KissMeData/246710/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202800,229223320,11870,11870,11870,11870,132
20230927,202700,229223320,11870,11870,11870,11870,0
20230927,202600,229223320,11870,11870,11870,11870,0
20230927,202500,229223320,11870,11870,11870,11870,0
20230927,202400,229223320,11870,11870,11870,11870,0
20230927,202300,229223320,11870,11870,11870,11870,0
20230927,202200,229223320,11870,11870,11870,11870,0
20230927,202100,229223320,11870,11870,11870,11870,0
20230927,202000,229223320,11870,11870,11870,11870,0
20230927,201900,229223320,11870,11870,11870,11870,0
20230927,201800,229223320,11870,11870,11870,11870,0
20230927,201700,229223320,11870,11870,11870,11870,0
20230927,201600,229223320,11870,11870,11870,11870,0
20230927,201500,229223320,11870,11870,11870,11870,0
20230927,201400,229223320,11870,11870,11870,11870,0
20230927,201300,229223320,11870,11870,11870,11870,0
20230927,201200,229223320,11870,11870,11870,11870,0
20230927,201100,229223320,11870,11870,11870,11870,0
20230927,201000,229223320,11870,11870,11870,11870,0
20230927,200900,229223320,11870,11870,11870,11870,0
20230927,200800,229223320,11870,11870,11870,11870,0
20230927,200700,229223320,11870,11870,11870,11870,0
20230927,200600,229223320,11870,11870,11870,11870,0
20230927,200500,229223320,11870,11870,11870,11870,0
20230927,200400,229223320,11870,11870,11870,11870,0
20230927,200300,229223320,11870,11870,11870,11870,0
20230927,200200,229223320,11870,11870,11870,11870,0
20230927,200100,229223320,11870,11870,11870,11870,0
20230927,200000,229223320,11870,11870,11870,11870,0
20230927,195900,229223320,11870,11870,11870,11870,0
20230927,195800,229223320,11870,11870,11870,11870,132
20230927,195700,229223320,11870,11870,11870,11870,0
20230927,195600,229223320,11870,11870,11870,11870,0
20230927,195500,229223320,11870,11870,11870,11870,0
20230927,195400,229223320,11870,11870,11870,11870,0
20230927,195300,229223320,11870,11870,11870,11870,0
20230927,195200,229223320,11870,11870,11870,11870,0
20230927,195100,229223320,11870,11870,11870,11870,0
20230927,195000,229223320,11870,11870,11870,11870,0
20230927,194900,229223320,11870,11870,11870,11870,0
20230927,194800,229223320,11870,11870,11870,11870,0
20230927,194700,229223320,11870,11870,11870,11870,0
20230927,194600,229223320,11870,11870,11870,11870,0
20230927,194500,229223320,11870,11870,11870,11870,0
20230927,194400,229223320,11870,11870,11870,11870,0
20230927,194300,229223320,11870,11870,11870,11870,0
20230927,194200,229223320,11870,11870,11870,11870,0
20230927,194100,229223320,11870,11870,11870,11870,0
20230927,194000,229223320,11870,11870,11870,11870,0
20230927,193900,229223320,11870,11870,11870,11870,0
20230927,193800,229223320,11870,11870,11870,11870,0
20230927,193700,229223320,11870,11870,11870,11870,0
20230927,193600,229223320,11870,11870,11870,11870,0
20230927,193500,229223320,11870,11870,11870,11870,0
20230927,193400,229223320,11870,11870,11870,11870,0
20230927,193300,229223320,11870,11870,11870,11870,0
20230927,193200,229223320,11870,11870,11870,11870,0
20230927,193100,229223320,11870,11870,11870,11870,0
20230927,193000,229223320,11870,11870,11870,11870,0
20230927,192900,229223320,11870,11870,11870,11870,0
20230927,192800,229223320,11870,11870,11870,11870,132
20230927,192700,229223320,11870,11870,11870,11870,0
20230927,192600,229223320,11870,11870,11870,11870,0
20230927,192500,229223320,11870,11870,11870,11870,0
20230927,192400,229223320,11870,11870,11870,11870,0
20230927,192300,229223320,11870,11870,11870,11870,0
20230927,192200,229223320,11870,11870,11870,11870,0
20230927,192100,229223320,11870,11870,11870,11870,0
20230927,192000,229223320,11870,11870,11870,11870,0
20230927,191900,229223320,11870,11870,11870,11870,0
20230927,191800,229223320,11870,11870,11870,11870,0
20230927,191700,229223320,11870,11870,11870,11870,0
20230927,191600,229223320,11870,11870,11870,11870,0
20230927,191500,229223320,11870,11870,11870,11870,0
20230927,191400,229223320,11870,11870,11870,11870,0
20230927,191300,229223320,11870,11870,11870,11870,0
20230927,191200,229223320,11870,11870,11870,11870,0
20230927,191100,229223320,11870,11870,11870,11870,0
20230927,191000,229223320,11870,11870,11870,11870,0
20230927,190900,229223320,11870,11870,11870,11870,0
20230927,190800,229223320,11870,11870,11870,11870,0
20230927,190700,229223320,11870,11870,11870,11870,0
20230927,190600,229223320,11870,11870,11870,11870,0
20230927,190500,229223320,11870,11870,11870,11870,0
20230927,190400,229223320,11870,11870,11870,11870,0
20230927,190300,229223320,11870,11870,11870,11870,0
20230927,190200,229223320,11870,11870,11870,11870,0
20230927,190100,229223320,11870,11870,11870,11870,0
20230927,190000,229223320,11870,11870,11870,11870,0
20230927,185900,229223320,11870,11870,11870,11870,0
20230927,185800,229223320,11870,11870,11870,11870,132
20230927,185700,229223320,11870,11870,11870,11870,0
20230927,185600,229223320,11870,11870,11870,11870,0
20230927,185500,229223320,11870,11870,11870,11870,0
20230927,185400,229223320,11870,11870,11870,11870,0
20230927,185300,229223320,11870,11870,11870,11870,0
20230927,185200,229223320,11870,11870,11870,11870,0
20230927,185100,229223320,11870,11870,11870,11870,0
20230927,185000,229223320,11870,11870,11870,11870,0
20230927,184900,229223320,11870,11870,11870,11870,0
20230927,184800,229223320,11870,11870,11870,11870,0
20230927,184700,229223320,11870,11870,11870,11870,0
20230927,184600,229223320,11870,11870,11870,11870,0
20230927,184500,229223320,11870,11870,11870,11870,0
20230927,184400,229223320,11870,11870,11870,11870,0
20230927,184300,229223320,11870,11870,11870,11870,0
20230927,184200,229223320,11870,11870,11870,11870,0
20230927,184100,229223320,11870,11870,11870,11870,0
20230927,184000,229223320,11870,11870,11870,11870,0
20230927,183900,229223320,11870,11870,11870,11870,0
20230927,183800,229223320,11870,11870,11870,11870,0
20230927,183700,229223320,11870,11870,11870,11870,0
20230927,183600,229223320,11870,11870,11870,11870,0
20230927,183500,229223320,11870,11870,11870,11870,0
20230927,183400,229223320,11870,11870,11870,11870,0
20230927,183300,229223320,11870,11870,11870,11870,0
20230927,183200,229223320,11870,11870,11870,11870,0
20230927,183100,229223320,11870,11870,11870,11870,0
20230927,183000,229223320,11870,11870,11870,11870,0
20230927,182900,229223320,11870,11870,11870,11870,0
20230927,182800,229223320,11870,11870,11870,11870,132
20230927,182700,229223320,11870,11870,11870,11870,0
20230927,182600,229223320,11870,11870,11870,11870,0
20230927,182500,229223320,11870,11870,11870,11870,0
20230927,182400,229223320,11870,11870,11870,11870,0
20230927,182300,229223320,11870,11870,11870,11870,0
20230927,182200,229223320,11870,11870,11870,11870,0
20230927,182100,229223320,11870,11870,11870,11870,0
20230927,182000,229223320,11870,11870,11870,11870,0
20230927,181900,229223320,11870,11870,11870,11870,0
20230927,181800,229223320,11870,11870,11870,11870,0
20230927,181700,229223320,11870,11870,11870,11870,0
20230927,181600,229223320,11870,11870,11870,11870,0
20230927,181500,229223320,11870,11870,11870,11870,0
20230927,181400,229223320,11870,11870,11870,11870,0
20230927,181300,229223320,11870,11870,11870,11870,0
20230927,181200,229223320,11870,11870,11870,11870,0
20230927,181100,229223320,11870,11870,11870,11870,0
20230927,181000,229223320,11870,11870,11870,11870,0
20230927,180900,229223320,11870,11870,11870,11870,0
20230927,180800,229223320,11870,11870,11870,11870,0
20230927,180700,229223320,11870,11870,11870,11870,0
20230927,180600,229223320,11870,11870,11870,11870,0
20230927,180500,229223320,11870,11870,11870,11870,0
20230927,180400,229223320,11870,11870,11870,11870,0
20230927,180300,229223320,11870,11870,11870,11870,0
20230927,180200,229223320,11870,11870,11870,11870,0
20230927,180100,229223320,11870,11870,11870,11870,0
20230927,180000,229223320,11870,11870,11870,11870,0
20230927,175900,229223320,11870,11870,11870,11870,0
20230927,175800,229223320,11870,11870,11870,11870,132
20230927,175700,229223320,11870,11870,11870,11870,0
20230927,175600,229223320,11870,11870,11870,11870,0
20230927,175500,229223320,11870,11870,11870,11870,0
20230927,175400,229223320,11870,11870,11870,11870,0
20230927,175300,229223320,11870,11870,11870,11870,0
20230927,175200,229223320,11870,11870,11870,11870,0
20230927,175100,229223320,11870,11870,11870,11870,0
20230927,175000,229223320,11870,11870,11870,11870,0
20230927,174900,229223320,11870,11870,11870,11870,0
20230927,174800,229223320,11870,11870,11870,11870,0
20230927,174700,229223320,11870,11870,11870,11870,0
20230927,174600,229223320,11870,11870,11870,11870,0
20230927,174500,229223320,11870,11870,11870,11870,0
20230927,174400,229223320,11870,11870,11870,11870,0
20230927,174300,229223320,11870,11870,11870,11870,0
20230927,174200,229223320,11870,11870,11870,11870,0
20230927,174100,229223320,11870,11870,11870,11870,0
20230927,174000,229223320,11870,11870,11870,11870,0
20230927,173900,229223320,11870,11870,11870,11870,0
20230927,173800,229223320,11870,11870,11870,11870,0
20230927,173700,229223320,11870,11870,11870,11870,0
20230927,173600,229223320,11870,11870,11870,11870,0
20230927,173500,229223320,11870,11870,11870,11870,0
20230927,173400,229223320,11870,11870,11870,11870,0
20230927,173300,229223320,11870,11870,11870,11870,0
20230927,173200,229223320,11870,11870,11870,11870,0
20230927,173100,229223320,11870,11870,11870,11870,0
20230927,173000,229223320,11870,11870,11870,11870,0
20230927,172900,229223320,11870,11870,11870,11870,0
20230927,172800,229223320,11870,11870,11870,11870,132
20230927,172700,229223320,11870,11870,11870,11870,0
20230927,172600,229223320,11870,11870,11870,11870,0
20230927,172500,229223320,11870,11870,11870,11870,0
20230927,172400,229223320,11870,11870,11870,11870,0
20230927,172300,229223320,11870,11870,11870,11870,0
20230927,172200,229223320,11870,11870,11870,11870,0
20230927,172100,229223320,11870,11870,11870,11870,0
20230927,172000,229223320,11870,11870,11870,11870,0
20230927,171900,229223320,11870,11870,11870,11870,0
20230927,171800,229223320,11870,11870,11870,11870,0
20230927,171700,229223320,11870,11870,11870,11870,0
20230927,171600,229223320,11870,11870,11870,11870,0
20230927,171500,229223320,11870,11870,11870,11870,0
20230927,171400,229223320,11870,11870,11870,11870,0
20230927,171300,229223320,11870,11870,11870,11870,0
20230927,171200,229223320,11870,11870,11870,11870,0
20230927,171100,229223320,11870,11870,11870,11870,0
20230927,171000,229223320,11870,11870,11870,11870,0
20230927,170900,229223320,11870,11870,11870,11870,0
20230927,170800,229223320,11870,11870,11870,11870,0
20230927,170700,229223320,11870,11870,11870,11870,0
20230927,170600,229223320,11870,11870,11870,11870,0
20230927,170500,229223320,11870,11870,11870,11870,0
20230927,170400,229223320,11870,11870,11870,11870,0
20230927,170300,229223320,11870,11870,11870,11870,0
20230927,170200,229223320,11870,11870,11870,11870,0
20230927,170100,229223320,11870,11870,11870,11870,0
20230927,170000,229223320,11870,11870,11870,11870,0
20230927,165900,229223320,11870,11870,11870,11870,0
20230927,165800,229223320,11870,11870,11870,11870,132
20230927,165700,229223320,11870,11870,11870,11870,0
20230927,165600,229223320,11870,11870,11870,11870,0
20230927,165500,229223320,11870,11870,11870,11870,0
20230927,165400,229223320,11870,11870,11870,11870,0
20230927,165300,229223320,11870,11870,11870,11870,0
20230927,165200,229223320,11870,11870,11870,11870,0
20230927,165100,229223320,11870,11870,11870,11870,0
20230927,165000,229223320,11870,11870,11870,11870,0
20230927,164900,229223320,11870,11870,11870,11870,0
20230927,164800,229223320,11870,11870,11870,11870,0
20230927,164700,229223320,11870,11870,11870,11870,0
20230927,164600,229223320,11870,11870,11870,11870,0
20230927,164500,229223320,11870,11870,11870,11870,0
20230927,164400,229223320,11870,11870,11870,11870,0
20230927,164300,229223320,11870,11870,11870,11870,0
20230927,164200,229223320,11870,11870,11870,11870,0
20230927,164100,229223320,11870,11870,11870,11870,0
20230927,164000,229223320,11870,11870,11870,11870,0
20230927,163900,229223320,11870,11870,11870,11870,0
20230927,163800,229223320,11870,11870,11870,11870,0
20230927,163700,229223320,11870,11870,11870,11870,0
20230927,163600,229223320,11870,11870,11870,11870,0
20230927,163500,229223320,11870,11870,11870,11870,0
20230927,163400,229223320,11870,11870,11870,11870,0
20230927,163300,229223320,11870,11870,11870,11870,0
20230927,163200,229223320,11870,11870,11870,11870,0
20230927,163100,229223320,11870,11870,11870,11870,0
20230927,163000,229223320,11870,11870,11870,11870,0
20230927,162900,229223320,11870,11870,11870,11870,0
20230927,162800,229223320,11870,11870,11870,11870,132
20230927,162700,229223320,11870,11870,11870,11870,0
20230927,162600,229223320,11870,11870,11870,11870,0
20230927,162500,229223320,11870,11870,11870,11870,0
20230927,162400,229223320,11870,11870,11870,11870,0
20230927,162300,229223320,11870,11870,11870,11870,0
20230927,162200,229223320,11870,11870,11870,11870,0
20230927,162100,229223320,11870,11870,11870,11870,0
20230927,162000,229223320,11870,11870,11870,11870,0
20230927,161900,229223320,11870,11870,11870,11870,0
20230927,161800,229223320,11870,11870,11870,11870,0
20230927,161700,229223320,11870,11870,11870,11870,0
20230927,161600,229223320,11870,11870,11870,11870,0
20230927,161500,229223320,11870,11870,11870,11870,0
20230927,161400,229223320,11870,11870,11870,11870,0
20230927,161300,229223320,11870,11870,11870,11870,0
20230927,161200,229223320,11870,11870,11870,11870,0
20230927,161100,229223320,11870,11870,11870,11870,0
20230927,161000,229223320,11870,11870,11870,11870,0
20230927,160900,229223320,11870,11870,11870,11870,0
20230927,160800,229223320,11870,11870,11870,11870,0
20230927,160700,229223320,11870,11870,11870,11870,0
20230927,160600,229223320,11870,11870,11870,11870,0
20230927,160500,229223320,11870,11870,11870,11870,0
20230927,160400,229223320,11870,11870,11870,11870,0
20230927,160300,229223320,11870,11870,11870,11870,0
20230927,160200,229223320,11870,11870,11870,11870,0
20230927,160100,229223320,11870,11870,11870,11870,0
20230927,160000,229223320,11870,11870,11870,11870,0
20230927,155900,229223320,11870,11870,11870,11870,0
20230927,155800,229223320,11870,11870,11870,11870,132
20230927,155700,229223320,11870,11870,11870,11870,0
20230927,155600,229223320,11870,11870,11870,11870,0
20230927,155500,229223320,11870,11870,11870,11870,0
20230927,155400,229223320,11870,11870,11870,11870,0
20230927,155300,229223320,11870,11870,11870,11870,0
20230927,155200,229223320,11870,11870,11870,11870,0
20230927,155100,229223320,11870,11870,11870,11870,0
20230927,155000,229223320,11870,11870,11870,11870,0
20230927,154900,229223320,11870,11870,11870,11870,0
20230927,154800,229223320,11870,11870,11870,11870,0
20230927,154700,229223320,11870,11870,11870,11870,0
20230927,154600,229223320,11870,11870,11870,11870,0
20230927,154500,229223320,11870,11870,11870,11870,0
20230927,154400,229223320,11870,11870,11870,11870,0
20230927,154300,229223320,11870,11870,11870,11870,0
20230927,154200,229223320,11870,11870,11870,11870,0
20230927,154100,229223320,11870,11870,11870,11870,0
20230927,154000,229223320,11870,11870,11870,11870,0
20230927,153900,229223320,11870,11870,11870,11870,0
20230927,153800,229223320,11870,11870,11870,11870,0
20230927,153700,229223320,11870,11870,11870,11870,0
20230927,153600,229223320,11870,11870,11870,11870,0
20230927,153500,229223320,11870,11870,11870,11870,0
20230927,153400,229223320,11870,11870,11870,11870,0
20230927,153300,229223320,11870,11870,11870,11870,0
20230927,153200,229223320,11870,11870,11870,11870,0
20230927,153100,229223320,11870,11870,11870,11870,0
20230927,153000,229223320,11870,11870,11870,11870,132
20230927,152900,227656480,11870,11870,11870,11870,0
20230927,152800,227656480,11870,11870,11870,11870,0
20230927,152700,227656480,11870,11870,11870,11870,0
20230927,152600,227656480,11870,11870,11870,11870,0
20230927,152500,227656480,11870,11870,11870,11870,0
20230927,152400,227656480,11870,11870,11870,11870,0
20230927,152300,227656480,11870,11870,11870,11870,0
20230927,152200,227656480,11870,11870,11870,11870,0
20230927,152100,227656480,11870,11870,11870,11870,0
20230927,152000,227656480,11870,11870,11870,11870,0
20230927,151900,227656480,11870,11870,11870,11870,0
20230927,151800,227656480,11870,11830,11870,11830,232
20230927,151700,224904110,11870,11870,11870,11870,0
20230927,151600,224904110,11870,11850,11870,11850,41
20230927,151500,224417790,11850,11850,11850,11850,0
20230927,151400,224417790,11850,11850,11850,11850,29
20230927,151300,224074140,11840,11840,11840,11840,0
20230927,151200,224074140,11840,11840,11840,11840,191
20230927,151100,221812700,11840,11840,11840,11840,30
20230927,151000,221457500,11830,11830,11830,11830,1
20230927,150900,221445670,11830,11840,11840,11830,431
20230927,150800,216344650,11840,11840,11840,11840,28
20230927,150700,216013130,11840,11840,11840,11840,0
20230927,150600,216013130,11840,11840,11840,11840,46
20230927,150500,215468490,11840,11840,11840,11840,132
20230927,150400,213905610,11840,11830,11840,11830,58
20230927,150300,213218900,11840,11830,11840,11830,30
20230927,150200,212863750,11830,11830,11830,11830,0
20230927,150100,212863750,11830,11820,11830,11820,153
20230927,150000,211055160,11830,11830,11830,11830,201
20230927,145900,208677330,11830,11830,11830,11830,20
20230927,145800,208440730,11830,11830,11830,11830,27
20230927,145700,208121320,11830,11830,11830,11830,0
20230927,145600,208121320,11830,11830,11830,11830,0
20230927,145500,208121320,11830,11820,11830,11820,33
20230927,145400,207731250,11820,11820,11820,11820,0
20230927,145300,207731250,11820,11810,11820,11810,23
20230927,145200,207459400,11810,11810,11810,11810,27
20230927,145100,207140530,11820,11820,11820,11820,25
20230927,145000,206845030,11820,11820,11820,11820,28
20230927,144900,206514070,11820,11820,11820,11820,1
20230927,144800,206502250,11810,11810,11810,11810,19
20230927,144700,206277860,11820,11830,11830,11820,54
20230927,144600,205639350,11830,11830,11830,11830,2
20230927,144500,205615690,11840,11850,11850,11840,205
20230927,144400,203188190,11860,11860,11860,11860,0
20230927,144300,203188190,11860,11860,11860,11860,50
20230927,144200,202595190,11850,11850,11850,11850,0
20230927,144100,202595190,11850,11850,11850,11850,0
20230927,144000,202595190,11850,11850,11850,11850,22
20230927,143900,202334490,11850,11850,11850,11850,29
20230927,143800,201990840,11850,11850,11850,11850,0
20230927,143700,201990840,11850,11840,11850,11840,121
20230927,143600,200557990,11850,11850,11850,11850,1
20230927,143500,200546140,11850,11850,11850,11850,27
20230927,143400,200226190,11860,11850,11860,11850,59
20230927,143300,199526970,11860,11860,11860,11860,0
20230927,143200,199526970,11860,11860,11860,11860,46
20230927,143100,198981410,11870,11870,11870,11870,21
20230927,143000,198732140,11870,11870,11870,11870,0
20230927,142900,198732140,11870,11870,11870,11870,28
20230927,142800,198399780,11870,11870,11870,11870,0
20230927,142700,198399780,11870,11870,11870,11870,22
20230927,142600,198138640,11860,11870,11870,11860,29
20230927,142500,197794450,11840,11840,11840,11840,0
20230927,142400,197794450,11840,11840,11840,11840,0
20230927,142300,197794450,11840,11840,11840,11840,0
20230927,142200,197794450,11840,11840,11840,11840,0
20230927,142100,197794450,11840,11850,11850,11840,62
20230927,142000,197060000,11850,11850,11850,11850,0
20230927,141900,197060000,11850,11850,11850,11850,28
20230927,141800,196728200,11850,11850,11850,11850,22
20230927,141700,196467500,11850,11850,11850,11850,0
20230927,141600,196467500,11850,11850,11850,11850,25
20230927,141500,196171250,11840,11850,11850,11840,364
20230927,141400,191859880,11840,11840,11840,11840,0
20230927,141300,191859880,11840,11850,11850,11840,183
20230927,141200,189691440,11800,11800,11800,11800,0
20230927,141100,189691440,11800,11800,11800,11800,0
20230927,141000,189691440,11800,11800,11800,11800,0
20230927,140900,189691440,11800,11800,11800,11800,0
20230927,140800,189691440,11800,11800,11800,11800,0
20230927,140700,189691440,11800,11800,11800,11800,0
20230927,140600,189691440,11800,11800,11800,11800,0
20230927,140500,189691440,11800,11800,11800,11800,0
20230927,140400,189691440,11800,11800,11800,11800,1
20230927,140300,189679640,11870,11870,11870,11870,0
20230927,140200,189679640,11870,11860,11870,11860,5
20230927,140100,189620320,11760,11760,11760,11760,0
20230927,140000,189620320,11760,11830,11830,11760,100
20230927,135900,188439490,11850,11860,11860,11850,200
20230927,135800,186069240,11850,11850,11850,11850,1
20230927,135700,186057390,11860,11860,11860,11860,28
20230927,135600,185725310,11860,11860,11860,11860,0
20230927,135500,185725310,11860,11860,11860,11860,22
20230927,135400,185464390,11860,11860,11860,11860,0
20230927,135300,185464390,11860,11860,11860,11860,1
20230927,135200,185452530,11860,11860,11860,11860,0
20230927,135100,185452530,11860,11860,11860,11860,0
20230927,135000,185452530,11860,11860,11860,11860,0
20230927,134900,185452530,11860,11860,11860,11860,0
20230927,134800,185452530,11860,11860,11860,11860,2
20230927,134700,185428810,11860,11860,11860,11860,0
20230927,134600,185428810,11860,11860,11860,11860,0
20230927,134500,185428810,11860,11860,11860,11860,0
20230927,134400,185428810,11860,11860,11860,11860,1
20230927,134300,185416950,11760,11790,11790,11760,165
20230927,134200,183474610,11860,11860,11860,11860,0
20230927,134100,183474610,11860,11870,11870,11860,111
20230927,134000,182157830,11870,11870,11870,11870,0
20230927,133900,182157830,11870,11870,11870,11870,18
20230927,133800,181944170,11870,11870,11870,11870,27
20230927,133700,181623680,11870,11870,11870,11870,0
20230927,133600,181623680,11870,11870,11870,11870,23
20230927,133500,181350670,11850,11850,11850,11850,0
20230927,133400,181350670,11850,11850,11850,11850,66
20230927,133300,180568570,11850,11850,11850,11850,25
20230927,133200,180272320,11820,11820,11820,11820,0
20230927,133100,180272320,11820,11820,11820,11820,0
20230927,133000,180272320,11820,11820,11820,11820,0
20230927,132900,180272320,11820,11820,11820,11820,0
20230927,132800,180272320,11820,11820,11820,11820,0
20230927,132700,180272320,11820,11820,11820,11820,0
20230927,132600,180272320,11820,11790,11820,11790,1329
20230927,132500,164588500,11790,11780,11790,11780,970
20230927,132400,153158190,11780,11780,11780,11780,1
20230927,132300,153146410,11780,11780,11780,11780,27
20230927,132200,152828350,11780,11780,11780,11780,29
20230927,132100,152486730,11780,11780,11780,11780,10
20230927,132000,152368930,11780,11780,11780,11780,0
20230927,131900,152368930,11780,11780,11780,11780,49
20230927,131800,151791710,11790,11790,11790,11790,128
20230927,131700,150282590,11790,11790,11790,11790,22
20230927,131600,150023210,11790,11790,11790,11790,1
20230927,131500,150011420,11790,11780,11790,11780,2
20230927,131400,149987850,11780,11780,11780,11780,0
20230927,131300,149987850,11780,11780,11780,11780,50
20230927,131200,149398850,11790,11790,11790,11790,0
20230927,131100,149398850,11790,11790,11790,11790,0
20230927,131000,149398850,11790,11790,11790,11790,0
20230927,130900,149398850,11790,11790,11790,11790,24
20230927,130800,149115890,11790,11790,11790,11790,0
20230927,130700,149115890,11790,11790,11790,11790,0
20230927,130600,149115890,11790,11790,11790,11790,0
20230927,130500,149115890,11790,11790,11790,11790,0
20230927,130400,149115890,11790,11790,11790,11790,8
20230927,130300,149021570,11790,11790,11790,11790,19
20230927,130200,148797560,11790,11790,11790,11790,0
20230927,130100,148797560,11790,11790,11790,11780,994
20230927,130000,137088180,11780,11780,11780,11780,0
20230927,125900,137088180,11780,11780,11780,11780,1
20230927,125800,137076400,11780,11780,11780,11780,0
20230927,125700,137076400,11780,11780,11780,11780,0
20230927,125600,137076400,11780,11780,11780,11780,0
20230927,125500,137076400,11780,11780,11780,11780,0
20230927,125400,137076400,11780,11780,11780,11780,11
20230927,125300,136946820,11750,11750,11750,11750,0
20230927,125200,136946820,11750,11750,11750,11750,0
20230927,125100,136946820,11750,11750,11750,11750,0
20230927,125000,136946820,11750,11750,11750,11750,20
20230927,124900,136711820,11750,11750,11750,11750,0
20230927,124800,136711820,11750,11750,11750,11750,0
20230927,124700,136711820,11750,11750,11750,11750,0
20230927,124600,136711820,11750,11750,11750,11750,0
20230927,124500,136711820,11750,11750,11750,11750,2
20230927,124400,136688320,11700,11700,11700,11700,241
20230927,124300,133868620,11700,11700,11700,11700,0
20230927,124200,133868620,11700,11700,11700,11700,0
20230927,124100,133868620,11700,11700,11700,11700,0
20230927,124000,133868620,11700,11700,11700,11700,0
20230927,123900,133868620,11700,11700,11700,11700,0
20230927,123800,133868620,11700,11700,11700,11700,0
20230927,123700,133868620,11700,11700,11700,11700,0
20230927,123600,133868620,11700,11700,11700,11700,10
20230927,123500,133751620,11700,11700,11700,11700,12
20230927,123400,133611220,11700,11700,11700,11690,85
20230927,123300,132616790,11700,11700,11700,11700,0
20230927,123200,132616790,11700,11710,11710,11700,200
20230927,123100,130276490,11770,11770,11770,11770,0
20230927,123000,130276490,11770,11770,11770,11770,0
20230927,122900,130276490,11770,11770,11770,11770,0
20230927,122800,130276490,11770,11770,11770,11770,0
20230927,122700,130276490,11770,11770,11770,11770,0
20230927,122600,130276490,11770,11770,11770,11770,0
20230927,122500,130276490,11770,11770,11770,11770,1
20230927,122400,130264720,11750,11750,11750,11750,0
20230927,122300,130264720,11750,11750,11750,11750,203
20230927,122200,127879470,11780,11780,11780,11780,0
20230927,122100,127879470,11780,11770,11780,11770,20
20230927,122000,127643890,11790,11790,11790,11790,0
20230927,121900,127643890,11790,11790,11790,11790,0
20230927,121800,127643890,11790,11790,11790,11790,0
20230927,121700,127643890,11790,11790,11790,11790,0
20230927,121600,127643890,11790,11790,11790,11790,0
20230927,121500,127643890,11790,11790,11790,11790,0
20230927,121400,127643890,11790,11770,11790,11770,5
20230927,121300,127585020,11710,11710,11710,11710,0
20230927,121200,127585020,11710,11710,11710,11710,0
20230927,121100,127585020,11710,11710,11710,11710,0
20230927,121000,127585020,11710,11710,11710,11710,0
20230927,120900,127585020,11710,11710,11710,11710,0
20230927,120800,127585020,11710,11710,11710,11710,1
20230927,120700,127573310,11650,11650,11650,11650,20
20230927,120600,127340310,11640,11640,11640,11640,0
20230927,120500,127340310,11640,11710,11710,11640,950
20230927,120400,116249510,11760,11760,11760,11760,0
20230927,120300,116249510,11760,11760,11760,11760,0
20230927,120200,116249510,11760,11760,11760,11760,0
20230927,120100,116249510,11760,11760,11760,11760,1
20230927,120000,116237750,11760,11730,11760,11730,3
20230927,115900,116202530,11730,11730,11730,11730,27
20230927,115800,115885820,11730,11730,11730,11730,1
20230927,115700,115874090,11700,11700,11700,11700,0
20230927,115600,115874090,11700,11700,11700,11700,0
20230927,115500,115874090,11700,11700,11700,11700,0
20230927,115400,115874090,11700,11700,11700,11700,0
20230927,115300,115874090,11700,11700,11700,11700,1
20230927,115200,115862390,11700,11700,11700,11700,0
20230927,115100,115862390,11700,11700,11700,11700,27
20230927,115000,115546490,11710,11710,11710,11710,1
20230927,114900,115534780,11700,11730,11730,11700,131
20230927,114800,114001540,11720,11740,11740,11720,28
20230927,114700,113673100,11770,11770,11770,11770,0
20230927,114600,113673100,11770,11770,11770,11770,0
20230927,114500,113673100,11770,11770,11770,11770,0
20230927,114400,113673100,11770,11770,11770,11770,0
20230927,114300,113673100,11770,11770,11770,11770,0
20230927,114200,113673100,11770,11770,11770,11770,0
20230927,114100,113673100,11770,11770,11770,11770,0
20230927,114000,113673100,11770,11770,11770,11770,33
20230927,113900,113284690,11770,11770,11770,11770,0
20230927,113800,113284690,11770,11770,11770,11770,1
20230927,113700,113272920,11740,11740,11740,11740,0
20230927,113600,113272920,11740,11740,11740,11740,0
20230927,113500,113272920,11740,11740,11740,11740,101
20230927,113400,112087180,11740,11740,11740,11740,0
20230927,113300,112087180,11740,11740,11740,11740,0
20230927,113200,112087180,11740,11740,11740,11740,1
20230927,113100,112075440,11770,11770,11770,11770,0
20230927,113000,112075440,11770,11770,11770,11770,1
20230927,112900,112063670,11690,11710,11710,11690,1000
20230927,112800,100362720,11710,11710,11710,11710,0
20230927,112700,100362720,11710,11710,11710,11710,0
20230927,112600,100362720,11710,11710,11710,11710,0
20230927,112500,100362720,11710,11770,11770,11710,10
20230927,112400,100245260,11770,11770,11770,11770,1
20230927,112300,100233490,11770,11770,11770,11770,6
20230927,112200,100162870,11710,11710,11710,11710,0
20230927,112100,100162870,11710,11710,11710,11710,0
20230927,112000,100162870,11710,11710,11710,11710,0
20230927,111900,100162870,11710,11710,11710,11710,0
20230927,111800,100162870,11710,11710,11710,11710,0
20230927,111700,100162870,11710,11710,11710,11710,3
20230927,111600,100127740,11700,11700,11700,11700,0
20230927,111500,100127740,11700,11700,11700,11700,0
20230927,111400,100127740,11700,11700,11700,11700,0
20230927,111300,100127740,11700,11700,11700,11700,0
20230927,111200,100127740,11700,11750,11750,11700,810
20230927,111100,90637480,11750,11750,11750,11750,0
20230927,111000,90637480,11750,11750,11750,11750,0
20230927,110900,90637480,11750,11750,11750,11750,0
20230927,110800,90637480,11750,11750,11750,11750,0
20230927,110700,90637480,11750,11750,11750,11750,178
20230927,110600,88545980,11760,11760,11760,11760,58
20230927,110500,87863900,11770,11800,11800,11770,571
20230927,110400,81140170,11800,11800,11800,11800,0
20230927,110300,81140170,11800,11800,11800,11800,0
20230927,110200,81140170,11800,11800,11800,11800,0
20230927,110100,81140170,11800,11800,11800,11800,0
20230927,110000,81140170,11800,11800,11800,11800,0
20230927,105900,81140170,11800,11800,11800,11800,0
20230927,105800,81140170,11800,11800,11800,11800,0
20230927,105700,81140170,11800,11800,11800,11800,0
20230927,105600,81140170,11800,11800,11800,11800,0
20230927,105500,81140170,11800,11800,11800,11800,0
20230927,105400,81140170,11800,11800,11800,11800,0
20230927,105300,81140170,11800,11800,11800,11800,0
20230927,105200,81140170,11800,11800,11800,11800,2
20230927,105100,81116570,11800,11800,11800,11800,0
20230927,105000,81116570,11800,11800,11800,11800,0
20230927,104900,81116570,11800,11800,11800,11800,1
20230927,104800,81104770,11780,11780,11780,11780,487
20230927,104700,75367910,11790,11790,11790,11790,6
20230927,104600,75297170,11820,11820,11820,11820,0
20230927,104500,75297170,11820,11820,11820,11820,0
20230927,104400,75297170,11820,11820,11820,11820,0
20230927,104300,75297170,11820,11820,11820,11820,1
20230927,104200,75285350,11820,11820,11820,11820,0
20230927,104100,75285350,11820,11820,11820,11820,0
20230927,104000,75285350,11820,11820,11820,11820,0
20230927,103900,75285350,11820,11820,11820,11820,0
20230927,103800,75285350,11820,11820,11820,11820,36
20230927,103700,74859830,11780,11780,11780,11780,0
20230927,103600,74859830,11780,11780,11780,11780,76
20230927,103500,73964550,11790,11790,11790,11790,0
20230927,103400,73964550,11790,11790,11790,11790,0
20230927,103300,73964550,11790,11790,11790,11790,16
20230927,103200,73775910,11800,11800,11800,11800,0
20230927,103100,73775910,11800,11800,11800,11800,0
20230927,103000,73775910,11800,11800,11800,11800,7
20230927,102900,73693310,11800,11800,11800,11800,0
20230927,102800,73693310,11800,11800,11800,11800,20
20230927,102700,73457310,11800,11800,11800,11800,0
20230927,102600,73457310,11800,11800,11800,11800,0
20230927,102500,73457310,11800,11800,11800,11800,0
20230927,102400,73457310,11800,11800,11800,11800,0
20230927,102300,73457310,11800,11800,11800,11800,0
20230927,102200,73457310,11800,11800,11800,11800,300
20230927,102100,69917310,11810,11810,11810,11810,0
20230927,102000,69917310,11810,11810,11810,11810,0
20230927,101900,69917310,11810,11810,11810,11810,0
20230927,101800,69917310,11810,11810,11810,11810,126
20230927,101700,68429250,11800,11800,11800,11800,0
20230927,101600,68429250,11800,11800,11800,11800,0
20230927,101500,68429250,11800,11800,11800,11800,172
20230927,101400,66399650,11810,11810,11810,11810,1
20230927,101300,66387840,11800,11800,11800,11800,113
20230927,101200,65054440,11810,11810,11810,11810,0
20230927,101100,65054440,11810,11810,11810,11810,0
20230927,101000,65054440,11810,11810,11810,11810,0
20230927,100900,65054440,11810,11810,11810,11810,0
20230927,100800,65054440,11810,11810,11810,11810,2
20230927,100700,65030820,11810,11810,11810,11810,0
20230927,100600,65030820,11810,11810,11810,11810,0
20230927,100500,65030820,11810,11810,11810,11810,3
20230927,100400,64995390,11810,11810,11810,11810,5
20230927,100300,64936340,11810,11810,11810,11810,0
20230927,100200,64936340,11810,11810,11810,11810,0
20230927,100100,64936340,11810,11810,11810,11810,0
20230927,100000,64936340,11810,11810,11810,11810,0
20230927,095900,64936340,11810,11790,11810,11790,108
20230927,095800,63663000,11790,11790,11790,11790,0
20230927,095700,63663000,11790,11790,11790,11790,54
20230927,095600,63026340,11790,11790,11790,11790,63
20230927,095500,62283570,11790,11810,11810,11790,202
20230927,095400,59901950,11800,11800,11800,11800,0
20230927,095300,59901950,11800,11800,11800,11800,0
20230927,095200,59901950,11800,11800,11800,11800,1
20230927,095100,59890150,11790,11790,11790,11790,0
20230927,095000,59890150,11790,11790,11790,11790,0
20230927,094900,59890150,11790,11800,11800,11790,9
20230927,094800,59783970,11820,11820,11820,11820,5
20230927,094700,59724870,11820,11820,11820,11820,0
20230927,094600,59724870,11820,11820,11820,11820,200
20230927,094500,57360870,11800,11800,11800,11800,0
20230927,094400,57360870,11800,11790,11800,11790,64
20230927,094300,56606190,11800,11800,11800,11800,0
20230927,094200,56606190,11800,11800,11800,11800,0
20230927,094100,56606190,11800,11800,11800,11800,0
20230927,094000,56606190,11800,11800,11800,11800,0
20230927,093900,56606190,11800,11800,11800,11800,0
20230927,093800,56606190,11800,11800,11800,11800,0
20230927,093700,56606190,11800,11800,11800,11800,0
20230927,093600,56606190,11800,11800,11800,11800,1
20230927,093500,56594390,11830,11830,11830,11830,5
20230927,093400,56535240,11840,11840,11840,11840,0
20230927,093300,56535240,11840,11770,11840,11770,106
20230927,093200,55283770,11760,11760,11760,11760,0
20230927,093100,55283770,11760,11760,11760,11760,16
20230927,093000,55095610,11760,11760,11760,11760,1
20230927,092900,55083850,11700,11720,11720,11700,1000
20230927,092800,43380190,11720,11740,11740,11720,80
20230927,092700,42442510,11760,11760,11760,11760,1
20230927,092600,42430750,11740,11740,11740,11740,123
20230927,092500,40986730,11750,11750,11750,11750,0
20230927,092400,40986730,11750,11810,11810,11700,1085
20230927,092300,28254110,11820,11870,11870,11820,79
20230927,092200,27318410,11850,11870,11870,11850,78
20230927,092100,26394090,11870,11850,11870,11850,100
20230927,092000,25207750,11840,11840,11840,11840,8
20230927,091900,25113030,11840,11840,11840,11840,1
20230927,091800,25101190,11830,11830,11830,11830,6
20230927,091700,25030210,11830,11830,11830,11830,109
20230927,091600,23740740,11850,11850,11850,11850,150
20230927,091500,21963240,11850,11850,11850,11850,52
20230927,091400,21347040,11850,11790,11850,11750,250
20230927,091300,18405350,11870,11870,11870,11870,1
20230927,091200,18393480,11800,11800,11800,11800,197
20230927,091100,16068880,11800,11800,11800,11800,0
20230927,091000,16068880,11800,11800,11800,11800,1
20230927,090900,16057080,11730,11730,11730,11730,0
20230927,090800,16057080,11730,11730,11730,11730,0
20230927,090700,16057080,11730,11800,11800,11730,228
20230927,090600,13380680,11730,11730,11730,11730,200
20230927,090500,11034680,11730,11780,11800,11730,247
20230927,090400,8128160,11730,11730,11730,11720,41
20230927,090300,7647260,11730,11730,11730,11730,160
20230927,090200,5770460,11780,11780,11780,11780,1
20230927,090100,5758680,11740,11760,11760,11740,179
20230927,090000,3654180,11770,11790,11790,11770,310