KissMeData/002100/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183500,471500460,9580,9580,9580,9580,1204
20230926,183400,471500460,9580,9580,9580,9580,0
20230926,183300,471500460,9580,9580,9580,9580,0
20230926,183200,471500460,9580,9580,9580,9580,0
20230926,183100,471500460,9580,9580,9580,9580,0
20230926,183000,471500460,9580,9580,9580,9580,0
20230926,182900,471500460,9580,9580,9580,9580,0
20230926,182800,471500460,9580,9580,9580,9580,0
20230926,182700,471500460,9580,9580,9580,9580,0
20230926,182600,471500460,9580,9580,9580,9580,0
20230926,182500,471500460,9580,9580,9580,9580,0
20230926,182400,471500460,9580,9580,9580,9580,0
20230926,182300,471500460,9580,9580,9580,9580,0
20230926,182200,471500460,9580,9580,9580,9580,0
20230926,182100,471500460,9580,9580,9580,9580,0
20230926,182000,471500460,9580,9580,9580,9580,0
20230926,181900,471500460,9580,9580,9580,9580,0
20230926,181800,471500460,9580,9580,9580,9580,0
20230926,181700,471500460,9580,9580,9580,9580,0
20230926,181600,471500460,9580,9580,9580,9580,0
20230926,181500,471500460,9580,9580,9580,9580,0
20230926,181400,471500460,9580,9580,9580,9580,0
20230926,181300,471500460,9580,9580,9580,9580,0
20230926,181200,471500460,9580,9580,9580,9580,0
20230926,181100,471500460,9580,9580,9580,9580,0
20230926,181000,471500460,9580,9580,9580,9580,0
20230926,180900,471500460,9580,9580,9580,9580,0
20230926,180800,471500460,9580,9580,9580,9580,0
20230926,180700,471500460,9580,9580,9580,9580,0
20230926,180600,471500460,9580,9580,9580,9580,0
20230926,180500,471500460,9580,9580,9580,9580,1204
20230926,180400,471500460,9580,9580,9580,9580,0
20230926,180300,471500460,9580,9580,9580,9580,0
20230926,180200,471500460,9580,9580,9580,9580,0
20230926,180100,471500460,9580,9580,9580,9580,0
20230926,180000,471500460,9580,9580,9580,9580,0
20230926,175900,471500460,9580,9580,9580,9580,0
20230926,175800,471500460,9580,9580,9580,9580,0
20230926,175700,471500460,9580,9580,9580,9580,0
20230926,175600,471500460,9580,9580,9580,9580,0
20230926,175500,471500460,9580,9580,9580,9580,0
20230926,175400,471500460,9580,9580,9580,9580,0
20230926,175300,471500460,9580,9580,9580,9580,0
20230926,175200,471500460,9580,9580,9580,9580,0
20230926,175100,471500460,9580,9580,9580,9580,0
20230926,175000,471500460,9580,9580,9580,9580,0
20230926,174900,471500460,9580,9580,9580,9580,0
20230926,174800,471500460,9580,9580,9580,9580,0
20230926,174700,471500460,9580,9580,9580,9580,0
20230926,174600,471500460,9580,9580,9580,9580,0
20230926,174500,471500460,9580,9580,9580,9580,0
20230926,174400,471500460,9580,9580,9580,9580,0
20230926,174300,471500460,9580,9580,9580,9580,0
20230926,174200,471500460,9580,9580,9580,9580,0
20230926,174100,471500460,9580,9580,9580,9580,0
20230926,174000,471500460,9580,9580,9580,9580,0
20230926,173900,471500460,9580,9580,9580,9580,0
20230926,173800,471500460,9580,9580,9580,9580,0
20230926,173700,471500460,9580,9580,9580,9580,0
20230926,173600,471500460,9580,9580,9580,9580,0
20230926,173500,471500460,9580,9580,9580,9580,1204
20230926,173400,471500460,9580,9580,9580,9580,0
20230926,173300,471500460,9580,9580,9580,9580,0
20230926,173200,471500460,9580,9580,9580,9580,0
20230926,173100,471500460,9580,9580,9580,9580,0
20230926,173000,471500460,9580,9580,9580,9580,0
20230926,172900,471500460,9580,9580,9580,9580,0
20230926,172800,471500460,9580,9580,9580,9580,0
20230926,172700,471500460,9580,9580,9580,9580,0
20230926,172600,471500460,9580,9580,9580,9580,0
20230926,172500,471500460,9580,9580,9580,9580,0
20230926,172400,471500460,9580,9580,9580,9580,0
20230926,172300,471500460,9580,9580,9580,9580,0
20230926,172200,471500460,9580,9580,9580,9580,0
20230926,172100,471500460,9580,9580,9580,9580,0
20230926,172000,471500460,9580,9580,9580,9580,0
20230926,171900,471500460,9580,9580,9580,9580,0
20230926,171800,471500460,9580,9580,9580,9580,0
20230926,171700,471500460,9580,9580,9580,9580,0
20230926,171600,471500460,9580,9580,9580,9580,0
20230926,171500,471500460,9580,9580,9580,9580,0
20230926,171400,471500460,9580,9580,9580,9580,0
20230926,171300,471500460,9580,9580,9580,9580,0
20230926,171200,471500460,9580,9580,9580,9580,0
20230926,171100,471500460,9580,9580,9580,9580,0
20230926,171000,471500460,9580,9580,9580,9580,0
20230926,170900,471500460,9580,9580,9580,9580,0
20230926,170800,471500460,9580,9580,9580,9580,0
20230926,170700,471500460,9580,9580,9580,9580,0
20230926,170600,471500460,9580,9580,9580,9580,0
20230926,170500,471500460,9580,9580,9580,9580,1204
20230926,170400,471500460,9580,9580,9580,9580,0
20230926,170300,471500460,9580,9580,9580,9580,0
20230926,170200,471500460,9580,9580,9580,9580,0
20230926,170100,471500460,9580,9580,9580,9580,0
20230926,170000,471500460,9580,9580,9580,9580,0
20230926,165900,471500460,9580,9580,9580,9580,0
20230926,165800,471500460,9580,9580,9580,9580,0
20230926,165700,471500460,9580,9580,9580,9580,0
20230926,165600,471500460,9580,9580,9580,9580,0
20230926,165500,471500460,9580,9580,9580,9580,0
20230926,165400,471500460,9580,9580,9580,9580,0
20230926,165300,471500460,9580,9580,9580,9580,0
20230926,165200,471500460,9580,9580,9580,9580,0
20230926,165100,471500460,9580,9580,9580,9580,0
20230926,165000,471500460,9580,9580,9580,9580,0
20230926,164900,471500460,9580,9580,9580,9580,0
20230926,164800,471500460,9580,9580,9580,9580,0
20230926,164700,471500460,9580,9580,9580,9580,0
20230926,164600,471500460,9580,9580,9580,9580,0
20230926,164500,471500460,9580,9580,9580,9580,0
20230926,164400,471500460,9580,9580,9580,9580,0
20230926,164300,471500460,9580,9580,9580,9580,0
20230926,164200,471500460,9580,9580,9580,9580,0
20230926,164100,471500460,9580,9580,9580,9580,0
20230926,164000,471500460,9580,9580,9580,9580,0
20230926,163900,471500460,9580,9580,9580,9580,0
20230926,163800,471500460,9580,9580,9580,9580,0
20230926,163700,471500460,9580,9580,9580,9580,0
20230926,163600,471500460,9580,9580,9580,9580,0
20230926,163500,471500460,9580,9580,9580,9580,1204
20230926,163400,471500460,9580,9580,9580,9580,0
20230926,163300,471500460,9580,9580,9580,9580,0
20230926,163200,471500460,9580,9580,9580,9580,0
20230926,163100,471500460,9580,9580,9580,9580,0
20230926,163000,471500460,9580,9580,9580,9580,0
20230926,162900,471500460,9580,9580,9580,9580,0
20230926,162800,471500460,9580,9580,9580,9580,0
20230926,162700,471500460,9580,9580,9580,9580,0
20230926,162600,471500460,9580,9580,9580,9580,0
20230926,162500,471500460,9580,9580,9580,9580,0
20230926,162400,471500460,9580,9580,9580,9580,0
20230926,162300,471500460,9580,9580,9580,9580,0
20230926,162200,471500460,9580,9580,9580,9580,0
20230926,162100,471500460,9580,9580,9580,9580,0
20230926,162000,471500460,9580,9580,9580,9580,0
20230926,161900,471500460,9580,9580,9580,9580,0
20230926,161800,471500460,9580,9580,9580,9580,0
20230926,161700,471500460,9580,9580,9580,9580,0
20230926,161600,471500460,9580,9580,9580,9580,0
20230926,161500,471500460,9580,9580,9580,9580,0
20230926,161400,471500460,9580,9580,9580,9580,0
20230926,161300,471500460,9580,9580,9580,9580,0
20230926,161200,471500460,9580,9580,9580,9580,0
20230926,161100,471500460,9580,9580,9580,9580,0
20230926,161000,471500460,9580,9580,9580,9580,0
20230926,160900,471500460,9580,9580,9580,9580,0
20230926,160800,471500460,9580,9580,9580,9580,0
20230926,160700,471500460,9580,9580,9580,9580,0
20230926,160600,471500460,9580,9580,9580,9580,0
20230926,160500,471500460,9580,9580,9580,9580,1204
20230926,160400,471500460,9580,9580,9580,9580,0
20230926,160300,471500460,9580,9580,9580,9580,0
20230926,160200,471500460,9580,9580,9580,9580,0
20230926,160100,471500460,9580,9580,9580,9580,0
20230926,160000,471500460,9580,9580,9580,9580,0
20230926,155900,471500460,9580,9580,9580,9580,0
20230926,155800,471500460,9580,9580,9580,9580,0
20230926,155700,471500460,9580,9580,9580,9580,0
20230926,155600,471500460,9580,9580,9580,9580,0
20230926,155500,471500460,9580,9580,9580,9580,0
20230926,155400,471500460,9580,9580,9580,9580,0
20230926,155300,471500460,9580,9580,9580,9580,0
20230926,155200,471500460,9580,9580,9580,9580,0
20230926,155100,471500460,9580,9580,9580,9580,0
20230926,155000,471500460,9580,9580,9580,9580,0
20230926,154900,471500460,9580,9580,9580,9580,0
20230926,154800,471500460,9580,9580,9580,9580,0
20230926,154700,471500460,9580,9580,9580,9580,0
20230926,154600,471500460,9580,9580,9580,9580,0
20230926,154500,471500460,9580,9580,9580,9580,0
20230926,154400,471500460,9580,9580,9580,9580,0
20230926,154300,471500460,9580,9580,9580,9580,0
20230926,154200,471500460,9580,9580,9580,9580,0
20230926,154100,471500460,9580,9580,9580,9580,0
20230926,154000,471500460,9580,9580,9580,9580,0
20230926,153900,471500460,9580,9580,9580,9580,0
20230926,153800,471500460,9580,9580,9580,9580,0
20230926,153700,471500460,9580,9580,9580,9580,0
20230926,153600,471500460,9580,9580,9580,9580,0
20230926,153500,471500460,9580,9580,9580,9580,1204
20230926,153400,471500460,9580,9580,9580,9580,0
20230926,153300,471500460,9580,9580,9580,9580,0
20230926,153200,471500460,9580,9580,9580,9580,0
20230926,153100,471500460,9580,9580,9580,9580,0
20230926,153000,471500460,9580,9580,9580,9580,1204
20230926,152900,459966140,9600,9600,9600,9600,0
20230926,152800,459966140,9600,9600,9600,9600,0
20230926,152700,459966140,9600,9600,9600,9600,0
20230926,152600,459966140,9600,9600,9600,9600,0
20230926,152500,459966140,9600,9600,9600,9600,0
20230926,152400,459966140,9600,9600,9600,9600,0
20230926,152300,459966140,9600,9600,9600,9600,0
20230926,152200,459966140,9600,9600,9600,9600,0
20230926,152100,459966140,9600,9600,9600,9600,0
20230926,152000,459966140,9600,9600,9600,9600,0
20230926,151900,459966140,9600,9600,9600,9600,4
20230926,151800,459927740,9620,9620,9620,9620,0
20230926,151700,459927740,9620,9580,9620,9580,138
20230926,151600,458604760,9590,9600,9600,9590,641
20230926,151500,452457500,9600,9600,9600,9600,22
20230926,151400,452246300,9590,9590,9590,9590,204
20230926,151300,450289940,9600,9600,9600,9600,5
20230926,151200,450241940,9600,9600,9600,9600,1
20230926,151100,450232340,9590,9600,9600,9590,11
20230926,151000,450126780,9600,9600,9600,9600,7
20230926,150900,450059580,9600,9610,9610,9600,4093
20230926,150800,410766750,9610,9610,9610,9610,0
20230926,150700,410766750,9610,9610,9620,9610,301
20230926,150600,407874130,9620,9620,9620,9620,10
20230926,150500,407777930,9610,9610,9610,9610,1
20230926,150400,407768320,9610,9610,9610,9610,6
20230926,150300,407710660,9610,9610,9610,9610,0
20230926,150200,407710660,9610,9620,9620,9610,66
20230926,150100,407075850,9620,9620,9620,9620,0
20230926,150000,407075850,9620,9620,9620,9620,16
20230926,145900,406921930,9610,9610,9610,9610,9
20230926,145800,406835440,9610,9610,9610,9610,0
20230926,145700,406835440,9610,9610,9610,9610,0
20230926,145600,406835440,9610,9610,9610,9610,30
20230926,145500,406547140,9600,9600,9600,9600,21
20230926,145400,406345540,9610,9600,9610,9600,85
20230926,145300,405529140,9600,9600,9600,9600,0
20230926,145200,405529140,9600,9600,9600,9600,5
20230926,145100,405481140,9600,9600,9600,9600,0
20230926,145000,405481140,9600,9600,9600,9600,0
20230926,144900,405481140,9600,9600,9600,9600,4
20230926,144800,405442740,9600,9600,9600,9600,0
20230926,144700,405442740,9600,9610,9610,9600,15
20230926,144600,405298640,9600,9600,9600,9600,0
20230926,144500,405298640,9600,9600,9600,9600,4
20230926,144400,405260240,9600,9600,9600,9600,1170
20230926,144300,394028240,9600,9600,9600,9600,0
20230926,144200,394028240,9600,9600,9600,9600,5
20230926,144100,393980240,9610,9610,9610,9610,1
20230926,144000,393970630,9610,9610,9610,9600,19
20230926,143900,393788080,9610,9610,9610,9610,0
20230926,143800,393788080,9610,9610,9610,9610,2
20230926,143700,393768860,9600,9600,9600,9600,4
20230926,143600,393730460,9600,9600,9600,9600,10
20230926,143500,393634460,9630,9630,9630,9630,0
20230926,143400,393634460,9630,9620,9630,9620,181
20230926,143300,391892080,9620,9610,9620,9610,7
20230926,143200,391824790,9620,9610,9620,9610,10
20230926,143100,391728660,9590,9600,9600,9590,115
20230926,143000,390625640,9600,9600,9600,9600,396
20230926,142900,386824040,9600,9610,9610,9600,42
20230926,142800,386420710,9620,9620,9620,9620,0
20230926,142700,386420710,9620,9610,9620,9600,934
20230926,142600,377452580,9610,9610,9610,9610,44
20230926,142500,377029740,9610,9610,9610,9610,15
20230926,142400,376885590,9620,9620,9620,9620,0
20230926,142300,376885590,9620,9620,9620,9620,0
20230926,142200,376885590,9620,9620,9620,9620,9
20230926,142100,376799010,9640,9640,9640,9640,0
20230926,142000,376799010,9640,9630,9640,9630,931
20230926,141900,367824360,9640,9640,9640,9640,0
20230926,141800,367824360,9640,9640,9640,9640,0
20230926,141700,367824360,9640,9630,9640,9600,5520
20230926,141600,314764820,9630,9630,9630,9630,13
20230926,141500,314639630,9630,9630,9630,9630,5
20230926,141400,314591480,9630,9630,9630,9630,0
20230926,141300,314591480,9630,9620,9630,9620,86
20230926,141200,313763340,9620,9620,9620,9620,0
20230926,141100,313763340,9620,9620,9620,9620,0
20230926,141000,313763340,9620,9620,9620,9620,5
20230926,140900,313715240,9630,9630,9630,9630,80
20230926,140800,312944840,9630,9630,9630,9630,20
20230926,140700,312752240,9630,9630,9630,9630,31
20230926,140600,312453710,9630,9640,9640,9630,295
20230926,140500,309612850,9630,9630,9630,9630,5
20230926,140400,309564700,9640,9640,9640,9640,30
20230926,140300,309275500,9640,9630,9640,9630,5
20230926,140200,309227340,9630,9630,9630,9630,89
20230926,140100,308370270,9630,9630,9630,9630,32
20230926,140000,308062110,9630,9640,9640,9630,155
20230926,135900,306567960,9640,9640,9640,9640,0
20230926,135800,306567960,9640,9630,9640,9630,154
20230926,135700,305083440,9630,9630,9630,9630,0
20230926,135600,305083440,9630,9630,9630,9630,4
20230926,135500,305044920,9630,9630,9630,9630,0
20230926,135400,305044920,9630,9630,9630,9630,15
20230926,135300,304900470,9630,9630,9630,9630,16
20230926,135200,304746390,9630,9630,9630,9630,0
20230926,135100,304746390,9630,9630,9630,9630,34
20230926,135000,304418970,9630,9630,9630,9630,277
20230926,134900,301751460,9620,9620,9620,9620,100
20230926,134800,300789460,9620,9620,9620,9620,5
20230926,134700,300741360,9630,9630,9630,9630,0
20230926,134600,300741360,9630,9640,9640,9630,653
20230926,134500,294449450,9630,9630,9630,9630,0
20230926,134400,294449450,9630,9630,9630,9630,0
20230926,134300,294449450,9630,9630,9630,9630,5
20230926,134200,294401300,9630,9630,9630,9630,45
20230926,134100,293967950,9620,9630,9630,9620,6
20230926,134000,293910220,9630,9630,9630,9620,69
20230926,133900,293245810,9630,9640,9640,9630,869
20230926,133800,284877330,9630,9630,9630,9630,9
20230926,133700,284790660,9630,9630,9630,9630,180
20230926,133600,283057260,9630,9630,9630,9630,0
20230926,133500,283057260,9630,9630,9630,9630,0
20230926,133400,283057260,9630,9640,9640,9630,210
20230926,133300,281034210,9640,9640,9640,9640,581
20230926,133200,275433370,9640,9640,9640,9640,0
20230926,133100,275433370,9640,9640,9640,9640,4
20230926,133000,275394810,9640,9640,9640,9640,0
20230926,132900,275394810,9640,9640,9640,9640,4
20230926,132800,275356250,9640,9640,9640,9640,9
20230926,132700,275269490,9640,9640,9640,9640,115
20230926,132600,274160890,9640,9650,9650,9640,15
20230926,132500,274016190,9640,9640,9640,9640,50
20230926,132400,273534190,9640,9640,9640,9640,4
20230926,132300,273495630,9640,9640,9640,9640,0
20230926,132200,273495630,9640,9640,9640,9640,0
20230926,132100,273495630,9640,9640,9640,9640,5
20230926,132000,273447430,9640,9640,9640,9640,0
20230926,131900,273447430,9640,9640,9640,9640,4
20230926,131800,273408870,9640,9640,9640,9640,263
20230926,131700,270873550,9640,9640,9640,9640,0
20230926,131600,270873550,9640,9640,9640,9640,24
20230926,131500,270642190,9630,9640,9640,9630,290
20230926,131400,267849040,9650,9640,9650,9640,15
20230926,131300,267704340,9640,9640,9640,9640,17
20230926,131200,267540460,9640,9640,9640,9640,55
20230926,131100,267010260,9640,9640,9640,9640,62
20230926,131000,266412580,9640,9640,9640,9640,0
20230926,130900,266412580,9640,9640,9640,9640,4
20230926,130800,266374020,9650,9650,9650,9650,850
20230926,130700,258171520,9650,9650,9650,9650,5
20230926,130600,258123270,9660,9660,9660,9660,72
20230926,130500,257427750,9660,9660,9660,9660,0
20230926,130400,257427750,9660,9650,9660,9650,153
20230926,130300,255949810,9650,9650,9650,9650,3
20230926,130200,255920860,9650,9650,9650,9650,8
20230926,130100,255843660,9650,9650,9650,9650,0
20230926,130000,255843660,9650,9650,9650,9650,0
20230926,125900,255843660,9650,9650,9650,9650,4
20230926,125800,255805060,9650,9650,9650,9650,0
20230926,125700,255805060,9650,9650,9650,9650,4
20230926,125600,255766460,9650,9650,9650,9650,70
20230926,125500,255090960,9650,9650,9650,9650,0
20230926,125400,255090960,9650,9650,9650,9650,12
20230926,125300,254975160,9650,9650,9650,9650,4
20230926,125200,254936560,9650,9650,9650,9650,9
20230926,125100,254849710,9650,9650,9650,9650,3
20230926,125000,254820760,9650,9650,9650,9650,0
20230926,124900,254820760,9650,9660,9660,9650,6
20230926,124800,254762850,9660,9660,9660,9660,92
20230926,124700,253874130,9660,9660,9660,9660,4
20230926,124600,253835490,9660,9660,9660,9660,0
20230926,124500,253835490,9660,9660,9660,9660,0
20230926,124400,253835490,9660,9660,9660,9660,71
20230926,124300,253149630,9660,9660,9660,9660,10
20230926,124200,253053030,9660,9650,9660,9650,14
20230926,124100,252917830,9660,9660,9660,9660,1
20230926,124000,252908170,9660,9660,9660,9660,6
20230926,123900,252850210,9660,9660,9660,9660,0
20230926,123800,252850210,9660,9660,9660,9660,0
20230926,123700,252850210,9660,9660,9660,9660,8
20230926,123600,252772930,9660,9660,9660,9660,1
20230926,123500,252763270,9650,9650,9650,9650,5
20230926,123400,252715020,9650,9650,9650,9650,44
20230926,123300,252290420,9660,9660,9660,9660,5
20230926,123200,252242120,9650,9660,9660,9650,5
20230926,123100,252193860,9660,9660,9660,9660,0
20230926,123000,252193860,9660,9660,9660,9660,9
20230926,122900,252106920,9650,9650,9650,9650,0
20230926,122800,252106920,9650,9650,9650,9650,0
20230926,122700,252106920,9650,9650,9650,9650,4
20230926,122600,252068320,9650,9650,9650,9650,0
20230926,122500,252068320,9650,9650,9650,9650,4
20230926,122400,252029720,9660,9660,9660,9660,7
20230926,122300,251962100,9650,9650,9650,9650,0
20230926,122200,251962100,9650,9650,9650,9650,0
20230926,122100,251962100,9650,9650,9650,9650,38
20230926,122000,251595400,9640,9640,9640,9640,4
20230926,121900,251556840,9640,9640,9640,9640,0
20230926,121800,251556840,9640,9640,9640,9640,9
20230926,121700,251470080,9630,9630,9630,9630,0
20230926,121600,251470080,9630,9630,9630,9630,0
20230926,121500,251470080,9630,9630,9630,9630,5
20230926,121400,251421930,9630,9650,9650,9630,2079
20230926,121300,231380980,9650,9650,9650,9650,70
20230926,121200,230705480,9650,9650,9650,9650,19
20230926,121100,230522130,9640,9640,9640,9640,0
20230926,121000,230522130,9640,9640,9640,9640,4
20230926,120900,230483570,9640,9640,9640,9640,0
20230926,120800,230483570,9640,9640,9640,9640,5
20230926,120700,230435370,9650,9650,9650,9650,1
20230926,120600,230425720,9650,9650,9650,9650,0
20230926,120500,230425720,9650,9640,9650,9640,104
20230926,120400,229422160,9640,9640,9640,9640,0
20230926,120300,229422160,9640,9640,9640,9640,5
20230926,120200,229373960,9640,9650,9650,9640,8
20230926,120100,229296820,9640,9640,9640,9640,60
20230926,120000,228718420,9640,9650,9650,9640,10
20230926,115900,228621960,9650,9650,9650,9650,10
20230926,115800,228525460,9640,9640,9640,9640,4
20230926,115700,228486900,9640,9640,9640,9640,0
20230926,115600,228486900,9640,9640,9640,9640,5
20230926,115500,228438700,9640,9630,9640,9630,7
20230926,115400,228371230,9630,9630,9630,9630,0
20230926,115300,228371230,9630,9630,9630,9630,4
20230926,115200,228332710,9630,9630,9630,9630,0
20230926,115100,228332710,9630,9630,9630,9630,5
20230926,115000,228284560,9640,9630,9640,9630,77
20230926,114900,227542780,9640,9640,9640,9640,2
20230926,114800,227523500,9640,9640,9640,9640,174
20230926,114700,225846140,9640,9640,9640,9640,6
20230926,114600,225788300,9640,9640,9640,9640,137
20230926,114500,224467620,9640,9640,9640,9640,200
20230926,114400,222539620,9640,9640,9640,9640,0
20230926,114300,222539620,9640,9650,9650,9640,27
20230926,114200,222279160,9650,9650,9650,9640,151
20230926,114100,220822980,9650,9660,9660,9650,1323
20230926,114000,208055530,9650,9650,9650,9650,0
20230926,113900,208055530,9650,9650,9650,9650,0
20230926,113800,208055530,9650,9650,9650,9650,4
20230926,113700,208016930,9660,9660,9660,9650,16
20230926,113600,207862420,9660,9650,9660,9650,86
20230926,113500,207032510,9650,9650,9650,9650,0
20230926,113400,207032510,9650,9650,9650,9650,0
20230926,113300,207032510,9650,9660,9660,9650,10
20230926,113200,206935960,9660,9660,9660,9660,377
20230926,113100,203294140,9660,9660,9660,9660,5
20230926,113000,203245840,9670,9670,9670,9670,4
20230926,112900,203207160,9670,9670,9670,9670,706
20230926,112800,196380140,9670,9670,9670,9670,31
20230926,112700,196080370,9670,9670,9670,9670,0
20230926,112600,196080370,9670,9670,9670,9670,4
20230926,112500,196041690,9680,9680,9680,9680,0
20230926,112400,196041690,9680,9680,9680,9680,45
20230926,112300,195606090,9680,9680,9680,9680,545
20230926,112200,190330490,9680,9680,9680,9680,0
20230926,112100,190330490,9680,9680,9690,9680,32
20230926,112000,190020680,9680,9680,9680,9680,129
20230926,111900,188771960,9680,9680,9680,9680,5
20230926,111800,188723560,9690,9690,9690,9690,0
20230926,111700,188723560,9690,9690,9690,9690,20
20230926,111600,188529760,9680,9680,9680,9680,195
20230926,111500,186642160,9680,9680,9680,9680,0
20230926,111400,186642160,9680,9680,9680,9680,105
20230926,111300,185625760,9680,9680,9680,9680,0
20230926,111200,185625760,9680,9690,9690,9680,652
20230926,111100,179307890,9690,9690,9690,9690,4
20230926,111000,179269130,9700,9700,9700,9700,3
20230926,110900,179240030,9700,9690,9700,9690,12
20230926,110800,179123680,9690,9690,9690,9690,120
20230926,110700,177960880,9690,9690,9690,9690,4
20230926,110600,177922120,9690,9690,9690,9690,27
20230926,110500,177660490,9690,9690,9690,9690,0
20230926,110400,177660490,9690,9690,9690,9690,5
20230926,110300,177612040,9690,9690,9690,9690,0
20230926,110200,177612040,9690,9690,9690,9690,4
20230926,110100,177573280,9700,9700,9700,9700,60
20230926,110000,176991280,9700,9700,9700,9690,127
20230926,105900,175760380,9700,9690,9700,9680,128
20230926,105800,174520000,9680,9680,9680,9680,0
20230926,105700,174520000,9680,9680,9680,9680,4
20230926,105600,174481280,9690,9690,9690,9690,27
20230926,105500,174219650,9690,9690,9690,9690,12
20230926,105400,174103370,9690,9690,9690,9690,12
20230926,105300,173987090,9690,9690,9690,9690,52
20230926,105200,173483210,9710,9710,9710,9710,1
20230926,105100,173473500,9720,9720,9720,9720,0
20230926,105000,173473500,9720,9680,9720,9680,25
20230926,104900,173231420,9690,9690,9690,9690,58
20230926,104800,172669400,9690,9690,9690,9690,1
20230926,104700,172659710,9700,9700,9700,9700,5
20230926,104600,172611210,9700,9700,9700,9700,0
20230926,104500,172611210,9700,9700,9700,9700,5
20230926,104400,172562710,9700,9680,9700,9680,736
20230926,104300,165438170,9680,9680,9680,9680,75
20230926,104200,164712170,9700,9690,9700,9690,616
20230926,104100,158743080,9700,9700,9700,9700,0
20230926,104000,158743080,9700,9690,9700,9690,8
20230926,103900,158665520,9690,9690,9690,9690,32
20230926,103800,158355440,9690,9690,9690,9690,0
20230926,103700,158355440,9690,9690,9690,9690,9
20230926,103600,158268230,9690,9690,9690,9690,100
20230926,103500,157299230,9690,9690,9690,9690,0
20230926,103400,157299230,9690,9690,9690,9690,7
20230926,103300,157231400,9690,9690,9690,9690,0
20230926,103200,157231400,9690,9700,9700,9690,81
20230926,103100,156445750,9690,9690,9690,9690,0
20230926,103000,156445750,9690,9690,9690,9690,4
20230926,102900,156406990,9690,9690,9690,9690,0
20230926,102800,156406990,9690,9700,9700,9690,1264
20230926,102700,144156830,9690,9690,9700,9690,609
20230926,102600,138255560,9700,9700,9700,9700,0
20230926,102500,138255560,9700,9690,9700,9690,14
20230926,102400,138119850,9700,9700,9700,9700,18
20230926,102300,137945250,9700,9700,9700,9700,0
20230926,102200,137945250,9700,9700,9700,9700,0
20230926,102100,137945250,9700,9700,9700,9700,509
20230926,102000,133007950,9690,9690,9690,9690,34
20230926,101900,132678490,9690,9690,9690,9690,0
20230926,101800,132678490,9690,9690,9690,9690,4
20230926,101700,132639730,9690,9690,9690,9690,0
20230926,101600,132639730,9690,9690,9690,9690,3
20230926,101500,132610660,9690,9700,9700,9690,57
20230926,101400,132057810,9690,9690,9690,9690,0
20230926,101300,132057810,9690,9690,9690,9690,4
20230926,101200,132019050,9700,9700,9700,9700,26
20230926,101100,131766850,9690,9700,9700,9690,134
20230926,101000,130467330,9700,9700,9700,9700,8
20230926,100900,130389730,9710,9710,9710,9710,0
20230926,100800,130389730,9710,9710,9710,9710,1
20230926,100700,130380020,9700,9700,9700,9700,0
20230926,100600,130380020,9700,9700,9700,9700,133
20230926,100500,129089920,9690,9700,9700,9690,68
20230926,100400,128430430,9700,9700,9700,9700,0
20230926,100300,128430430,9700,9690,9700,9690,1807
20230926,100200,110918670,9700,9700,9700,9700,18
20230926,100100,110744070,9690,9700,9700,9690,645
20230926,100000,104493570,9700,9710,9710,9690,3136
20230926,095900,74082040,9710,9710,9710,9710,1
20230926,095800,74072330,9710,9710,9710,9710,4
20230926,095700,74033490,9710,9710,9710,9710,0
20230926,095600,74033490,9710,9710,9710,9710,0
20230926,095500,74033490,9710,9720,9720,9710,182
20230926,095400,72265270,9710,9710,9710,9710,8
20230926,095300,72187590,9720,9720,9720,9720,9
20230926,095200,72100110,9720,9720,9720,9720,91
20230926,095100,71215590,9720,9720,9720,9720,86
20230926,095000,70379670,9740,9720,9740,9720,11
20230926,094900,70272730,9720,9720,9720,9720,10
20230926,094800,70175530,9710,9710,9710,9710,4
20230926,094700,70136690,9710,9710,9710,9710,0
20230926,094600,70136690,9710,9710,9710,9710,10
20230926,094500,70039590,9710,9710,9710,9710,99
20230926,094400,69078300,9710,9700,9710,9700,102
20230926,094300,68087900,9700,9700,9700,9700,5
20230926,094200,68039400,9700,9700,9700,9700,13
20230926,094100,67913300,9700,9700,9700,9700,99
20230926,094000,66953000,9700,9700,9700,9700,92
20230926,093900,66060600,9700,9700,9700,9700,40
20230926,093800,65672600,9700,9700,9700,9700,49
20230926,093700,65197300,9700,9700,9710,9700,94
20230926,093600,64284960,9700,9700,9700,9690,1498
20230926,093500,49757540,9710,9710,9710,9710,149
20230926,093400,48310750,9700,9710,9720,9700,769
20230926,093300,40842880,9710,9710,9710,9710,25
20230926,093200,40600130,9710,9720,9720,9710,105
20230926,093100,39580560,9710,9700,9710,9700,31
20230926,093000,39279600,9700,9700,9700,9700,9
20230926,092900,39192300,9700,9710,9710,9700,385
20230926,092800,35455660,9710,9710,9710,9710,193
20230926,092700,33581630,9710,9710,9710,9710,1
20230926,092600,33571920,9710,9730,9730,9700,137
20230926,092500,32242550,9730,9730,9730,9700,607
20230926,092400,26354440,9710,9730,9730,9710,1658
20230926,092300,10246850,9750,9730,9750,9730,2
20230926,092200,10227370,9730,9740,9740,9730,98
20230926,092100,9273060,9740,9740,9740,9740,5
20230926,092000,9224360,9740,9740,9740,9740,22
20230926,091900,9010080,9740,9730,9740,9730,120
20230926,091800,7841480,9730,9730,9730,9730,15
20230926,091700,7695530,9740,9740,9740,9740,192
20230926,091600,5825450,9740,9740,9740,9740,149
20230926,091500,4374190,9740,9740,9740,9740,63
20230926,091400,3760570,9740,9740,9740,9740,105
20230926,091300,2737870,9750,9750,9750,9750,20
20230926,091200,2542870,9750,9750,9750,9750,50
20230926,091100,2055370,9760,9760,9760,9760,0
20230926,091000,2055370,9760,9760,9760,9760,0
20230926,090900,2055370,9760,9760,9760,9760,7
20230926,090800,1987050,9750,9750,9750,9750,10
20230926,090700,1889550,9750,9740,9750,9740,55
20230926,090600,1353450,9740,9740,9740,9740,0
20230926,090500,1353450,9740,9740,9740,9740,18
20230926,090400,1178130,9740,9740,9740,9740,0
20230926,090300,1178130,9740,9740,9740,9740,0
20230926,090200,1178130,9740,9740,9740,9740,28
20230926,090100,905410,9740,9740,9740,9730,59
20230926,090000,330820,9730,9730,9730,9730,34