KissMeData/089970/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194500,1212973770,16290,16290,16290,16290,2095
20230927,194400,1212973770,16290,16290,16290,16290,0
20230927,194300,1212973770,16290,16290,16290,16290,0
20230927,194200,1212973770,16290,16290,16290,16290,0
20230927,194100,1212973770,16290,16290,16290,16290,0
20230927,194000,1212973770,16290,16290,16290,16290,0
20230927,193900,1212973770,16290,16290,16290,16290,0
20230927,193800,1212973770,16290,16290,16290,16290,0
20230927,193700,1212973770,16290,16290,16290,16290,0
20230927,193600,1212973770,16290,16290,16290,16290,0
20230927,193500,1212973770,16290,16290,16290,16290,0
20230927,193400,1212973770,16290,16290,16290,16290,0
20230927,193300,1212973770,16290,16290,16290,16290,0
20230927,193200,1212973770,16290,16290,16290,16290,0
20230927,193100,1212973770,16290,16290,16290,16290,0
20230927,193000,1212973770,16290,16290,16290,16290,0
20230927,192900,1212973770,16290,16290,16290,16290,0
20230927,192800,1212973770,16290,16290,16290,16290,0
20230927,192700,1212973770,16290,16290,16290,16290,0
20230927,192600,1212973770,16290,16290,16290,16290,0
20230927,192500,1212973770,16290,16290,16290,16290,0
20230927,192400,1212973770,16290,16290,16290,16290,0
20230927,192300,1212973770,16290,16290,16290,16290,0
20230927,192200,1212973770,16290,16290,16290,16290,0
20230927,192100,1212973770,16290,16290,16290,16290,0
20230927,192000,1212973770,16290,16290,16290,16290,0
20230927,191900,1212973770,16290,16290,16290,16290,0
20230927,191800,1212973770,16290,16290,16290,16290,0
20230927,191700,1212973770,16290,16290,16290,16290,0
20230927,191600,1212973770,16290,16290,16290,16290,0
20230927,191500,1212973770,16290,16290,16290,16290,2095
20230927,191400,1212973770,16290,16290,16290,16290,0
20230927,191300,1212973770,16290,16290,16290,16290,0
20230927,191200,1212973770,16290,16290,16290,16290,0
20230927,191100,1212973770,16290,16290,16290,16290,0
20230927,191000,1212973770,16290,16290,16290,16290,0
20230927,190900,1212973770,16290,16290,16290,16290,0
20230927,190800,1212973770,16290,16290,16290,16290,0
20230927,190700,1212973770,16290,16290,16290,16290,0
20230927,190600,1212973770,16290,16290,16290,16290,0
20230927,190500,1212973770,16290,16290,16290,16290,0
20230927,190400,1212973770,16290,16290,16290,16290,0
20230927,190300,1212973770,16290,16290,16290,16290,0
20230927,190200,1212973770,16290,16290,16290,16290,0
20230927,190100,1212973770,16290,16290,16290,16290,0
20230927,190000,1212973770,16290,16290,16290,16290,0
20230927,185900,1212973770,16290,16290,16290,16290,0
20230927,185800,1212973770,16290,16290,16290,16290,0
20230927,185700,1212973770,16290,16290,16290,16290,0
20230927,185600,1212973770,16290,16290,16290,16290,0
20230927,185500,1212973770,16290,16290,16290,16290,0
20230927,185400,1212973770,16290,16290,16290,16290,0
20230927,185300,1212973770,16290,16290,16290,16290,0
20230927,185200,1212973770,16290,16290,16290,16290,0
20230927,185100,1212973770,16290,16290,16290,16290,0
20230927,185000,1212973770,16290,16290,16290,16290,0
20230927,184900,1212973770,16290,16290,16290,16290,0
20230927,184800,1212973770,16290,16290,16290,16290,0
20230927,184700,1212973770,16290,16290,16290,16290,0
20230927,184600,1212973770,16290,16290,16290,16290,0
20230927,184500,1212973770,16290,16290,16290,16290,2095
20230927,184400,1212973770,16290,16290,16290,16290,0
20230927,184300,1212973770,16290,16290,16290,16290,0
20230927,184200,1212973770,16290,16290,16290,16290,0
20230927,184100,1212973770,16290,16290,16290,16290,0
20230927,184000,1212973770,16290,16290,16290,16290,0
20230927,183900,1212973770,16290,16290,16290,16290,0
20230927,183800,1212973770,16290,16290,16290,16290,0
20230927,183700,1212973770,16290,16290,16290,16290,0
20230927,183600,1212973770,16290,16290,16290,16290,0
20230927,183500,1212973770,16290,16290,16290,16290,0
20230927,183400,1212973770,16290,16290,16290,16290,0
20230927,183300,1212973770,16290,16290,16290,16290,0
20230927,183200,1212973770,16290,16290,16290,16290,0
20230927,183100,1212973770,16290,16290,16290,16290,0
20230927,183000,1212973770,16290,16290,16290,16290,0
20230927,182900,1212973770,16290,16290,16290,16290,0
20230927,182800,1212973770,16290,16290,16290,16290,0
20230927,182700,1212973770,16290,16290,16290,16290,0
20230927,182600,1212973770,16290,16290,16290,16290,0
20230927,182500,1212973770,16290,16290,16290,16290,0
20230927,182400,1212973770,16290,16290,16290,16290,0
20230927,182300,1212973770,16290,16290,16290,16290,0
20230927,182200,1212973770,16290,16290,16290,16290,0
20230927,182100,1212973770,16290,16290,16290,16290,0
20230927,182000,1212973770,16290,16290,16290,16290,0
20230927,181900,1212973770,16290,16290,16290,16290,0
20230927,181800,1212973770,16290,16290,16290,16290,0
20230927,181700,1212973770,16290,16290,16290,16290,0
20230927,181600,1212973770,16290,16290,16290,16290,0
20230927,181500,1212973770,16290,16290,16290,16290,2095
20230927,181400,1212973770,16290,16290,16290,16290,0
20230927,181300,1212973770,16290,16290,16290,16290,0
20230927,181200,1212973770,16290,16290,16290,16290,0
20230927,181100,1212973770,16290,16290,16290,16290,0
20230927,181000,1212973770,16290,16290,16290,16290,0
20230927,180900,1212973770,16290,16290,16290,16290,0
20230927,180800,1212973770,16290,16290,16290,16290,0
20230927,180700,1212973770,16290,16290,16290,16290,0
20230927,180600,1212973770,16290,16290,16290,16290,0
20230927,180500,1212973770,16290,16290,16290,16290,0
20230927,180400,1212973770,16290,16290,16290,16290,0
20230927,180300,1212973770,16290,16290,16290,16290,0
20230927,180200,1212973770,16290,16290,16290,16290,0
20230927,180100,1212973770,16290,16290,16290,16290,0
20230927,180000,1212973770,16290,16290,16290,16290,0
20230927,175900,1212973770,16290,16290,16290,16290,0
20230927,175800,1212973770,16290,16290,16290,16290,0
20230927,175700,1212973770,16290,16290,16290,16290,0
20230927,175600,1212973770,16290,16290,16290,16290,0
20230927,175500,1212973770,16290,16290,16290,16290,0
20230927,175400,1212973770,16290,16290,16290,16290,0
20230927,175300,1212973770,16290,16290,16290,16290,0
20230927,175200,1212973770,16290,16290,16290,16290,0
20230927,175100,1212973770,16290,16290,16290,16290,0
20230927,175000,1212973770,16290,16290,16290,16290,0
20230927,174900,1212973770,16290,16290,16290,16290,0
20230927,174800,1212973770,16290,16290,16290,16290,0
20230927,174700,1212973770,16290,16290,16290,16290,0
20230927,174600,1212973770,16290,16290,16290,16290,0
20230927,174500,1212973770,16290,16290,16290,16290,2095
20230927,174400,1212973770,16290,16290,16290,16290,0
20230927,174300,1212973770,16290,16290,16290,16290,0
20230927,174200,1212973770,16290,16290,16290,16290,0
20230927,174100,1212973770,16290,16290,16290,16290,0
20230927,174000,1212973770,16290,16290,16290,16290,0
20230927,173900,1212973770,16290,16290,16290,16290,0
20230927,173800,1212973770,16290,16290,16290,16290,0
20230927,173700,1212973770,16290,16290,16290,16290,0
20230927,173600,1212973770,16290,16290,16290,16290,0
20230927,173500,1212973770,16290,16290,16290,16290,0
20230927,173400,1212973770,16290,16290,16290,16290,0
20230927,173300,1212973770,16290,16290,16290,16290,0
20230927,173200,1212973770,16290,16290,16290,16290,0
20230927,173100,1212973770,16290,16290,16290,16290,0
20230927,173000,1212973770,16290,16290,16290,16290,0
20230927,172900,1212973770,16290,16290,16290,16290,0
20230927,172800,1212973770,16290,16290,16290,16290,0
20230927,172700,1212973770,16290,16290,16290,16290,0
20230927,172600,1212973770,16290,16290,16290,16290,0
20230927,172500,1212973770,16290,16290,16290,16290,0
20230927,172400,1212973770,16290,16290,16290,16290,0
20230927,172300,1212973770,16290,16290,16290,16290,0
20230927,172200,1212973770,16290,16290,16290,16290,0
20230927,172100,1212973770,16290,16290,16290,16290,0
20230927,172000,1212973770,16290,16290,16290,16290,0
20230927,171900,1212973770,16290,16290,16290,16290,0
20230927,171800,1212973770,16290,16290,16290,16290,0
20230927,171700,1212973770,16290,16290,16290,16290,0
20230927,171600,1212973770,16290,16290,16290,16290,0
20230927,171500,1212973770,16290,16290,16290,16290,2095
20230927,171400,1212973770,16290,16290,16290,16290,0
20230927,171300,1212973770,16290,16290,16290,16290,0
20230927,171200,1212973770,16290,16290,16290,16290,0
20230927,171100,1212973770,16290,16290,16290,16290,0
20230927,171000,1212973770,16290,16290,16290,16290,0
20230927,170900,1212973770,16290,16290,16290,16290,0
20230927,170800,1212973770,16290,16290,16290,16290,0
20230927,170700,1212973770,16290,16290,16290,16290,0
20230927,170600,1212973770,16290,16290,16290,16290,0
20230927,170500,1212973770,16290,16290,16290,16290,0
20230927,170400,1212973770,16290,16290,16290,16290,0
20230927,170300,1212973770,16290,16290,16290,16290,0
20230927,170200,1212973770,16290,16290,16290,16290,0
20230927,170100,1212973770,16290,16290,16290,16290,0
20230927,170000,1212973770,16290,16290,16290,16290,0
20230927,165900,1212973770,16290,16290,16290,16290,0
20230927,165800,1212973770,16290,16290,16290,16290,0
20230927,165700,1212973770,16290,16290,16290,16290,0
20230927,165600,1212973770,16290,16290,16290,16290,0
20230927,165500,1212973770,16290,16290,16290,16290,0
20230927,165400,1212973770,16290,16290,16290,16290,0
20230927,165300,1212973770,16290,16290,16290,16290,0
20230927,165200,1212973770,16290,16290,16290,16290,0
20230927,165100,1212973770,16290,16290,16290,16290,0
20230927,165000,1212973770,16290,16290,16290,16290,0
20230927,164900,1212973770,16290,16290,16290,16290,0
20230927,164800,1212973770,16290,16290,16290,16290,0
20230927,164700,1212973770,16290,16290,16290,16290,0
20230927,164600,1212973770,16290,16290,16290,16290,0
20230927,164500,1212973770,16290,16290,16290,16290,2095
20230927,164400,1212973770,16290,16290,16290,16290,0
20230927,164300,1212973770,16290,16290,16290,16290,0
20230927,164200,1212973770,16290,16290,16290,16290,0
20230927,164100,1212973770,16290,16290,16290,16290,0
20230927,164000,1212973770,16290,16290,16290,16290,0
20230927,163900,1212973770,16290,16290,16290,16290,0
20230927,163800,1212973770,16290,16290,16290,16290,0
20230927,163700,1212973770,16290,16290,16290,16290,0
20230927,163600,1212973770,16290,16290,16290,16290,0
20230927,163500,1212973770,16290,16290,16290,16290,0
20230927,163400,1212973770,16290,16290,16290,16290,0
20230927,163300,1212973770,16290,16290,16290,16290,0
20230927,163200,1212973770,16290,16290,16290,16290,0
20230927,163100,1212973770,16290,16290,16290,16290,0
20230927,163000,1212973770,16290,16290,16290,16290,0
20230927,162900,1212973770,16290,16290,16290,16290,0
20230927,162800,1212973770,16290,16290,16290,16290,0
20230927,162700,1212973770,16290,16290,16290,16290,0
20230927,162600,1212973770,16290,16290,16290,16290,0
20230927,162500,1212973770,16290,16290,16290,16290,0
20230927,162400,1212973770,16290,16290,16290,16290,0
20230927,162300,1212973770,16290,16290,16290,16290,0
20230927,162200,1212973770,16290,16290,16290,16290,0
20230927,162100,1212973770,16290,16290,16290,16290,0
20230927,162000,1212973770,16290,16290,16290,16290,0
20230927,161900,1212973770,16290,16290,16290,16290,0
20230927,161800,1212973770,16290,16290,16290,16290,0
20230927,161700,1212973770,16290,16290,16290,16290,0
20230927,161600,1212973770,16290,16290,16290,16290,0
20230927,161500,1212973770,16290,16290,16290,16290,2095
20230927,161400,1212973770,16290,16290,16290,16290,0
20230927,161300,1212973770,16290,16290,16290,16290,0
20230927,161200,1212973770,16290,16290,16290,16290,0
20230927,161100,1212973770,16290,16290,16290,16290,0
20230927,161000,1212973770,16290,16290,16290,16290,0
20230927,160900,1212973770,16290,16290,16290,16290,0
20230927,160800,1212973770,16290,16290,16290,16290,0
20230927,160700,1212973770,16290,16290,16290,16290,0
20230927,160600,1212973770,16290,16290,16290,16290,0
20230927,160500,1212973770,16290,16290,16290,16290,0
20230927,160400,1212973770,16290,16290,16290,16290,0
20230927,160300,1212973770,16290,16290,16290,16290,0
20230927,160200,1212973770,16290,16290,16290,16290,0
20230927,160100,1212973770,16290,16290,16290,16290,0
20230927,160000,1212973770,16290,16290,16290,16290,0
20230927,155900,1212973770,16290,16290,16290,16290,0
20230927,155800,1212973770,16290,16290,16290,16290,0
20230927,155700,1212973770,16290,16290,16290,16290,0
20230927,155600,1212973770,16290,16290,16290,16290,0
20230927,155500,1212973770,16290,16290,16290,16290,0
20230927,155400,1212973770,16290,16290,16290,16290,0
20230927,155300,1212973770,16290,16290,16290,16290,0
20230927,155200,1212973770,16290,16290,16290,16290,0
20230927,155100,1212973770,16290,16290,16290,16290,0
20230927,155000,1212973770,16290,16290,16290,16290,0
20230927,154900,1212973770,16290,16290,16290,16290,0
20230927,154800,1212973770,16290,16290,16290,16290,0
20230927,154700,1212973770,16290,16290,16290,16290,0
20230927,154600,1212973770,16290,16290,16290,16290,0
20230927,154500,1212973770,16290,16290,16290,16290,2095
20230927,154400,1212973770,16290,16290,16290,16290,0
20230927,154300,1212973770,16290,16290,16290,16290,0
20230927,154200,1212973770,16290,16290,16290,16290,0
20230927,154100,1212973770,16290,16290,16290,16290,0
20230927,154000,1212973770,16290,16290,16290,16290,0
20230927,153900,1212973770,16290,16290,16290,16290,0
20230927,153800,1212973770,16290,16290,16290,16290,0
20230927,153700,1212973770,16290,16290,16290,16290,0
20230927,153600,1212973770,16290,16290,16290,16290,0
20230927,153500,1212973770,16290,16290,16290,16290,0
20230927,153400,1212973770,16290,16290,16290,16290,0
20230927,153300,1212973770,16290,16290,16290,16290,0
20230927,153200,1212973770,16290,16290,16290,16290,0
20230927,153100,1212973770,16290,16290,16290,16290,0
20230927,153000,1212973770,16290,16290,16290,16290,2095
20230927,152900,1178846220,16420,16420,16420,16420,0
20230927,152800,1178846220,16420,16420,16420,16420,0
20230927,152700,1178846220,16420,16420,16420,16420,0
20230927,152600,1178846220,16420,16420,16420,16420,0
20230927,152500,1178846220,16420,16420,16420,16420,0
20230927,152400,1178846220,16420,16420,16420,16420,0
20230927,152300,1178846220,16420,16420,16420,16420,0
20230927,152200,1178846220,16420,16420,16420,16420,0
20230927,152100,1178846220,16420,16420,16420,16420,0
20230927,152000,1178846220,16420,16420,16420,16420,0
20230927,151900,1178846220,16420,16470,16480,16400,1311
20230927,151800,1157319410,16470,16480,16490,16470,149
20230927,151700,1154863890,16480,16460,16480,16450,374
20230927,151600,1148705090,16460,16460,16460,16420,193
20230927,151500,1145531130,16460,16460,16460,16440,1042
20230927,151400,1128385230,16460,16440,16470,16440,377
20230927,151300,1122177100,16460,16460,16460,16450,711
20230927,151200,1110479710,16460,16440,16470,16430,420
20230927,151100,1103569470,16440,16480,16480,16440,371
20230927,151000,1097461470,16480,16490,16490,16460,216
20230927,150900,1093901830,16490,16490,16500,16490,371
20230927,150800,1087780400,16480,16500,16500,16440,584
20230927,150700,1078154660,16500,16550,16550,16460,1120
20230927,150600,1059680510,16550,16610,16610,16540,840
20230927,150500,1045755450,16610,16630,16630,16590,605
20230927,150400,1035705690,16630,16590,16630,16560,948
20230927,150300,1019972790,16590,16570,16600,16570,684
20230927,150200,1008625230,16570,16500,16570,16490,2848
20230927,150100,961618570,16500,16500,16500,16480,370
20230927,150000,955514740,16500,16490,16500,16470,555
20230927,145900,946365750,16490,16500,16500,16480,264
20230927,145800,942010640,16500,16500,16500,16490,442
20230927,145700,934719350,16500,16520,16520,16480,1139
20230927,145600,915935890,16510,16550,16590,16510,1193
20230927,145500,896157020,16550,16640,16640,16550,560
20230927,145400,886862930,16640,16590,16650,16570,2460
20230927,145300,846036010,16590,16570,16600,16550,901
20230927,145200,831097090,16570,16570,16590,16560,1323
20230927,145100,809161350,16580,16610,16640,16570,755
20230927,145000,796627150,16640,16600,16670,16490,2278
20230927,144900,758907270,16600,16480,16600,16480,2242
20230927,144800,721903710,16460,16440,16460,16440,746
20230927,144700,709635420,16440,16430,16450,16420,678
20230927,144600,698489090,16430,16400,16430,16310,459
20230927,144500,690961640,16400,16370,16400,16300,389
20230927,144400,684586400,16370,16360,16370,16360,995
20230927,144300,668299090,16360,16320,16370,16320,778
20230927,144200,655583240,16320,16300,16320,16300,567
20230927,144100,646339440,16300,16300,16300,16300,402
20230927,144000,639786840,16290,16250,16300,16250,1482
20230927,143900,615676690,16250,16240,16250,16240,310
20230927,143800,610642190,16250,16250,16260,16240,414
20230927,143700,603916330,16250,16230,16250,16110,291
20230927,143600,599201230,16240,16170,16240,16130,331
20230927,143500,593839340,16170,16170,16170,16060,323
20230927,143400,588617750,16170,16170,16170,16150,164
20230927,143300,585966620,16170,16150,16170,16100,288
20230927,143200,581312990,16060,16160,16160,16020,201
20230927,143100,578071580,16170,16070,16170,16050,299
20230927,143000,573248090,16160,16220,16220,16020,1211
20230927,142900,553826870,16210,16210,16240,16200,233
20230927,142800,550048830,16210,16200,16210,16200,123
20230927,142700,548055430,16200,16180,16200,16180,117
20230927,142600,546161750,16180,16160,16180,16160,713
20230927,142500,534628710,16150,16190,16190,16150,291
20230927,142400,529920560,16160,16180,16190,16160,189
20230927,142300,526864030,16170,16150,16170,16150,217
20230927,142200,523358450,16150,16140,16150,16140,37
20230927,142100,522761230,16140,16140,16140,16140,96
20230927,142000,521211790,16130,16120,16150,16120,116
20230927,141900,519340860,16130,16110,16130,16110,157
20230927,141800,516809750,16110,16110,16110,16110,70
20230927,141700,515682050,16100,16110,16110,16100,126
20230927,141600,513652200,16110,16100,16110,16100,90
20230927,141500,512203190,16100,16100,16100,16100,100
20230927,141400,510593190,16100,16100,16100,16100,210
20230927,141300,507212190,16100,16070,16100,16070,149
20230927,141200,504815560,16080,16070,16080,16070,58
20230927,141100,503883180,16080,16090,16100,16070,140
20230927,141000,501631210,16100,16090,16100,16050,11
20230927,140900,501454320,16100,16100,16100,16090,124
20230927,140800,499458220,16100,16090,16100,16090,140
20230927,140700,497204260,16100,16090,16100,16070,214
20230927,140600,493761640,16070,16050,16080,16050,97
20230927,140500,492202370,16050,16070,16100,16050,42
20230927,140400,491527820,16100,16090,16110,16090,179
20230927,140300,488646000,16090,16050,16090,16050,91
20230927,140200,487183810,16060,16030,16060,16030,219
20230927,140100,483669090,16020,16000,16020,16000,384
20230927,140000,477524780,15990,15960,15990,15960,96
20230927,135900,475992350,15960,15930,15960,15920,2399
20230927,135800,437752470,15940,15930,15940,15920,162
20230927,135700,435171370,15940,15920,15940,15920,63
20230927,135600,434167590,15930,15940,15940,15930,108
20230927,135500,432447020,15940,15930,15940,15930,127
20230927,135400,430422780,15940,15930,15940,15920,107
20230927,135300,428717400,15930,15930,15940,15920,255
20230927,135200,424653250,15930,15940,15940,15920,67
20230927,135100,423585550,15940,15940,15940,15920,186
20230927,135000,420620840,15940,15930,15940,15910,25
20230927,134900,420222620,15930,15920,15940,15910,171
20230927,134800,417498270,15920,15920,15930,15910,89
20230927,134700,416081420,15930,15930,15940,15920,142
20230927,134600,413818530,15940,15930,15940,15930,37
20230927,134500,413229030,15930,15900,15930,15900,206
20230927,134400,409947990,15900,15890,15900,15880,107
20230927,134300,408247130,15890,15900,15900,15880,120
20230927,134200,406339860,15870,15890,15900,15860,31
20230927,134100,405847280,15890,15870,15890,15870,124
20230927,134000,403877220,15890,15870,15890,15860,102
20230927,133900,402257320,15900,15910,15910,15900,63
20230927,133800,401255590,15910,15900,15910,15890,154
20230927,133700,398806230,15890,15900,15900,15890,63
20230927,133600,397804570,15900,15880,15900,15880,86
20230927,133500,396437900,15870,15850,15900,15850,16
20230927,133400,396183970,15850,15860,15910,15850,150
20230927,133300,393801750,15870,15900,15900,15870,83
20230927,133200,392483480,15920,15900,15920,15900,57
20230927,133100,391576440,15860,15860,15860,15860,99
20230927,133000,390006300,15900,15920,15940,15900,913
20230927,132900,375483880,15950,15950,15950,15950,69
20230927,132800,374383330,15950,15930,15950,15930,90
20230927,132700,372948300,15930,15930,15940,15930,109
20230927,132600,371210920,15930,15920,15930,15920,287
20230927,132500,366640600,15920,15890,15920,15890,64
20230927,132400,365621870,15910,15900,15910,15900,569
20230927,132300,356574120,15860,15900,15900,15860,262
20230927,132200,352413220,15890,15890,15900,15890,56
20230927,132100,351523300,15890,15860,15890,15860,97
20230927,132000,349982400,15850,15880,15880,15850,97
20230927,131900,348444410,15890,15890,15890,15870,199
20230927,131800,345284140,15890,15870,15890,15870,65
20230927,131700,344252220,15870,15860,15870,15850,157
20230927,131600,341762240,15850,15790,15850,15790,543
20230927,131500,333186740,15790,15750,15790,15750,291
20230927,131400,328593860,15740,15720,15740,15720,335
20230927,131300,323327060,15720,15720,15720,15720,186
20230927,131200,320403140,15720,15720,15720,15720,61
20230927,131100,319444220,15710,15720,15720,15700,177
20230927,131000,316662890,15700,15710,15710,15700,10
20230927,130900,316505880,15720,15710,15720,15710,169
20230927,130800,313850140,15710,15710,15710,15700,89
20230927,130700,312451990,15720,15720,15720,15720,74
20230927,130600,311288710,15710,15700,15720,15700,95
20230927,130500,309795520,15700,15690,15720,15690,163
20230927,130400,307235690,15720,15650,15720,15650,111
20230927,130300,305492720,15720,15640,15720,15640,60
20230927,130200,304549600,15700,15700,15700,15690,158
20230927,130100,302069590,15700,15700,15700,15690,69
20230927,130000,300986320,15700,15650,15700,15640,79
20230927,125900,299747870,15650,15700,15700,15640,84
20230927,125800,298430190,15650,15650,15650,15650,20
20230927,125700,298117190,15650,15630,15650,15630,74
20230927,125600,296959240,15620,15620,15620,15620,279
20230927,125500,292601260,15620,15620,15620,15620,118
20230927,125400,290758100,15620,15620,15630,15620,23
20230927,125300,290398690,15630,15680,15680,15630,135
20230927,125200,288285690,15660,15660,15660,15660,79
20230927,125100,287048550,15660,15660,15660,15660,89
20230927,125000,285654810,15660,15660,15660,15660,59
20230927,124900,284730870,15660,15660,15660,15660,20
20230927,124800,284417670,15620,15600,15660,15600,125
20230927,124700,282465880,15590,15650,15660,15590,105
20230927,124600,280823930,15650,15650,15650,15650,0
20230927,124500,280823930,15650,15650,15650,15650,20
20230927,124400,280510930,15650,15650,15650,15650,0
20230927,124300,280510930,15650,15650,15650,15650,34
20230927,124200,279978830,15600,15540,15600,15540,195
20230927,124100,276945530,15510,15500,15510,15500,380
20230927,124000,271052170,15500,15490,15500,15490,67
20230927,123900,270014280,15490,15490,15490,15490,30
20230927,123800,269549580,15490,15490,15490,15490,2
20230927,123700,269518600,15490,15480,15490,15480,74
20230927,123600,268372940,15490,15490,15490,15490,6
20230927,123500,268280000,15490,15490,15490,15490,20
20230927,123400,267970200,15490,15490,15490,15490,0
20230927,123300,267970200,15490,15490,15490,15490,0
20230927,123200,267970200,15490,15490,15490,15490,31
20230927,123100,267490010,15480,15440,15480,15430,85
20230927,123000,266176220,15450,15470,15470,15440,167
20230927,122900,263597160,15460,15460,15460,15460,12
20230927,122800,263411640,15470,15440,15470,15440,39
20230927,122700,262808880,15470,15490,15490,15460,166
20230927,122600,260239860,15490,15490,15490,15490,20
20230927,122500,259930060,15490,15490,15490,15490,0
20230927,122400,259930060,15490,15490,15490,15490,20
20230927,122300,259620260,15460,15470,15470,15460,3
20230927,122200,259573860,15470,15490,15490,15470,40
20230927,122100,258954660,15480,15490,15490,15480,19
20230927,122000,258660480,15490,15490,15490,15490,26
20230927,121900,258257740,15480,15470,15480,15470,6
20230927,121800,258164910,15470,15460,15490,15460,36
20230927,121700,257607660,15450,15450,15450,15450,11
20230927,121600,257437710,15440,15440,15440,15440,18
20230927,121500,257159790,15490,15490,15490,15490,20
20230927,121400,256849990,15460,15460,15460,15460,7
20230927,121300,256741770,15490,15450,15490,15450,27
20230927,121200,256323820,15440,15440,15440,15440,16
20230927,121100,256076780,15490,15420,15490,15420,21
20230927,121000,255751560,15430,15430,15430,15430,103
20230927,120900,254162270,15480,15470,15490,15470,44
20230927,120800,253481260,15470,15470,15470,15470,0
20230927,120700,253481260,15470,15460,15470,15420,27
20230927,120600,253063800,15470,15460,15470,15460,8
20230927,120500,252940050,15460,15480,15480,15460,29
20230927,120400,252491290,15460,15460,15460,15460,1
20230927,120300,252475830,15470,15490,15490,15470,33
20230927,120200,251964920,15470,15470,15470,15470,15
20230927,120100,251732870,15470,15470,15470,15470,85
20230927,120000,250417920,15460,15470,15470,15450,221
20230927,115900,247003250,15470,15470,15470,15470,5
20230927,115800,246925900,15490,15450,15490,15450,28
20230927,115700,246492430,15450,15450,15450,15450,6
20230927,115600,246399730,15490,15430,15490,15430,57
20230927,115500,245518880,15430,15430,15430,15430,7
20230927,115400,245410870,15490,15430,15490,15430,26
20230927,115300,245008490,15440,15470,15470,15440,108
20230927,115200,243340820,15460,15490,15490,15460,34
20230927,115100,242814580,15450,15450,15450,15450,3
20230927,115000,242768230,15460,15480,15480,15460,30
20230927,114900,242304030,15450,15440,15450,15440,16
20230927,114800,242056960,15480,15480,15480,15480,20
20230927,114700,241747360,15430,15440,15440,15410,114
20230927,114600,239987650,15480,15480,15480,15480,38
20230927,114500,239399410,15420,15420,15420,15420,0
20230927,114400,239399410,15420,15470,15470,15420,38
20230927,114300,238812150,15480,15450,15480,15450,11
20230927,114200,238642170,15480,15480,15480,15480,0
20230927,114100,238642170,15480,15450,15480,15450,33
20230927,114000,238131660,15450,15450,15450,15450,18
20230927,113900,237853560,15500,15500,15500,15500,20
20230927,113800,237543560,15420,15420,15420,15420,0
20230927,113700,237543560,15420,15500,15500,15420,39
20230927,113600,236940400,15470,15470,15470,15470,0
20230927,113500,236940400,15470,15470,15470,15470,65
20230927,113400,235934850,15470,15470,15470,15470,3
20230927,113300,235888440,15470,15470,15470,15470,32
20230927,113200,235393400,15470,15470,15470,15470,5
20230927,113100,235316050,15470,15470,15470,15470,20
20230927,113000,235006650,15440,15440,15440,15440,0
20230927,112900,235006650,15440,15440,15440,15440,35
20230927,112800,234466250,15440,15440,15440,15440,5
20230927,112700,234389050,15420,15440,15440,15420,26
20230927,112600,233987630,15400,15400,15400,15400,63
20230927,112500,233017430,15400,15430,15430,15400,189
20230927,112400,230105590,15440,15410,15440,15410,79
20230927,112300,228887050,15420,15420,15420,15420,0
20230927,112200,228887050,15420,15420,15420,15410,57
20230927,112100,228008300,15420,15420,15420,15420,5
20230927,112000,227931200,15420,15440,15440,15420,44
20230927,111900,227252420,15470,15470,15470,15470,0
20230927,111800,227252420,15470,15440,15470,15440,36
20230927,111700,226696380,15470,15470,15470,15470,0
20230927,111600,226696380,15470,15470,15470,15460,26
20230927,111500,226294210,15470,15470,15470,15470,17
20230927,111400,226031220,15500,15500,15500,15500,20
20230927,111300,225721220,15480,15480,15480,15480,12
20230927,111200,225535460,15500,15500,15500,15500,20
20230927,111100,225225460,15480,15480,15480,15480,24
20230927,111000,224853940,15460,15460,15460,15460,20
20230927,110900,224544740,15420,15480,15480,15420,87
20230927,110800,223199800,15510,15510,15510,15510,0
20230927,110700,223199800,15510,15510,15510,15470,103
20230927,110600,221604000,15510,15510,15510,15510,10
20230927,110500,221448900,15510,15510,15510,15500,1663
20230927,110400,195668900,15510,15540,15540,15510,1097
20230927,110300,178652690,15530,15540,15540,15530,34
20230927,110200,178124350,15540,15540,15540,15540,5
20230927,110100,178046650,15530,15530,15530,15530,28
20230927,110000,177611810,15530,15530,15530,15530,4
20230927,105900,177549690,15520,15550,15550,15520,145
20230927,105800,175297210,15550,15550,15550,15550,5
20230927,105700,175219460,15550,15560,15560,15550,88
20230927,105600,173850820,15550,15560,15560,15550,21
20230927,105500,173524260,15560,15600,15600,15560,31
20230927,105400,173041100,15590,15590,15590,15590,0
20230927,105300,173041100,15590,15580,15590,15580,20
20230927,105200,172729390,15580,15580,15580,15580,80
20230927,105100,171482990,15600,15600,15600,15600,0
20230927,105000,171482990,15600,15600,15600,15600,20
20230927,104900,171170990,15600,15600,15600,15600,2
20230927,104800,171139790,15550,15580,15580,15550,201
20230927,104700,168012560,15580,15600,15600,15580,67
20230927,104600,166968480,15600,15600,15600,15600,31
20230927,104500,166484880,15600,15600,15600,15600,4
20230927,104400,166422480,15600,15610,15610,15600,111
20230927,104300,164690860,15610,15610,15610,15610,5
20230927,104200,164612810,15610,15620,15620,15600,299
20230927,104100,159945400,15660,15670,15670,15660,850
20230927,104000,146634250,15660,15710,15710,15650,765
20230927,103900,134654890,15670,15670,15670,15670,8
20230927,103800,134529530,15660,15680,15680,15660,231
20230927,103700,130911650,15680,15700,15700,15680,69
20230927,103600,129829390,15700,15730,15730,15700,96
20230927,103500,128321330,15710,15720,15720,15710,16
20230927,103400,128069900,15720,15730,15730,15720,15
20230927,103300,127834050,15730,15720,15730,15720,27
20230927,103200,127409380,15730,15730,15730,15730,0
20230927,103100,127409380,15730,15730,15730,15730,33
20230927,103000,126890290,15730,15730,15730,15730,3
20230927,102900,126843100,15730,15730,15730,15730,36
20230927,102800,126276820,15730,15720,15730,15720,24
20230927,102700,125899390,15720,15720,15720,15720,0
20230927,102600,125899390,15720,15720,15720,15720,57
20230927,102500,125003350,15730,15730,15730,15730,100
20230927,102400,123430350,15680,15680,15680,15680,0
20230927,102300,123430350,15680,15680,15680,15680,0
20230927,102200,123430350,15680,15680,15680,15680,274
20230927,102100,119134030,15670,15670,15670,15670,0
20230927,102000,119134030,15670,15660,15670,15660,200
20230927,101900,116000140,15670,15670,15670,15670,0
20230927,101800,116000140,15670,15670,15670,15670,17
20230927,101700,115733750,15670,15670,15670,15670,0
20230927,101600,115733750,15670,15660,15670,15660,10
20230927,101500,115577100,15660,15670,15670,15660,118
20230927,101400,113728960,15680,15680,15680,15680,18
20230927,101300,113446720,15680,15680,15680,15680,0
20230927,101200,113446720,15680,15680,15680,15680,11
20230927,101100,113274240,15680,15680,15680,15680,5
20230927,101000,113195840,15680,15670,15680,15670,36
20230927,100900,112631570,15680,15680,15680,15680,5
20230927,100800,112553170,15680,15680,15680,15680,8
20230927,100700,112427730,15680,15680,15680,15680,47
20230927,100600,111690770,15670,15670,15670,15670,9
20230927,100500,111549740,15680,15690,15690,15680,25
20230927,100400,111157660,15680,15680,15680,15680,0
20230927,100300,111157660,15680,15690,15690,15680,124
20230927,100200,109212670,15780,15780,15780,15780,0
20230927,100100,109212670,15780,15780,15780,15780,0
20230927,100000,109212670,15780,15780,15780,15780,128
20230927,095900,107192830,15690,15720,15720,15660,263
20230927,095800,103067630,15680,15680,15680,15680,0
20230927,095700,103067630,15680,15680,15680,15680,0
20230927,095600,103067630,15680,15680,15680,15680,0
20230927,095500,103067630,15680,15680,15690,15680,982
20230927,095400,87660080,15690,15690,15690,15690,5
20230927,095300,87581630,15690,15700,15700,15680,900
20230927,095200,73460810,15730,15790,15790,15730,565
20230927,095100,64565070,15760,15760,15760,15760,0
20230927,095000,64565070,15760,15760,15760,15760,0
20230927,094900,64565070,15760,15760,15760,15760,0
20230927,094800,64565070,15760,15750,15770,15750,71
20230927,094700,63446700,15740,15740,15740,15740,1
20230927,094600,63430960,15740,15740,15740,15740,162
20230927,094500,60881080,15720,15740,15740,15720,51
20230927,094400,60078500,15750,15750,15750,15750,1
20230927,094300,60062750,15750,15750,15750,15750,0
20230927,094200,60062750,15750,15750,15750,15750,1
20230927,094100,60047000,15740,15730,15740,15730,81
20230927,094000,58772860,15710,15710,15710,15710,0
20230927,093900,58772860,15710,15720,15720,15710,9
20230927,093800,58631420,15640,15620,15640,15620,107
20230927,093700,56959940,15600,15600,15600,15600,0
20230927,093600,56959940,15600,15600,15600,15600,0
20230927,093500,56959940,15600,15600,15600,15600,10
20230927,093400,56803940,15580,15580,15580,15580,0
20230927,093300,56803940,15580,15580,15580,15580,1
20230927,093200,56788360,15600,15600,15600,15600,0
20230927,093100,56788360,15600,15600,15600,15600,0
20230927,093000,56788360,15600,15600,15600,15600,202
20230927,092900,53637160,15540,15540,15540,15540,12
20230927,092800,53450680,15520,15520,15520,15520,0
20230927,092700,53450680,15520,15520,15520,15520,5
20230927,092600,53373080,15530,15530,15530,15530,70
20230927,092500,52285980,15510,15510,15510,15510,2
20230927,092400,52254960,15670,15670,15670,15670,1
20230927,092300,52239290,15680,15580,15680,15580,58
20230927,092200,51335450,15600,15630,15630,15600,773
20230927,092100,39260150,15630,15640,15640,15630,56
20230927,092000,38384370,15640,15690,15690,15640,55
20230927,091900,37523170,15720,15720,15720,15720,0
20230927,091800,37523170,15720,15720,15720,15720,0
20230927,091700,37523170,15720,15640,15720,15640,8
20230927,091600,37397810,15640,15640,15640,15640,0
20230927,091500,37397810,15640,15640,15640,15640,0
20230927,091400,37397810,15640,15740,15740,15640,55
20230927,091300,36532610,15740,15740,15740,15740,18
20230927,091200,36249290,15750,15600,15750,15600,503
20230927,091100,28328480,15600,15600,15600,15600,4
20230927,091000,28266080,15600,15650,15650,15600,36
20230927,090900,27703980,15650,15580,15650,15580,4
20230927,090800,27641590,15580,15560,15580,15560,316
20230927,090700,22719760,15420,15420,15420,15420,0
20230927,090600,22719760,15420,15560,15560,15420,2
20230927,090500,22688780,15420,15560,15570,15310,437
20230927,090400,15966940,15560,15300,15560,15300,267
20230927,090300,11830120,15270,15580,15590,15260,522
20230927,090200,3824240,15580,15580,15580,15580,25
20230927,090100,3434740,15590,15590,15590,15590,18
20230927,090000,3154120,15590,15650,15650,15590,201