KissMeData/096610/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,195000,1035955080,9270,9270,9270,9270,2920
20230927,194900,1035955080,9270,9270,9270,9270,0
20230927,194800,1035955080,9270,9270,9270,9270,0
20230927,194700,1035955080,9270,9270,9270,9270,0
20230927,194600,1035955080,9270,9270,9270,9270,0
20230927,194500,1035955080,9270,9270,9270,9270,0
20230927,194400,1035955080,9270,9270,9270,9270,0
20230927,194300,1035955080,9270,9270,9270,9270,0
20230927,194200,1035955080,9270,9270,9270,9270,0
20230927,194100,1035955080,9270,9270,9270,9270,0
20230927,194000,1035955080,9270,9270,9270,9270,0
20230927,193900,1035955080,9270,9270,9270,9270,0
20230927,193800,1035955080,9270,9270,9270,9270,0
20230927,193700,1035955080,9270,9270,9270,9270,0
20230927,193600,1035955080,9270,9270,9270,9270,0
20230927,193500,1035955080,9270,9270,9270,9270,0
20230927,193400,1035955080,9270,9270,9270,9270,0
20230927,193300,1035955080,9270,9270,9270,9270,0
20230927,193200,1035955080,9270,9270,9270,9270,0
20230927,193100,1035955080,9270,9270,9270,9270,0
20230927,193000,1035955080,9270,9270,9270,9270,0
20230927,192900,1035955080,9270,9270,9270,9270,0
20230927,192800,1035955080,9270,9270,9270,9270,0
20230927,192700,1035955080,9270,9270,9270,9270,0
20230927,192600,1035955080,9270,9270,9270,9270,0
20230927,192500,1035955080,9270,9270,9270,9270,0
20230927,192400,1035955080,9270,9270,9270,9270,0
20230927,192300,1035955080,9270,9270,9270,9270,0
20230927,192200,1035955080,9270,9270,9270,9270,0
20230927,192100,1035955080,9270,9270,9270,9270,0
20230927,192000,1035955080,9270,9270,9270,9270,2920
20230927,191900,1035955080,9270,9270,9270,9270,0
20230927,191800,1035955080,9270,9270,9270,9270,0
20230927,191700,1035955080,9270,9270,9270,9270,0
20230927,191600,1035955080,9270,9270,9270,9270,0
20230927,191500,1035955080,9270,9270,9270,9270,0
20230927,191400,1035955080,9270,9270,9270,9270,0
20230927,191300,1035955080,9270,9270,9270,9270,0
20230927,191200,1035955080,9270,9270,9270,9270,0
20230927,191100,1035955080,9270,9270,9270,9270,0
20230927,191000,1035955080,9270,9270,9270,9270,0
20230927,190900,1035955080,9270,9270,9270,9270,0
20230927,190800,1035955080,9270,9270,9270,9270,0
20230927,190700,1035955080,9270,9270,9270,9270,0
20230927,190600,1035955080,9270,9270,9270,9270,0
20230927,190500,1035955080,9270,9270,9270,9270,0
20230927,190400,1035955080,9270,9270,9270,9270,0
20230927,190300,1035955080,9270,9270,9270,9270,0
20230927,190200,1035955080,9270,9270,9270,9270,0
20230927,190100,1035955080,9270,9270,9270,9270,0
20230927,190000,1035955080,9270,9270,9270,9270,0
20230927,185900,1035955080,9270,9270,9270,9270,0
20230927,185800,1035955080,9270,9270,9270,9270,0
20230927,185700,1035955080,9270,9270,9270,9270,0
20230927,185600,1035955080,9270,9270,9270,9270,0
20230927,185500,1035955080,9270,9270,9270,9270,0
20230927,185400,1035955080,9270,9270,9270,9270,0
20230927,185300,1035955080,9270,9270,9270,9270,0
20230927,185200,1035955080,9270,9270,9270,9270,0
20230927,185100,1035955080,9270,9270,9270,9270,0
20230927,185000,1035955080,9270,9270,9270,9270,2920
20230927,184900,1035955080,9270,9270,9270,9270,0
20230927,184800,1035955080,9270,9270,9270,9270,0
20230927,184700,1035955080,9270,9270,9270,9270,0
20230927,184600,1035955080,9270,9270,9270,9270,0
20230927,184500,1035955080,9270,9270,9270,9270,0
20230927,184400,1035955080,9270,9270,9270,9270,0
20230927,184300,1035955080,9270,9270,9270,9270,0
20230927,184200,1035955080,9270,9270,9270,9270,0
20230927,184100,1035955080,9270,9270,9270,9270,0
20230927,184000,1035955080,9270,9270,9270,9270,0
20230927,183900,1035955080,9270,9270,9270,9270,0
20230927,183800,1035955080,9270,9270,9270,9270,0
20230927,183700,1035955080,9270,9270,9270,9270,0
20230927,183600,1035955080,9270,9270,9270,9270,0
20230927,183500,1035955080,9270,9270,9270,9270,0
20230927,183400,1035955080,9270,9270,9270,9270,0
20230927,183300,1035955080,9270,9270,9270,9270,0
20230927,183200,1035955080,9270,9270,9270,9270,0
20230927,183100,1035955080,9270,9270,9270,9270,0
20230927,183000,1035955080,9270,9270,9270,9270,0
20230927,182900,1035955080,9270,9270,9270,9270,0
20230927,182800,1035955080,9270,9270,9270,9270,0
20230927,182700,1035955080,9270,9270,9270,9270,0
20230927,182600,1035955080,9270,9270,9270,9270,0
20230927,182500,1035955080,9270,9270,9270,9270,0
20230927,182400,1035955080,9270,9270,9270,9270,0
20230927,182300,1035955080,9270,9270,9270,9270,0
20230927,182200,1035955080,9270,9270,9270,9270,0
20230927,182100,1035955080,9270,9270,9270,9270,0
20230927,182000,1035955080,9270,9270,9270,9270,2920
20230927,181900,1035955080,9270,9270,9270,9270,0
20230927,181800,1035955080,9270,9270,9270,9270,0
20230927,181700,1035955080,9270,9270,9270,9270,0
20230927,181600,1035955080,9270,9270,9270,9270,0
20230927,181500,1035955080,9270,9270,9270,9270,0
20230927,181400,1035955080,9270,9270,9270,9270,0
20230927,181300,1035955080,9270,9270,9270,9270,0
20230927,181200,1035955080,9270,9270,9270,9270,0
20230927,181100,1035955080,9270,9270,9270,9270,0
20230927,181000,1035955080,9270,9270,9270,9270,0
20230927,180900,1035955080,9270,9270,9270,9270,0
20230927,180800,1035955080,9270,9270,9270,9270,0
20230927,180700,1035955080,9270,9270,9270,9270,0
20230927,180600,1035955080,9270,9270,9270,9270,0
20230927,180500,1035955080,9270,9270,9270,9270,0
20230927,180400,1035955080,9270,9270,9270,9270,0
20230927,180300,1035955080,9270,9270,9270,9270,0
20230927,180200,1035955080,9270,9270,9270,9270,0
20230927,180100,1035955080,9270,9270,9270,9270,0
20230927,180000,1035955080,9270,9270,9270,9270,0
20230927,175900,1035955080,9270,9270,9270,9270,0
20230927,175800,1035955080,9270,9270,9270,9270,0
20230927,175700,1035955080,9270,9270,9270,9270,0
20230927,175600,1035955080,9270,9270,9270,9270,0
20230927,175500,1035955080,9270,9270,9270,9270,0
20230927,175400,1035955080,9270,9270,9270,9270,0
20230927,175300,1035955080,9270,9270,9270,9270,0
20230927,175200,1035955080,9270,9270,9270,9270,0
20230927,175100,1035955080,9270,9270,9270,9270,0
20230927,175000,1035955080,9270,9270,9270,9270,2920
20230927,174900,1035955080,9270,9270,9270,9270,0
20230927,174800,1035955080,9270,9270,9270,9270,0
20230927,174700,1035955080,9270,9270,9270,9270,0
20230927,174600,1035955080,9270,9270,9270,9270,0
20230927,174500,1035955080,9270,9270,9270,9270,0
20230927,174400,1035955080,9270,9270,9270,9270,0
20230927,174300,1035955080,9270,9270,9270,9270,0
20230927,174200,1035955080,9270,9270,9270,9270,0
20230927,174100,1035955080,9270,9270,9270,9270,0
20230927,174000,1035955080,9270,9270,9270,9270,0
20230927,173900,1035955080,9270,9270,9270,9270,0
20230927,173800,1035955080,9270,9270,9270,9270,0
20230927,173700,1035955080,9270,9270,9270,9270,0
20230927,173600,1035955080,9270,9270,9270,9270,0
20230927,173500,1035955080,9270,9270,9270,9270,0
20230927,173400,1035955080,9270,9270,9270,9270,0
20230927,173300,1035955080,9270,9270,9270,9270,0
20230927,173200,1035955080,9270,9270,9270,9270,0
20230927,173100,1035955080,9270,9270,9270,9270,0
20230927,173000,1035955080,9270,9270,9270,9270,0
20230927,172900,1035955080,9270,9270,9270,9270,0
20230927,172800,1035955080,9270,9270,9270,9270,0
20230927,172700,1035955080,9270,9270,9270,9270,0
20230927,172600,1035955080,9270,9270,9270,9270,0
20230927,172500,1035955080,9270,9270,9270,9270,0
20230927,172400,1035955080,9270,9270,9270,9270,0
20230927,172300,1035955080,9270,9270,9270,9270,0
20230927,172200,1035955080,9270,9270,9270,9270,0
20230927,172100,1035955080,9270,9270,9270,9270,0
20230927,172000,1035955080,9270,9270,9270,9270,2920
20230927,171900,1035955080,9270,9270,9270,9270,0
20230927,171800,1035955080,9270,9270,9270,9270,0
20230927,171700,1035955080,9270,9270,9270,9270,0
20230927,171600,1035955080,9270,9270,9270,9270,0
20230927,171500,1035955080,9270,9270,9270,9270,0
20230927,171400,1035955080,9270,9270,9270,9270,0
20230927,171300,1035955080,9270,9270,9270,9270,0
20230927,171200,1035955080,9270,9270,9270,9270,0
20230927,171100,1035955080,9270,9270,9270,9270,0
20230927,171000,1035955080,9270,9270,9270,9270,0
20230927,170900,1035955080,9270,9270,9270,9270,0
20230927,170800,1035955080,9270,9270,9270,9270,0
20230927,170700,1035955080,9270,9270,9270,9270,0
20230927,170600,1035955080,9270,9270,9270,9270,0
20230927,170500,1035955080,9270,9270,9270,9270,0
20230927,170400,1035955080,9270,9270,9270,9270,0
20230927,170300,1035955080,9270,9270,9270,9270,0
20230927,170200,1035955080,9270,9270,9270,9270,0
20230927,170100,1035955080,9270,9270,9270,9270,0
20230927,170000,1035955080,9270,9270,9270,9270,0
20230927,165900,1035955080,9270,9270,9270,9270,0
20230927,165800,1035955080,9270,9270,9270,9270,0
20230927,165700,1035955080,9270,9270,9270,9270,0
20230927,165600,1035955080,9270,9270,9270,9270,0
20230927,165500,1035955080,9270,9270,9270,9270,0
20230927,165400,1035955080,9270,9270,9270,9270,0
20230927,165300,1035955080,9270,9270,9270,9270,0
20230927,165200,1035955080,9270,9270,9270,9270,0
20230927,165100,1035955080,9270,9270,9270,9270,0
20230927,165000,1035955080,9270,9270,9270,9270,2920
20230927,164900,1035955080,9270,9270,9270,9270,0
20230927,164800,1035955080,9270,9270,9270,9270,0
20230927,164700,1035955080,9270,9270,9270,9270,0
20230927,164600,1035955080,9270,9270,9270,9270,0
20230927,164500,1035955080,9270,9270,9270,9270,0
20230927,164400,1035955080,9270,9270,9270,9270,0
20230927,164300,1035955080,9270,9270,9270,9270,0
20230927,164200,1035955080,9270,9270,9270,9270,0
20230927,164100,1035955080,9270,9270,9270,9270,0
20230927,164000,1035955080,9270,9270,9270,9270,0
20230927,163900,1035955080,9270,9270,9270,9270,0
20230927,163800,1035955080,9270,9270,9270,9270,0
20230927,163700,1035955080,9270,9270,9270,9270,0
20230927,163600,1035955080,9270,9270,9270,9270,0
20230927,163500,1035955080,9270,9270,9270,9270,0
20230927,163400,1035955080,9270,9270,9270,9270,0
20230927,163300,1035955080,9270,9270,9270,9270,0
20230927,163200,1035955080,9270,9270,9270,9270,0
20230927,163100,1035955080,9270,9270,9270,9270,0
20230927,163000,1035955080,9270,9270,9270,9270,0
20230927,162900,1035955080,9270,9270,9270,9270,0
20230927,162800,1035955080,9270,9270,9270,9270,0
20230927,162700,1035955080,9270,9270,9270,9270,0
20230927,162600,1035955080,9270,9270,9270,9270,0
20230927,162500,1035955080,9270,9270,9270,9270,0
20230927,162400,1035955080,9270,9270,9270,9270,0
20230927,162300,1035955080,9270,9270,9270,9270,0
20230927,162200,1035955080,9270,9270,9270,9270,0
20230927,162100,1035955080,9270,9270,9270,9270,0
20230927,162000,1035955080,9270,9270,9270,9270,2920
20230927,161900,1035955080,9270,9270,9270,9270,0
20230927,161800,1035955080,9270,9270,9270,9270,0
20230927,161700,1035955080,9270,9270,9270,9270,0
20230927,161600,1035955080,9270,9270,9270,9270,0
20230927,161500,1035955080,9270,9270,9270,9270,0
20230927,161400,1035955080,9270,9270,9270,9270,0
20230927,161300,1035955080,9270,9270,9270,9270,0
20230927,161200,1035955080,9270,9270,9270,9270,0
20230927,161100,1035955080,9270,9270,9270,9270,0
20230927,161000,1035955080,9270,9270,9270,9270,0
20230927,160900,1035955080,9270,9270,9270,9270,0
20230927,160800,1035955080,9270,9270,9270,9270,0
20230927,160700,1035955080,9270,9270,9270,9270,0
20230927,160600,1035955080,9270,9270,9270,9270,0
20230927,160500,1035955080,9270,9270,9270,9270,0
20230927,160400,1035955080,9270,9270,9270,9270,0
20230927,160300,1035955080,9270,9270,9270,9270,0
20230927,160200,1035955080,9270,9270,9270,9270,0
20230927,160100,1035955080,9270,9270,9270,9270,0
20230927,160000,1035955080,9270,9270,9270,9270,0
20230927,155900,1035955080,9270,9270,9270,9270,0
20230927,155800,1035955080,9270,9270,9270,9270,0
20230927,155700,1035955080,9270,9270,9270,9270,0
20230927,155600,1035955080,9270,9270,9270,9270,0
20230927,155500,1035955080,9270,9270,9270,9270,0
20230927,155400,1035955080,9270,9270,9270,9270,0
20230927,155300,1035955080,9270,9270,9270,9270,0
20230927,155200,1035955080,9270,9270,9270,9270,0
20230927,155100,1035955080,9270,9270,9270,9270,0
20230927,155000,1035955080,9270,9270,9270,9270,2920
20230927,154900,1035955080,9270,9270,9270,9270,0
20230927,154800,1035955080,9270,9270,9270,9270,0
20230927,154700,1035955080,9270,9270,9270,9270,0
20230927,154600,1035955080,9270,9270,9270,9270,0
20230927,154500,1035955080,9270,9270,9270,9270,0
20230927,154400,1035955080,9270,9270,9270,9270,0
20230927,154300,1035955080,9270,9270,9270,9270,0
20230927,154200,1035955080,9270,9270,9270,9270,0
20230927,154100,1035955080,9270,9270,9270,9270,0
20230927,154000,1035955080,9270,9270,9270,9270,0
20230927,153900,1035955080,9270,9270,9270,9270,0
20230927,153800,1035955080,9270,9270,9270,9270,0
20230927,153700,1035955080,9270,9270,9270,9270,0
20230927,153600,1035955080,9270,9270,9270,9270,0
20230927,153500,1035955080,9270,9270,9270,9270,0
20230927,153400,1035955080,9270,9270,9270,9270,0
20230927,153300,1035955080,9270,9270,9270,9270,0
20230927,153200,1035955080,9270,9270,9270,9270,0
20230927,153100,1035955080,9270,9270,9270,9270,0
20230927,153000,1035955080,9270,9270,9270,9270,2920
20230927,152900,1008886680,9240,9240,9240,9240,0
20230927,152800,1008886680,9240,9240,9240,9240,0
20230927,152700,1008886680,9240,9240,9240,9240,0
20230927,152600,1008886680,9240,9240,9240,9240,0
20230927,152500,1008886680,9240,9240,9240,9240,0
20230927,152400,1008886680,9240,9240,9240,9240,0
20230927,152300,1008886680,9240,9240,9240,9240,0
20230927,152200,1008886680,9240,9240,9240,9240,0
20230927,152100,1008886680,9240,9240,9240,9240,0
20230927,152000,1008886680,9240,9240,9240,9240,0
20230927,151900,1008886680,9240,9230,9240,9220,1287
20230927,151800,997010930,9220,9210,9220,9190,1606
20230927,151700,982216000,9220,9220,9220,9220,44
20230927,151600,981810320,9240,9250,9250,9220,1548
20230927,151500,967505360,9250,9240,9250,9230,341
20230927,151400,964354130,9220,9250,9250,9220,227
20230927,151300,962258820,9240,9240,9250,9240,1180
20230927,151200,951354920,9240,9230,9240,9230,1123
20230927,151100,940980470,9210,9220,9220,9210,494
20230927,151000,936426320,9220,9220,9220,9210,609
20230927,150900,930813390,9220,9220,9220,9210,239
20230927,150800,928609990,9220,9210,9220,9210,118
20230927,150700,927522430,9220,9170,9220,9170,1299
20230927,150600,915577310,9170,9160,9170,9160,170
20230927,150500,914018470,9160,9160,9160,9160,274
20230927,150400,911508630,9150,9140,9150,9140,146
20230927,150300,910173120,9150,9150,9160,9150,303
20230927,150200,907398010,9150,9160,9170,9150,783
20230927,150100,900227910,9150,9150,9150,9150,128
20230927,150000,899056710,9150,9150,9150,9150,135
20230927,145900,897821460,9160,9160,9160,9160,397
20230927,145800,894184940,9160,9150,9160,9150,303
20230927,145700,891410110,9160,9150,9160,9150,246
20230927,145600,889159200,9150,9160,9160,9150,378
20230927,145500,885699900,9160,9160,9160,9150,202
20230927,145400,883850180,9160,9160,9160,9160,30
20230927,145300,883575380,9160,9170,9170,9160,325
20230927,145200,880596130,9170,9150,9170,9150,42
20230927,145100,880211200,9150,9180,9180,9150,444
20230927,145000,876144460,9180,9170,9190,9170,737
20230927,144900,869382780,9170,9140,9170,9140,2758
20230927,144800,844149590,9130,9120,9130,9120,1383
20230927,144700,831532790,9110,9110,9110,9110,0
20230927,144600,831532790,9110,9100,9110,9100,180
20230927,144500,829893000,9100,9100,9100,9100,148
20230927,144400,828546200,9100,9100,9100,9100,100
20230927,144300,827636200,9100,9090,9100,9090,485
20230927,144200,823226170,9070,9100,9100,9070,5
20230927,144100,823180740,9090,9090,9090,9080,148
20230927,144000,821835950,9080,9080,9080,9080,6
20230927,143900,821781470,9080,9080,9080,9080,5
20230927,143800,821736070,9080,9080,9080,9080,1
20230927,143700,821726990,9090,9090,9090,9090,1
20230927,143600,821717900,9070,9080,9090,9070,53
20230927,143500,821237140,9070,9070,9070,9070,7
20230927,143400,821173650,9070,9070,9070,9070,0
20230927,143300,821173650,9070,9070,9070,9070,362
20230927,143200,817890310,9070,9070,9070,9070,0
20230927,143100,817890310,9070,9060,9070,9060,6
20230927,143000,817835930,9050,9050,9050,9050,130
20230927,142900,816659430,9050,9070,9070,9050,563
20230927,142800,811564210,9080,9060,9080,9050,273
20230927,142700,809087080,9080,9080,9080,9080,0
20230927,142600,809087080,9080,9070,9080,9070,82
20230927,142500,808343330,9070,9070,9070,9070,212
20230927,142400,806420490,9070,9070,9070,9070,1
20230927,142300,806411420,9070,9070,9090,9070,402
20230927,142200,802765180,9090,9090,9090,9090,0
20230927,142100,802765180,9090,9090,9090,9090,0
20230927,142000,802765180,9090,9090,9090,9070,982
20230927,141900,793853740,9090,9090,9100,9090,144
20230927,141800,792544100,9090,9080,9100,9080,169
20230927,141700,791008800,9090,9080,9090,9080,116
20230927,141600,789955430,9080,9080,9080,9080,0
20230927,141500,789955430,9080,9070,9080,9070,421
20230927,141400,786136950,9070,9060,9070,9060,51
20230927,141300,785674660,9080,9060,9080,9060,242
20230927,141200,783481980,9070,9060,9070,9060,220
20230927,141100,781486860,9060,9060,9070,9050,95
20230927,141000,780626950,9070,9070,9070,9060,220
20230927,140900,778631600,9070,9040,9070,9040,155
20230927,140800,777227530,9040,9040,9070,9040,276
20230927,140700,774732400,9070,9060,9070,9040,255
20230927,140600,772423830,9070,9040,9070,9040,556
20230927,140500,767386900,9040,9040,9070,9000,856
20230927,140400,759637870,9040,9040,9040,9040,0
20230927,140300,759637870,9040,9040,9040,9040,59
20230927,140200,759104510,9040,9040,9040,9040,47
20230927,140100,758679630,9040,9040,9040,9040,1
20230927,140000,758670590,9000,9000,9000,9000,0
20230927,135900,758670590,9000,9000,9000,9000,10
20230927,135800,758580590,9000,9000,9000,9000,150
20230927,135700,757230590,9000,9040,9040,9000,230
20230927,135600,755158720,9050,9050,9050,9050,0
20230927,135500,755158720,9050,9030,9070,9020,101
20230927,135400,754243780,9030,9010,9030,9010,10
20230927,135300,754153660,9000,9010,9030,9000,42
20230927,135200,753775480,9010,9010,9010,9010,200
20230927,135100,751973480,9010,9030,9030,9010,43
20230927,135000,751585680,9050,9050,9050,9050,430
20230927,134900,747694180,9050,9030,9050,9030,114
20230927,134800,746662660,9030,9030,9030,9030,16
20230927,134700,746518180,9020,9040,9040,9020,346
20230927,134600,743393350,9040,9050,9050,9040,49
20230927,134500,742950350,9050,9050,9060,9050,306
20230927,134400,740178060,9050,9050,9050,9050,179
20230927,134300,738558110,9050,9040,9050,9040,223
20230927,134200,736540560,9050,9030,9050,9030,155
20230927,134100,735138460,9030,9030,9030,9030,0
20230927,134000,735138460,9030,9020,9030,9020,10
20230927,133900,735048200,9030,9020,9030,9020,366
20230927,133800,731746860,9020,9010,9020,9010,322
20230927,133700,728842480,9010,9010,9010,9010,75
20230927,133600,728166730,9010,9020,9030,9010,19
20230927,133500,727995490,9030,9000,9030,9000,727
20230927,133400,721438670,9000,9010,9010,9000,13
20230927,133300,721321610,9010,8980,9020,8980,531
20230927,133200,716539700,8990,8990,8990,8990,0
20230927,133100,716539700,8990,9000,9000,8990,265
20230927,133000,714156700,9000,9020,9020,9000,148
20230927,132900,712822140,9020,9020,9020,9020,68
20230927,132800,712208780,9020,9020,9020,9020,1
20230927,132700,712199760,9010,9010,9010,9010,41
20230927,132600,711830350,9010,8990,9010,8990,79
20230927,132500,711119310,8990,8990,8990,8990,1
20230927,132400,711110320,8990,8990,8990,8990,1
20230927,132300,711101330,9000,9000,9000,9000,1
20230927,132200,711092330,8960,9000,9000,8960,109
20230927,132100,710114300,9000,9000,9000,9000,52
20230927,132000,709646300,9000,9000,9000,9000,52
20230927,131900,709178300,9000,9000,9000,9000,0
20230927,131800,709178300,9000,9000,9000,9000,1
20230927,131700,709169300,9020,8990,9020,8990,280
20230927,131600,706644070,8990,8970,8990,8970,1346
20230927,131500,694561110,8960,8960,8960,8960,72
20230927,131400,693915990,8950,8950,8950,8950,20
20230927,131300,693736990,8950,8950,8950,8950,0
20230927,131200,693736990,8950,8950,8950,8950,121
20230927,131100,692654040,8930,8930,8930,8930,1
20230927,131000,692645110,8930,8930,8930,8930,0
20230927,130900,692645110,8930,8930,8930,8930,57
20230927,130800,692136100,8930,8930,8930,8930,102
20230927,130700,691225240,8920,8920,8920,8920,87
20230927,130600,690449200,8930,8930,8930,8930,10
20230927,130500,690359900,8940,8940,8940,8940,45
20230927,130400,689957600,8940,8960,8960,8940,88
20230927,130300,689169210,8960,8960,8960,8960,18
20230927,130200,689007930,8960,8960,8960,8960,0
20230927,130100,689007930,8960,8940,8960,8940,22
20230927,130000,688811200,8940,8940,8940,8940,5
20230927,125900,688766500,8930,8910,8930,8910,293
20230927,125800,686153800,8910,8910,8910,8910,105
20230927,125700,685218250,8910,8900,8910,8890,772
20230927,125600,678347080,8900,8900,8900,8900,151
20230927,125500,677003180,8910,8910,8910,8910,75
20230927,125400,676334930,8920,8910,8920,8910,4
20230927,125300,676299260,8920,8920,8920,8920,0
20230927,125200,676299260,8920,8920,8920,8920,48
20230927,125100,675871100,8930,8940,8940,8930,15
20230927,125000,675737140,8930,8930,8930,8930,121
20230927,124900,674656610,8940,8930,8940,8930,13
20230927,124800,674540500,8930,8960,8960,8930,618
20230927,124700,669012070,8970,8970,8970,8970,13
20230927,124600,668895460,8970,8980,8990,8970,207
20230927,124500,667036920,8980,8990,8990,8980,98
20230927,124400,666156350,8980,9020,9020,8980,602
20230927,124300,660726870,9020,9020,9020,9020,1045
20230927,124200,651300970,9040,8990,9140,8990,1418
20230927,124100,638463300,8980,9010,9010,8980,125
20230927,124000,637337870,9010,8960,9010,8960,98
20230927,123900,636458690,9040,8930,9150,8930,3358
20230927,123800,606203500,8930,8930,8930,8930,1
20230927,123700,606194570,8930,8930,8930,8930,17
20230927,123600,606042760,8930,8950,8950,8930,340
20230927,123500,603000560,8950,8940,8950,8940,205
20230927,123400,601165880,8930,8930,8940,8930,799
20230927,123300,594026060,8940,8930,8940,8930,662
20230927,123200,588108780,8930,8910,8930,8910,348
20230927,123100,585001340,8900,8880,8900,8880,1114
20230927,123000,575086920,8880,8880,8880,8880,0
20230927,122900,575086920,8880,8890,8900,8880,1406
20230927,122800,562579880,8890,8890,8890,8890,60
20230927,122700,562046480,8890,8880,8890,8880,511
20230927,122600,557505780,8870,8840,8870,8840,4022
20230927,122500,521903160,8840,8830,8840,8830,155
20230927,122400,520533960,8830,8830,8830,8830,39
20230927,122300,520189590,8830,8830,8830,8830,2
20230927,122200,520171930,8830,8830,8830,8830,2
20230927,122100,520154270,8810,8810,8810,8810,0
20230927,122000,520154270,8810,8810,8810,8810,38
20230927,121900,519819490,8810,8810,8810,8810,0
20230927,121800,519819490,8810,8810,8810,8810,0
20230927,121700,519819490,8810,8830,8830,8810,102
20230927,121600,518920830,8830,8830,8830,8830,8
20230927,121500,518850190,8840,8840,8840,8840,0
20230927,121400,518850190,8840,8840,8840,8840,0
20230927,121300,518850190,8840,8840,8840,8840,0
20230927,121200,518850190,8840,8840,8840,8840,0
20230927,121100,518850190,8840,8840,8840,8840,0
20230927,121000,518850190,8840,8840,8840,8840,0
20230927,120900,518850190,8840,8840,8840,8840,0
20230927,120800,518850190,8840,8840,8840,8840,2
20230927,120700,518832510,8830,8830,8830,8830,35
20230927,120600,518523460,8830,8820,8830,8820,500
20230927,120500,514109480,8820,8820,8820,8820,102
20230927,120400,513209840,8820,8820,8820,8820,0
20230927,120300,513209840,8820,8820,8820,8820,0
20230927,120200,513209840,8820,8820,8820,8820,0
20230927,120100,513209840,8820,8820,8820,8820,50
20230927,120000,512768840,8830,8830,8830,8830,2
20230927,115900,512751180,8820,8820,8820,8810,352
20230927,115800,509646640,8810,8800,8810,8800,369
20230927,115700,506396250,8810,8810,8810,8810,0
20230927,115600,506396250,8810,8810,8810,8810,0
20230927,115500,506396250,8810,8810,8810,8810,0
20230927,115400,506396250,8810,8800,8810,8800,27
20230927,115300,506158640,8800,8800,8800,8800,50
20230927,115200,505718640,8800,8800,8800,8800,0
20230927,115100,505718640,8800,8800,8800,8800,0
20230927,115000,505718640,8800,8800,8800,8800,20
20230927,114900,505542640,8800,8800,8800,8800,0
20230927,114800,505542640,8800,8800,8800,8800,0
20230927,114700,505542640,8800,8800,8800,8800,50
20230927,114600,505102640,8770,8780,8780,8770,136
20230927,114500,503909890,8790,8790,8790,8790,36
20230927,114400,503593450,8810,8810,8810,8810,152
20230927,114300,502254330,8810,8810,8810,8810,100
20230927,114200,501373330,8800,8810,8810,8790,13
20230927,114100,501259030,8820,8820,8820,8820,0
20230927,114000,501259030,8820,8820,8820,8820,0
20230927,113900,501259030,8820,8820,8820,8820,0
20230927,113800,501259030,8820,8810,8820,8810,39
20230927,113700,500915100,8820,8820,8820,8820,0
20230927,113600,500915100,8820,8820,8820,8820,1
20230927,113500,500906280,8810,8820,8820,8810,241
20230927,113400,498783060,8810,8810,8810,8810,2
20230927,113300,498765440,8800,8800,8800,8800,0
20230927,113200,498765440,8800,8800,8800,8800,5
20230927,113100,498721440,8800,8800,8800,8800,1
20230927,113000,498712640,8800,8800,8800,8800,1225
20230927,112900,487932640,8800,8800,8800,8800,0
20230927,112800,487932640,8800,8800,8800,8800,0
20230927,112700,487932640,8800,8790,8800,8790,100
20230927,112600,487052690,8800,8800,8800,8800,25
20230927,112500,486832690,8800,8800,8800,8800,0
20230927,112400,486832690,8800,8800,8800,8800,0
20230927,112300,486832690,8800,8800,8800,8800,0
20230927,112200,486832690,8800,8800,8800,8800,0
20230927,112100,486832690,8800,8780,8800,8760,860
20230927,112000,479288950,8760,8760,8760,8760,3638
20230927,111900,447420070,8760,8770,8770,8760,705
20230927,111800,441243480,8770,8760,8770,8760,439
20230927,111700,437397330,8760,8760,8760,8760,994
20230927,111600,428689890,8770,8760,8770,8760,14
20230927,111500,428567240,8760,8760,8760,8760,773
20230927,111400,421795760,8760,8760,8760,8760,63
20230927,111300,421243880,8760,8760,8760,8760,331
20230927,111200,418344320,8700,8740,8740,8700,1253
20230927,111100,407421990,8740,8740,8740,8740,0
20230927,111000,407421990,8740,8740,8740,8740,163
20230927,110900,405997370,8760,8760,8760,8760,1
20230927,110800,405988610,8770,8770,8770,8770,1
20230927,110700,405979840,8770,8770,8770,8770,20
20230927,110600,405804440,8770,8800,8800,8760,213
20230927,110500,403936070,8810,8780,8810,8780,197
20230927,110400,402200740,8810,8740,8810,8740,891
20230927,110300,394368180,8740,8740,8740,8740,0
20230927,110200,394368180,8740,8740,8740,8740,162
20230927,110100,392952300,8740,8720,8740,8720,28
20230927,110000,392707780,8740,8740,8740,8740,153
20230927,105900,391370560,8740,8740,8740,8740,0
20230927,105800,391370560,8740,8730,8740,8720,340
20230927,105700,388404300,8730,8730,8730,8730,40
20230927,105600,388055100,8720,8740,8740,8720,501
20230927,105500,383686360,8720,8720,8720,8720,1
20230927,105400,383677640,8720,8720,8720,8720,3
20230927,105300,383651480,8740,8710,8740,8710,304
20230927,105200,380995780,8700,8700,8700,8700,0
20230927,105100,380995780,8700,8700,8700,8690,2214
20230927,105000,361734080,8700,8700,8700,8700,0
20230927,104900,361734080,8700,8700,8700,8700,0
20230927,104800,361734080,8700,8700,8700,8680,264
20230927,104700,359438060,8730,8710,8730,8710,100
20230927,104600,358565440,8700,8700,8700,8700,0
20230927,104500,358565440,8700,8700,8700,8700,28
20230927,104400,358321840,8720,8720,8720,8720,44
20230927,104300,357938160,8720,8720,8720,8720,51
20230927,104200,357493440,8720,8720,8720,8720,0
20230927,104100,357493440,8720,8720,8720,8720,0
20230927,104000,357493440,8720,8720,8720,8720,0
20230927,103900,357493440,8720,8720,8720,8720,60
20230927,103800,356970240,8720,8730,8730,8720,45
20230927,103700,356577540,8730,8730,8730,8720,1018
20230927,103600,347692220,8720,8720,8720,8720,63
20230927,103500,347142860,8720,8720,8720,8720,30
20230927,103400,346881260,8720,8710,8720,8710,13
20230927,103300,346767960,8720,8680,8730,8680,45
20230927,103200,346375490,8730,8730,8730,8730,260
20230927,103100,344105690,8730,8720,8730,8720,94
20230927,103000,343285400,8720,8710,8720,8710,11
20230927,102900,343189530,8680,8700,8700,8680,411
20230927,102800,339617690,8700,8700,8700,8700,0
20230927,102700,339617690,8700,8710,8710,8700,80
20230927,102600,338921060,8710,8710,8710,8710,18
20230927,102500,338764280,8710,8710,8710,8710,10
20230927,102400,338677180,8710,8710,8710,8710,20
20230927,102300,338502980,8710,8710,8710,8710,20
20230927,102200,338328780,8710,8710,8710,8710,0
20230927,102100,338328780,8710,8710,8710,8710,77
20230927,102000,337658110,8730,8730,8730,8730,0
20230927,101900,337658110,8730,8730,8730,8730,0
20230927,101800,337658110,8730,8730,8730,8730,0
20230927,101700,337658110,8730,8690,8730,8660,239
20230927,101600,335586060,8660,8680,8680,8660,1500
20230927,101500,322590880,8740,8690,8740,8670,32
20230927,101400,322311880,8740,8710,8740,8670,301
20230927,101300,319699370,8690,8690,8690,8690,0
20230927,101200,319699370,8690,8740,8740,8690,201
20230927,101100,317952570,8750,8740,8750,8740,257
20230927,101000,315704640,8740,8740,8740,8740,0
20230927,100900,315704640,8740,8720,8740,8720,10
20230927,100800,315617360,8750,8750,8750,8750,0
20230927,100700,315617360,8750,8750,8750,8750,1
20230927,100600,315608610,8740,8670,8740,8670,211
20230927,100500,313777250,8660,8700,8700,8660,851
20230927,100400,306390540,8700,8720,8720,8700,764
20230927,100300,299738440,8720,8730,8730,8710,114
20230927,100200,298745250,8700,8700,8700,8700,0
20230927,100100,298745250,8700,8700,8700,8700,630
20230927,100000,293264250,8700,8770,8770,8700,3401
20230927,095900,263647600,8730,8760,8760,8730,1382
20230927,095800,251544370,8770,8770,8770,8770,135
20230927,095700,250360420,8780,8780,8780,8780,0
20230927,095600,250360420,8780,8770,8780,8770,25
20230927,095500,250141160,8770,8770,8770,8770,0
20230927,095400,250141160,8770,8770,8770,8770,640
20230927,095300,244528360,8770,8770,8770,8770,203
20230927,095200,242748050,8770,8780,8780,8770,420
20230927,095100,239062280,8780,8800,8800,8780,2793
20230927,095000,214487470,8790,8790,8790,8780,239
20230927,094900,212386680,8780,8780,8780,8780,30
20230927,094800,212123280,8790,8790,8790,8790,70
20230927,094700,211507980,8790,8790,8790,8790,0
20230927,094600,211507980,8790,8810,8810,8790,714
20230927,094500,205231900,8790,8800,8800,8790,1624
20230927,094400,190941820,8800,8800,8800,8800,10
20230927,094300,190853820,8800,8800,8820,8800,25
20230927,094200,190633800,8830,8820,8830,8820,7
20230927,094100,190572050,8800,8830,8830,8800,188
20230927,094000,188913690,8830,8810,8840,8810,1002
20230927,093900,180065090,8820,8820,8820,8820,300
20230927,093800,177419090,8820,8800,8820,8790,60
20230927,093700,176891080,8820,8820,8820,8820,0
20230927,093600,176891080,8820,8820,8820,8820,631
20230927,093500,171325660,8820,8800,8820,8790,10
20230927,093400,171237630,8820,8820,8820,8820,1
20230927,093300,171228810,8810,8780,8810,8780,136
20230927,093200,170031100,8810,8810,8810,8810,342
20230927,093100,167018080,8810,8820,8820,8800,58
20230927,093000,166506950,8790,8820,8820,8790,408
20230927,092900,162920600,8810,8820,8840,8810,963
20230927,092800,154426570,8830,8820,8840,8820,18
20230927,092700,154267680,8830,8830,8840,8830,35
20230927,092600,153958600,8830,8810,8830,8810,858
20230927,092500,146389360,8820,8810,8820,8810,201
20230927,092400,144618240,8820,8800,8820,8800,111
20230927,092300,143640080,8810,8770,8810,8770,19
20230927,092200,143472820,8800,8790,8800,8780,708
20230927,092100,137249140,8810,8800,8820,8800,221
20230927,092000,135300290,8790,8790,8820,8790,263
20230927,091900,132985360,8820,8820,8830,8820,763
20230927,091800,126251160,8820,8820,8820,8820,1
20230927,091700,126242340,8810,8790,8820,8790,64
20230927,091600,125679330,8790,8830,8830,8790,75
20230927,091500,125018710,8830,8820,8830,8810,133
20230927,091400,123845520,8820,8810,8820,8810,400
20230927,091300,120320430,8810,8800,8810,8800,545
20230927,091200,115519680,8810,8780,8810,8780,146
20230927,091100,114234330,8780,8810,8820,8780,1775
20230927,091000,98599810,8820,8770,8820,8770,1626
20230927,090900,84298670,8780,8770,8780,8770,366
20230927,090800,81085230,8730,8760,8780,8730,198
20230927,090700,79350200,8730,8730,8780,8730,443
20230927,090600,75481810,8790,8790,8800,8790,867
20230927,090500,67860770,8790,8770,8790,8770,256
20230927,090400,65612850,8700,8680,8790,8680,1287
20230927,090300,54408000,8680,8640,8680,8640,1231
20230927,090200,43764610,8630,8630,8630,8630,400
20230927,090100,40312610,8570,8600,8630,8560,265
20230927,090000,38031130,8600,8700,8710,8600,4360