200,85941400,9280,9280,9280,9280,0
20230927,170100,85941400,9280,9280,9280,9280,0
20230927,170000,85941400,9280,9280,9280,9280,0
20230927,165900,85941400,9280,9280,9280,9280,0
20230927,165800,85941400,9280,9280,9280,9280,0
20230927,165700,85941400,9280,9280,9280,9280,0
20230927,165600,85941400,9280,9280,9280,9280,0
20230927,165500,85941400,9280,9280,9280,9280,0
20230927,165400,85941400,9280,9280,9280,9280,0
20230927,165300,85941400,9280,9280,9280,9280,0
20230927,165200,85941400,9280,9280,9280,9280,0
20230927,165100,85941400,9280,9280,9280,9280,0
20230927,165000,85941400,9280,9280,9280,9280,0
20230927,164900,85941400,9280,9280,9280,9280,0
20230927,164800,85941400,9280,9280,9280,9280,30
20230927,164700,85941400,9280,9280,9280,9280,0
20230927,164600,85941400,9280,9280,9280,9280,0
20230927,164500,85941400,9280,9280,9280,9280,0
20230927,164400,85941400,9280,9280,9280,9280,0
20230927,164300,85941400,9280,9280,9280,9280,0
20230927,164200,85941400,9280,9280,9280,9280,0
20230927,164100,85941400,9280,9280,9280,9280,0
20230927,164000,85941400,9280,9280,9280,9280,0
20230927,163900,85941400,9280,9280,9280,9280,0
20230927,163800,85941400,9280,9280,9280,9280,0
20230927,163700,85941400,9280,9280,9280,9280,0
20230927,163600,85941400,9280,9280,9280,9280,0
20230927,163500,85941400,9280,9280,9280,9280,0
20230927,163400,85941400,9280,9280,9280,9280,0
20230927,163300,85941400,9280,9280,9280,9280,0
20230927,163200,85941400,9280,9280,9280,9280,0
20230927,163100,85941400,9280,9280,9280,9280,0
20230927,163000,85941400,9280,9280,9280,9280,0
20230927,162900,85941400,9280,9280,9280,9280,0
20230927,162800,85941400,9280,9280,9280,9280,0
20230927,162700,85941400,9280,9280,9280,9280,0
20230927,162600,85941400,9280,9280,9280,9280,0
20230927,162500,85941400,9280,9280,9280,9280,0
20230927,162400,85941400,9280,9280,9280,9280,0
20230927,162300,85941400,9280,9280,9280,9280,0
20230927,162200,85941400,9280,9280,9280,9280,0
20230927,162100,85941400,9280,9280,9280,9280,0
20230927,162000,85941400,9280,9280,9280,9280,0
20230927,161900,85941400,9280,9280,9280,9280,0
20230927,161800,85941400,9280,9280,9280,9280,30
20230927,161700,85941400,9280,9280,9280,9280,0
20230927,161600,85941400,9280,9280,9280,9280,0
20230927,161500,85941400,9280,9280,9280,9280,0
20230927,161400,85941400,9280,9280,9280,9280,0
20230927,161300,85941400,9280,9280,9280,9280,0
20230927,161200,85941400,9280,9280,9280,9280,0
20230927,161100,85941400,9280,9280,9280,9280,0
20230927,161000,85941400,9280,9280,9280,9280,0
20230927,160900,85941400,9280,9280,9280,9280,0
20230927,160800,85941400,9280,9280,9280,9280,0
20230927,160700,85941400,9280,9280,9280,9280,0
20230927,160600,85941400,9280,9280,9280,9280,0
20230927,160500,85941400,9280,9280,9280,9280,0
20230927,160400,85941400,9280,9280,9280,9280,0
20230927,160300,85941400,9280,9280,9280,9280,0
20230927,160200,85941400,9280,9280,9280,9280,0
20230927,160100,85941400,9280,9280,9280,9280,0
20230927,160000,85941400,9280,9280,9280,9280,0
20230927,155900,85941400,9280,9280,9280,9280,0
20230927,155800,85941400,9280,9280,9280,9280,0
20230927,155700,85941400,9280,9280,9280,9280,0
20230927,155600,85941400,9280,9280,9280,9280,0
20230927,155500,85941400,9280,9280,9280,9280,0
20230927,155400,85941400,9280,9280,9280,9280,0
20230927,155300,85941400,9280,9280,9280,9280,0
20230927,155200,85941400,9280,9280,9280,9280,0
20230927,155100,85941400,9280,9280,9280,9280,0
20230927,155000,85941400,9280,9280,9280,9280,0
20230927,154900,85941400,9280,9280,9280,9280,0
20230927,154800,85941400,9280,9280,9280,9280,30
20230927,154700,85941400,9280,9280,9280,9280,0
20230927,154600,85941400,9280,9280,9280,9280,0
20230927,154500,85941400,9280,9280,9280,9280,0
20230927,154400,85941400,9280,9280,9280,9280,0
20230927,154300,85941400,9280,9280,9280,9280,0
20230927,154200,85941400,9280,9280,9280,9280,0
20230927,154100,85941400,9280,9280,9280,9280,0
20230927,154000,85941400,9280,9280,9280,9280,0
20230927,153900,85941400,9280,9280,9280,9280,0
20230927,153800,85941400,9280,9280,9280,9280,0
20230927,153700,85941400,9280,9280,9280,9280,0
20230927,153600,85941400,9280,9280,9280,9280,0
20230927,153500,85941400,9280,9280,9280,9280,0
20230927,153400,85941400,9280,9280,9280,9280,0
20230927,153300,85941400,9280,9280,9280,9280,0
20230927,153200,85941400,9280,9280,9280,9280,0
20230927,153100,85941400,9280,9280,9280,9280,0
20230927,153000,85941400,9280,9280,9280,9280,30
20230927,152900,85663000,9300,9300,9300,9300,0
20230927,152800,85663000,9300,9300,9300,9300,0
20230927,152700,85663000,9300,9300,9300,9300,0
20230927,152600,85663000,9300,9300,9300,9300,0
20230927,152500,85663000,9300,9300,9300,9300,0
20230927,152400,85663000,9300,9300,9300,9300,0
20230927,152300,85663000,9300,9300,9300,9300,0
20230927,152200,85663000,9300,9300,9300,9300,0
20230927,152100,85663000,9300,9300,9300,9300,0
20230927,152000,85663000,9300,9300,9300,9300,0
20230927,151900,85663000,9300,9280,9300,9280,18
20230927,151800,85495800,9280,9240,9280,9240,2
20230927,151700,85477280,9230,9230,9230,9230,0
20230927,151600,85477280,9230,9230,9230,9230,0
20230927,151500,85477280,9230,9230,9230,9230,3
20230927,151400,85449590,9240,9240,9240,9240,2
20230927,151300,85431110,9250,9260,9260,9250,22
20230927,151200,85227410,9280,9270,9280,9270,152
20230927,151100,83817540,9260,9260,9260,9260,0
20230927,151000,83817540,9260,9260,9260,9260,0
20230927,150900,83817540,9260,9260,9260,9260,0
20230927,150800,83817540,9260,9260,9260,9260,1
20230927,150700,83808280,9250,9250,9250,9250,0
20230927,150600,83808280,9250,9250,9250,9250,0
20230927,150500,83808280,9250,9250,9250,9250,0
20230927,150400,83808280,9250,9250,9250,9250,1
20230927,150300,83799030,9260,9260,9260,9260,0
20230927,150200,83799030,9260,9270,9270,9260,4
20230927,150100,83761970,9260,9260,9260,9260,105
20230927,150000,82789670,9260,9260,9260,9260,0
20230927,145900,82789670,9260,9260,9260,9260,0
20230927,145800,82789670,9260,9260,9260,9260,1
20230927,145700,82780410,9220,9230,9230,9220,51
20230927,145600,82309900,9260,9260,9260,9240,35
20230927,145500,81986130,9250,9250,9250,9250,0
20230927,145400,81986130,9250,9250,9250,9250,0
20230927,145300,81986130,9250,9250,9250,9250,0
20230927,145200,81986130,9250,9250,9250,9250,5
20230927,145100,81939880,9260,9260,9260,9260,0
20230927,145000,81939880,9260,9260,9260,9260,0
20230927,144900,81939880,9260,9260,9260,9260,0
20230927,144800,81939880,9260,9260,9260,9260,0
20230927,144700,81939880,9260,9260,9260,9260,0
20230927,144600,81939880,9260,9260,9260,9260,0
20230927,144500,81939880,9260,9260,9260,9260,3
20230927,144400,81912100,9260,9260,9260,9260,5
20230927,144300,81865800,9260,9240,9260,9240,51
20230927,144200,81394030,9240,9240,9240,9240,2
20230927,144100,81375550,9240,9240,9240,9240,4
20230927,144000,81338590,9240,9240,9240,9240,0
20230927,143900,81338590,9240,9240,9240,9240,1
20230927,143800,81329350,9230,9230,9230,9230,240
20230927,143700,79114150,9230,9230,9230,9230,0
20230927,143600,79114150,9230,9230,9230,9230,90
20230927,143500,78283450,9230,9230,9230,9230,0
20230927,143400,78283450,9230,9230,9230,9230,0
20230927,143300,78283450,9230,9230,9230,9230,0
20230927,143200,78283450,9230,9230,9230,9230,0
20230927,143100,78283450,9230,9230,9230,9230,0
20230927,143000,78283450,9230,9230,9230,9230,10
20230927,142900,78191150,9230,9230,9230,9230,1
20230927,142800,78181920,9210,9210,9210,9210,0
20230927,142700,78181920,9210,9210,9210,9210,0
20230927,142600,78181920,9210,9210,9210,9210,0
20230927,142500,78181920,9210,9210,9210,9210,0
20230927,142400,78181920,9210,9210,9210,9210,0
20230927,142300,78181920,9210,9210,9210,9210,1
20230927,142200,78172710,9210,9210,9210,9210,0
20230927,142100,78172710,9210,9210,9210,9210,15
20230927,142000,78034560,9210,9210,9210,9210,0
20230927,141900,78034560,9210,9210,9210,9210,0
20230927,141800,78034560,9210,9210,9210,9210,1
20230927,141700,78025350,9210,9210,9210,9210,0
20230927,141600,78025350,9210,9210,9210,9210,2
20230927,141500,78006930,9210,9210,9210,9210,0
20230927,141400,78006930,9210,9210,9210,9210,0
20230927,141300,78006930,9210,9210,9210,9210,1
20230927,141200,77997720,9150,9150,9150,9150,0
20230927,141100,77997720,9150,9150,9150,9150,0
20230927,141000,77997720,9150,9180,9180,9150,300
20230927,140900,75248050,9230,9230,9230,9230,0
20230927,140800,75248050,9230,9230,9230,9230,0
20230927,140700,75248050,9230,9230,9230,9230,15
20230927,140600,75109600,9230,9230,9230,9230,0
20230927,140500,75109600,9230,9230,9230,9230,0
20230927,140400,75109600,9230,9230,9230,9230,0
20230927,140300,75109600,9230,9230,9230,9230,0
20230927,140200,75109600,9230,9230,9230,9230,0
20230927,140100,75109600,9230,9230,9230,9230,0
20230927,140000,75109600,9230,9230,9230,9230,0
20230927,135900,75109600,9230,9230,9230,9230,1
20230927,135800,75100370,9170,9170,9170,9170,0
20230927,135700,75100370,9170,9170,9170,9170,0
20230927,135600,75100370,9170,9170,9170,9170,0
20230927,135500,75100370,9170,9180,9180,9170,24
20230927,135400,74880270,9190,9190,9190,9190,1
20230927,135300,74871080,9220,9220,9220,9220,0
20230927,135200,74871080,9220,9220,9220,9220,0
20230927,135100,74871080,9220,9220,9220,9220,0
20230927,135000,74871080,9220,9220,9220,9220,0
20230927,134900,74871080,9220,9220,9220,9220,0
20230927,134800,74871080,9220,9220,9220,9220,0
20230927,134700,74871080,9220,9220,9220,9220,10
20230927,134600,74778880,9220,9220,9220,9220,0
20230927,134500,74778880,9220,9220,9220,9220,10
20230927,134400,74686680,9220,9190,9220,9190,93
20230927,134300,73830860,9190,9190,9190,9190,0
20230927,134200,73830860,9190,9190,9190,9190,0
20230927,134100,73830860,9190,9190,9190,9190,4
20230927,134000,73794100,9190,9190,9190,9190,0
20230927,133900,73794100,9190,9190,9190,9190,1
20230927,133800,73784910,9160,9160,9160,9160,0
20230927,133700,73784910,9160,9160,9160,9160,0
20230927,133600,73784910,9160,9160,9160,9160,0
20230927,133500,73784910,9160,9160,9160,9160,0
20230927,133400,73784910,9160,9160,9160,9160,0
20230927,133300,73784910,9160,9160,9160,9160,0
20230927,133200,73784910,9160,9160,9160,9160,0
20230927,133100,73784910,9160,9160,9160,9160,0
20230927,133000,73784910,9160,9160,9160,9160,0
20230927,132900,73784910,9160,9180,9180,9160,110
20230927,132800,72776560,9180,9200,9200,9180,590
20230927,132700,67350340,9230,9230,9230,9230,0
20230927,132600,67350340,9230,9230,9230,9230,10
20230927,132500,67258040,9230,9230,9230,9230,0
20230927,132400,67258040,9230,9230,9230,9230,127
20230927,132300,66085830,9230,9230,9230,9230,0
20230927,132200,66085830,9230,9230,9230,9230,0
20230927,132100,66085830,9230,9230,9230,9230,0
20230927,132000,66085830,9230,9230,9230,9230,0
20230927,131900,66085830,9230,9230,9230,9230,0
20230927,131800,66085830,9230,9230,9230,9230,0
20230927,131700,66085830,9230,9230,9230,9230,0
20230927,131600,66085830,9230,9230,9230,9230,1
20230927,131500,66076600,9230,9230,9230,9230,0
20230927,131400,66076600,9230,9230,9230,9230,10
20230927,131300,65984300,9230,9230,9230,9230,1
20230927,131200,65975070,9220,9220,9220,9220,60
20230927,131100,65421870,9200,9200,9200,9200,0
20230927,131000,65421870,9200,9200,9200,9200,99
20230927,130900,64511070,9200,9200,9200,9200,1
20230927,130800,64501870,9200,9200,9200,9200,0
20230927,130700,64501870,9200,9200,9200,9200,0
20230927,130600,64501870,9200,9200,9200,9200,0
20230927,130500,64501870,9200,9200,9200,9200,0
20230927,130400,64501870,9200,9200,9200,9200,0
20230927,130300,64501870,9200,9200,9200,9200,1117
20230927,130200,54225470,9210,9210,9210,9210,0
20230927,130100,54225470,9210,9210,9210,9210,0
20230927,130000,54225470,9210,9210,9210,9210,0
20230927,125900,54225470,9210,9210,9210,9210,118
20230927,125800,53138690,9200,9200,9200,9200,0
20230927,125700,53138690,9200,9200,9200,9200,0
20230927,125600,53138690,9200,9200,9200,9200,0
20230927,125500,53138690,9200,9200,9200,9200,0
20230927,125400,53138690,9200,9200,9200,9200,0
20230927,125300,53138690,9200,9200,9200,9200,0
20230927,125200,53138690,9200,9200,9200,9200,0
20230927,125100,53138690,9200,9200,9200,9200,0
20230927,125000,53138690,9200,9200,9200,9200,0
20230927,124900,53138690,9200,9200,9200,9200,0
20230927,124800,53138690,9200,9200,9200,9200,0
20230927,124700,53138690,9200,9200,9200,9200,0
20230927,124600,53138690,9200,9200,9200,9200,0
20230927,124500,53138690,9200,9200,9200,9200,0
20230927,124400,53138690,9200,9200,9200,9200,0
20230927,124300,53138690,9200,9200,9200,9200,0
20230927,124200,53138690,9200,9200,9200,9200,0
20230927,124100,53138690,9200,9200,9200,9200,0
20230927,124000,53138690,9200,9200,9200,9200,0
20230927,123900,53138690,9200,9210,9210,9200,1000
20230927,123800,43938680,9210,9220,9220,9210,11
20230927,123700,43837360,9230,9230,9230,9230,0
20230927,123600,43837360,9230,9230,9230,9230,0
20230927,123500,43837360,9230,9230,9230,9230,0
20230927,123400,43837360,9230,9230,9230,9230,0
20230927,123300,43837360,9230,9230,9230,9230,0
20230927,123200,43837360,9230,9210,9230,9210,8
20230927,123100,43763620,9200,9200,9200,9200,104
20230927,123000,42806820,9200,9200,9200,9200,10
20230927,122900,42714820,9200,9200,9200,9200,0
20230927,122800,42714820,9200,9200,9200,9200,0
20230927,122700,42714820,9200,9200,9200,9200,0
20230927,122600,42714820,9200,9200,9200,9200,0
20230927,122500,42714820,9200,9200,9200,9200,0
20230927,122400,42714820,9200,9200,9200,9200,0
20230927,122300,42714820,9200,9200,9200,9200,4
20230927,122200,42678020,9200,9200,9200,9200,0
20230927,122100,42678020,9200,9200,9200,9200,2
20230927,122000,42659620,9200,9200,9200,9200,1
20230927,121900,42650420,9200,9200,9200,9200,0
20230927,121800,42650420,9200,9200,9200,9200,1
20230927,121700,42641220,9190,9190,9190,9190,0
20230927,121600,42641220,9190,9190,9190,9190,0
20230927,121500,42641220,9190,9190,9190,9190,0
20230927,121400,42641220,9190,9190,9190,9190,0
20230927,121300,42641220,9190,9190,9190,9190,0
20230927,121200,42641220,9190,9190,9190,9190,0
20230927,121100,42641220,9190,9190,9190,9190,0
20230927,121000,42641220,9190,9190,9190,9190,0
20230927,120900,42641220,9190,9190,9190,9190,0
20230927,120800,42641220,9190,9190,9190,9190,0
20230927,120700,42641220,9190,9190,9190,9190,0
20230927,120600,42641220,9190,9190,9190,9190,0
20230927,120500,42641220,9190,9190,9190,9190,0
20230927,120400,42641220,9190,9190,9190,9190,5
20230927,120300,42595270,9180,9180,9180,9180,10
20230927,120200,42503470,9190,9190,9190,9190,1
20230927,120100,42494280,9180,9180,9180,9180,5
20230927,120000,42448380,9180,9180,9180,9180,0
20230927,115900,42448380,9180,9180,9180,9180,0
20230927,115800,42448380,9180,9180,9180,9180,0
20230927,115700,42448380,9180,9180,9180,9180,0
20230927,115600,42448380,9180,9180,9180,9180,0
20230927,115500,42448380,9180,9180,9180,9180,0
20230927,115400,42448380,9180,9180,9180,9180,0
20230927,115300,42448380,9180,9180,9180,9180,1
20230927,115200,42439200,9190,9190,9190,9190,0
20230927,115100,42439200,9190,9190,9190,9190,0
20230927,115000,42439200,9190,9180,9190,9180,3
20230927,114900,42411650,9200,9200,9200,9200,0
20230927,114800,42411650,9200,9200,9200,9200,0
20230927,114700,42411650,9200,9200,9200,9200,0
20230927,114600,42411650,9200,9200,9200,9200,0
20230927,114500,42411650,9200,9200,9200,9200,0
20230927,114400,42411650,9200,9200,9200,9200,0
20230927,114300,42411650,9200,9200,9200,9200,0
20230927,114200,42411650,9200,9200,9200,9200,4
20230927,114100,42374850,9200,9200,9200,9200,0
20230927,114000,42374850,9200,9200,9200,9200,0
20230927,113900,42374850,9200,9200,9200,9200,0
20230927,113800,42374850,9200,9200,9200,9200,0
20230927,113700,42374850,9200,9200,9200,9200,690
20230927,113600,36026850,9160,9160,9160,9160,0
20230927,113500,36026850,9160,9160,9160,9160,0
20230927,113400,36026850,9160,9160,9160,9160,0
20230927,113300,36026850,9160,9160,9160,9160,0
20230927,113200,36026850,9160,9160,9160,9160,0
20230927,113100,36026850,9160,9160,9160,9160,0
20230927,113000,36026850,9160,9160,9160,9160,0
20230927,112900,36026850,9160,9160,9160,9160,0
20230927,112800,36026850,9160,9160,9160,9160,30
20230927,112700,35752050,9160,9160,9160,9160,0
20230927,112600,35752050,9160,9160,9160,9160,0
20230927,112500,35752050,9160,9160,9160,9160,0
20230927,112400,35752050,9160,9160,9160,9160,0
20230927,112300,35752050,9160,9160,9160,9160,5
20230927,112200,35706250,9150,9150,9150,9150,0
20230927,112100,35706250,9150,9150,9150,9150,0
20230927,112000,35706250,9150,9150,9150,9150,0
20230927,111900,35706250,9150,9150,9150,9150,0
20230927,111800,35706250,9150,9150,9150,9150,1
20230927,111700,35697100,9150,9200,9200,9150,186
20230927,111600,33995150,9150,9150,9150,9140,177
20230927,111500,32375650,9150,9160,9160,9150,137
20230927,111400,31121860,9170,9180,9180,9170,236
20230927,111300,28957180,9190,9190,9190,9190,250
20230927,111200,26659680,9190,9200,9200,9190,301
20230927,111100,23890490,9200,9200,9200,9200,0
20230927,111000,23890490,9200,9200,9200,9200,0
20230927,110900,23890490,9200,9200,9200,9200,12
20230927,110800,23780090,9200,9200,9200,9200,0
20230927,110700,23780090,9200,9200,9200,9200,0
20230927,110600,23780090,9200,9200,9200,9200,0
20230927,110500,23780090,9200,9200,9200,9200,0
20230927,110400,23780090,9200,9200,9200,9200,0
20230927,110300,23780090,9200,9200,9200,9200,0
20230927,110200,23780090,9200,9200,9200,9200,94
20230927,110100,22915290,9220,9220,9220,9220,0
20230927,110000,22915290,9220,9220,9220,9220,4
20230927,105900,22878410,9220,9220,9220,9220,0
20230927,105800,22878410,9220,9210,9220,9210,10
20230927,105700,22786280,9220,9220,9220,9220,0
20230927,105600,22786280,9220,9220,9220,9220,399
20230927,105500,19107500,9220,9220,9220,9220,1
20230927,105400,19098280,9230,9230,9230,9230,20
20230927,105300,18913680,9230,9230,9230,9230,0
20230927,105200,18913680,9230,9230,9230,9230,0
20230927,105100,18913680,9230,9230,9230,9230,0
20230927,105000,18913680,9230,9230,9230,9230,0
20230927,104900,18913680,9230,9230,9230,9230,0
20230927,104800,18913680,9230,9230,9230,9230,0
20230927,104700,18913680,9230,9230,9230,9230,0
20230927,104600,18913680,9230,9230,9230,9230,0
20230927,104500,18913680,9230,9230,9230,9230,0
20230927,104400,18913680,9230,9230,9230,9230,0
20230927,104300,18913680,9230,9230,9230,9230,5
20230927,104200,18867530,9230,9230,9230,9230,1
20230927,104100,18858300,9220,9220,9220,9220,1
20230927,104000,18849080,9230,9230,9230,9230,2
20230927,103900,18830620,9230,9230,9230,9230,10
20230927,103800,18738320,9230,9230,9230,9230,0
20230927,103700,18738320,9230,9230,9230,9230,1
20230927,103600,18729090,9230,9230,9230,9230,3
20230927,103500,18701400,9230,9230,9230,9230,0
20230927,103400,18701400,9230,9230,9230,9230,1
20230927,103300,18692170,9220,9220,9220,9220,2
20230927,103200,18673730,9220,9220,9220,9220,243
20230927,103100,16433270,9210,9210,9210,9210,259
20230927,103000,14047880,9210,9210,9210,9210,0
20230927,102900,14047880,9210,9210,9210,9210,0
20230927,102800,14047880,9210,9210,9210,9210,0
20230927,102700,14047880,9210,9210,9210,9210,0
20230927,102600,14047880,9210,9210,9210,9210,0
20230927,102500,14047880,9210,9210,9210,9210,0
20230927,102400,14047880,9210,9210,9210,9210,0
20230927,102300,14047880,9210,9210,9210,9210,0
20230927,102200,14047880,9210,9210,9210,9210,1
20230927,102100,14038670,9210,9210,9210,9210,0
20230927,102000,14038670,9210,9210,9210,9210,0
20230927,101900,14038670,9210,9210,9210,9210,1
20230927,101800,14029460,9180,9180,9180,9180,0
20230927,101700,14029460,9180,9180,9180,9180,0
20230927,101600,14029460,9180,9180,9180,9180,48
20230927,101500,13588820,9180,9200,9200,9180,187
20230927,101400,11868440,9180,9180,9180,9180,53
20230927,101300,11381900,9190,9200,9200,9190,6
20230927,101200,11326740,9200,9200,9200,9200,0
20230927,101100,11326740,9200,9200,9200,9200,0
20230927,101000,11326740,9200,9200,9200,9200,0
20230927,100900,11326740,9200,9190,9200,9190,295
20230927,100800,8615680,9190,9190,9190,9190,0
20230927,100700,8615680,9190,9190,9190,9190,0
20230927,100600,8615680,9190,9190,9190,9190,0
20230927,100500,8615680,9190,9190,9190,9190,0
20230927,100400,8615680,9190,9190,9190,9190,0
20230927,100300,8615680,9190,9190,9190,9190,0
20230927,100200,8615680,9190,9190,9190,9190,0
20230927,100100,8615680,9190,9190,9190,9190,5
20230927,100000,8569730,9190,9190,9190,9190,0
20230927,095900,8569730,9190,9190,9190,9190,0
20230927,095800,8569730,9190,9190,9190,9190,7
20230927,095700,8505400,9190,9190,9190,9190,0
20230927,095600,8505400,9190,9190,9190,9190,3
20230927,095500,8477830,9190,9180,9190,9180,31
20230927,095400,8192950,9180,9180,9180,9180,0
20230927,095300,8192950,9180,9180,9180,9180,1
20230927,095200,8183770,9180,9180,9180,9180,0
20230927,095100,8183770,9180,9180,9180,9180,0
20230927,095000,8183770,9180,9180,9180,9180,0
20230927,094900,8183770,9180,9180,9180,9180,0
20230927,094800,8183770,9180,9180,9180,9180,50
20230927,094700,7724770,9180,9180,9180,9180,1
20230927,094600,7715590,9190,9190,9190,9190,8
20230927,094500,7642070,9190,9190,9190,9190,100
20230927,094400,6723070,9190,9190,9190,9190,2
20230927,094300,6704690,9200,9200,9200,9200,4
20230927,094200,6667890,9200,9200,9200,9200,0
20230927,094100,6667890,9200,9200,9200,9200,10
20230927,094000,6575890,9200,9200,9200,9200,0
20230927,093900,6575890,9200,9200,9200,9200,0
20230927,093800,6575890,9200,9200,9200,9200,0
20230927,093700,6575890,9200,9200,9200,9200,5
20230927,093600,6529890,9200,9200,9200,9200,0
20230927,093500,6529890,9200,9200,9200,9200,10
20230927,093400,6437890,9200,9200,9200,9200,10
20230927,093300,6345890,9200,9200,9200,9200,0
20230927,093200,6345890,9200,9200,9200,9200,0
20230927,093100,6345890,9200,9200,9200,9200,2
20230927,093000,6327490,9190,9190,9190,9190,17
20230927,092900,6171260,9190,9200,9200,9190,4
20230927,092800,6134490,9210,9210,9210,9210,0
20230927,092700,6134490,9210,9210,9210,9210,0
20230927,092600,6134490,9210,9210,9210,9210,0
20230927,092500,6134490,9210,9210,9210,9210,0
20230927,092400,6134490,9210,9210,9210,9210,0
20230927,092300,6134490,9210,9210,9210,9210,0
20230927,092200,6134490,9210,9200,9210,9200,5
20230927,092100,6088470,9190,9190,9190,9190,0
20230927,092000,6088470,9190,9180,9190,9180,22
20230927,091900,5886340,9180,9180,9180,9180,2
20230927,091800,5867980,9180,9180,9180,9180,100
20230927,091700,4949980,9190,9190,9190,9190,6
20230927,091600,4894840,9190,9190,9190,9190,0
20230927,091500,4894840,9190,9190,9190,9190,3
20230927,091400,4867270,9190,9190,9190,9190,3
20230927,091300,4839700,9180,9180,9180,9180,0
20230927,091200,4839700,9180,9180,9180,9180,0
20230927,091100,4839700,9180,9180,9180,9180,0
20230927,091000,4839700,9180,9180,9180,9180,0
20230927,090900,4839700,9180,9150,9220,9150,36
20230927,090800,4508290,9190,9190,9190,9190,31
20230927,090700,4223400,9200,9200,9200,9200,0
20230927,090600,4223400,9200,9200,9200,9200,0
20230927,090500,4223400,9200,9200,9200,9200,0
20230927,090400,4223400,9200,9200,9200,9200,0
20230927,090300,4223400,9200,9200,9200,9200,1
20230927,090200,4214200,9190,9190,9190,9190,48
20230927,090100,3773080,9190,9190,9190,9190,10
20230927,090000,3681180,9180,9110,9180,9110,404