KissMeData/047400/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192700,1370396890,3020,3020,3020,3020,12125
20230922,192600,1370396890,3020,3020,3020,3020,0
20230922,192500,1370396890,3020,3020,3020,3020,0
20230922,192400,1370396890,3020,3020,3020,3020,0
20230922,192300,1370396890,3020,3020,3020,3020,0
20230922,192200,1370396890,3020,3020,3020,3020,0
20230922,192100,1370396890,3020,3020,3020,3020,0
20230922,192000,1370396890,3020,3020,3020,3020,0
20230922,191900,1370396890,3020,3020,3020,3020,0
20230922,191800,1370396890,3020,3020,3020,3020,0
20230922,191700,1370396890,3020,3020,3020,3020,0
20230922,191600,1370396890,3020,3020,3020,3020,0
20230922,191500,1370396890,3020,3020,3020,3020,0
20230922,191400,1370396890,3020,3020,3020,3020,0
20230922,191300,1370396890,3020,3020,3020,3020,0
20230922,191200,1370396890,3020,3020,3020,3020,0
20230922,191100,1370396890,3020,3020,3020,3020,0
20230922,191000,1370396890,3020,3020,3020,3020,0
20230922,190900,1370396890,3020,3020,3020,3020,0
20230922,190800,1370396890,3020,3020,3020,3020,0
20230922,190700,1370396890,3020,3020,3020,3020,0
20230922,190600,1370396890,3020,3020,3020,3020,0
20230922,190500,1370396890,3020,3020,3020,3020,0
20230922,190400,1370396890,3020,3020,3020,3020,0
20230922,190300,1370396890,3020,3020,3020,3020,0
20230922,190200,1370396890,3020,3020,3020,3020,0
20230922,190100,1370396890,3020,3020,3020,3020,0
20230922,190000,1370396890,3020,3020,3020,3020,0
20230922,185900,1370396890,3020,3020,3020,3020,0
20230922,185800,1370396890,3020,3020,3020,3020,0
20230922,185700,1370396890,3020,3020,3020,3020,12125
20230922,185600,1370396890,3020,3020,3020,3020,0
20230922,185500,1370396890,3020,3020,3020,3020,0
20230922,185400,1370396890,3020,3020,3020,3020,0
20230922,185300,1370396890,3020,3020,3020,3020,0
20230922,185200,1370396890,3020,3020,3020,3020,0
20230922,185100,1370396890,3020,3020,3020,3020,0
20230922,185000,1370396890,3020,3020,3020,3020,0
20230922,184900,1370396890,3020,3020,3020,3020,0
20230922,184800,1370396890,3020,3020,3020,3020,0
20230922,184700,1370396890,3020,3020,3020,3020,0
20230922,184600,1370396890,3020,3020,3020,3020,0
20230922,184500,1370396890,3020,3020,3020,3020,0
20230922,184400,1370396890,3020,3020,3020,3020,0
20230922,184300,1370396890,3020,3020,3020,3020,0
20230922,184200,1370396890,3020,3020,3020,3020,0
20230922,184100,1370396890,3020,3020,3020,3020,0
20230922,184000,1370396890,3020,3020,3020,3020,0
20230922,183900,1370396890,3020,3020,3020,3020,0
20230922,183800,1370396890,3020,3020,3020,3020,0
20230922,183700,1370396890,3020,3020,3020,3020,0
20230922,183600,1370396890,3020,3020,3020,3020,0
20230922,183500,1370396890,3020,3020,3020,3020,0
20230922,183400,1370396890,3020,3020,3020,3020,0
20230922,183300,1370396890,3020,3020,3020,3020,0
20230922,183200,1370396890,3020,3020,3020,3020,0
20230922,183100,1370396890,3020,3020,3020,3020,0
20230922,183000,1370396890,3020,3020,3020,3020,0
20230922,182900,1370396890,3020,3020,3020,3020,0
20230922,182800,1370396890,3020,3020,3020,3020,0
20230922,182700,1370396890,3020,3020,3020,3020,12125
20230922,182600,1370396890,3020,3020,3020,3020,0
20230922,182500,1370396890,3020,3020,3020,3020,0
20230922,182400,1370396890,3020,3020,3020,3020,0
20230922,182300,1370396890,3020,3020,3020,3020,0
20230922,182200,1370396890,3020,3020,3020,3020,0
20230922,182100,1370396890,3020,3020,3020,3020,0
20230922,182000,1370396890,3020,3020,3020,3020,0
20230922,181900,1370396890,3020,3020,3020,3020,0
20230922,181800,1370396890,3020,3020,3020,3020,0
20230922,181700,1370396890,3020,3020,3020,3020,0
20230922,181600,1370396890,3020,3020,3020,3020,0
20230922,181500,1370396890,3020,3020,3020,3020,0
20230922,181400,1370396890,3020,3020,3020,3020,0
20230922,181300,1370396890,3020,3020,3020,3020,0
20230922,181200,1370396890,3020,3020,3020,3020,0
20230922,181100,1370396890,3020,3020,3020,3020,0
20230922,181000,1370396890,3020,3020,3020,3020,0
20230922,180900,1370396890,3020,3020,3020,3020,0
20230922,180800,1370396890,3020,3020,3020,3020,0
20230922,180700,1370396890,3020,3020,3020,3020,0
20230922,180600,1370396890,3020,3020,3020,3020,0
20230922,180500,1370396890,3020,3020,3020,3020,0
20230922,180400,1370396890,3020,3020,3020,3020,0
20230922,180300,1370396890,3020,3020,3020,3020,0
20230922,180200,1370396890,3020,3020,3020,3020,0
20230922,180100,1370396890,3020,3020,3020,3020,0
20230922,180000,1370396890,3020,3020,3020,3020,0
20230922,175900,1370396890,3020,3020,3020,3020,0
20230922,175800,1370396890,3020,3020,3020,3020,0
20230922,175700,1370396890,3020,3020,3020,3020,12125
20230922,175600,1370396890,3020,3020,3020,3020,0
20230922,175500,1370396890,3020,3020,3020,3020,0
20230922,175400,1370396890,3020,3020,3020,3020,0
20230922,175300,1370396890,3020,3020,3020,3020,0
20230922,175200,1370396890,3020,3020,3020,3020,0
20230922,175100,1370396890,3020,3020,3020,3020,0
20230922,175000,1370396890,3020,3020,3020,3020,0
20230922,174900,1370396890,3020,3020,3020,3020,0
20230922,174800,1370396890,3020,3020,3020,3020,0
20230922,174700,1370396890,3020,3020,3020,3020,0
20230922,174600,1370396890,3020,3020,3020,3020,0
20230922,174500,1370396890,3020,3020,3020,3020,0
20230922,174400,1370396890,3020,3020,3020,3020,0
20230922,174300,1370396890,3020,3020,3020,3020,0
20230922,174200,1370396890,3020,3020,3020,3020,0
20230922,174100,1370396890,3020,3020,3020,3020,0
20230922,174000,1370396890,3020,3020,3020,3020,0
20230922,173900,1370396890,3020,3020,3020,3020,0
20230922,173800,1370396890,3020,3020,3020,3020,0
20230922,173700,1370396890,3020,3020,3020,3020,0
20230922,173600,1370396890,3020,3020,3020,3020,0
20230922,173500,1370396890,3020,3020,3020,3020,0
20230922,173400,1370396890,3020,3020,3020,3020,0
20230922,173300,1370396890,3020,3020,3020,3020,0
20230922,173200,1370396890,3020,3020,3020,3020,0
20230922,173100,1370396890,3020,3020,3020,3020,0
20230922,173000,1370396890,3020,3020,3020,3020,0
20230922,172900,1370396890,3020,3020,3020,3020,0
20230922,172800,1370396890,3020,3020,3020,3020,0
20230922,172700,1370396890,3020,3020,3020,3020,12125
20230922,172600,1370396890,3020,3020,3020,3020,0
20230922,172500,1370396890,3020,3020,3020,3020,0
20230922,172400,1370396890,3020,3020,3020,3020,0
20230922,172300,1370396890,3020,3020,3020,3020,0
20230922,172200,1370396890,3020,3020,3020,3020,0
20230922,172100,1370396890,3020,3020,3020,3020,0
20230922,172000,1370396890,3020,3020,3020,3020,0
20230922,171900,1370396890,3020,3020,3020,3020,0
20230922,171800,1370396890,3020,3020,3020,3020,0
20230922,171700,1370396890,3020,3020,3020,3020,0
20230922,171600,1370396890,3020,3020,3020,3020,0
20230922,171500,1370396890,3020,3020,3020,3020,0
20230922,171400,1370396890,3020,3020,3020,3020,0
20230922,171300,1370396890,3020,3020,3020,3020,0
20230922,171200,1370396890,3020,3020,3020,3020,0
20230922,171100,1370396890,3020,3020,3020,3020,0
20230922,171000,1370396890,3020,3020,3020,3020,0
20230922,170900,1370396890,3020,3020,3020,3020,0
20230922,170800,1370396890,3020,3020,3020,3020,0
20230922,170700,1370396890,3020,3020,3020,3020,0
20230922,170600,1370396890,3020,3020,3020,3020,0
20230922,170500,1370396890,3020,3020,3020,3020,0
20230922,170400,1370396890,3020,3020,3020,3020,0
20230922,170300,1370396890,3020,3020,3020,3020,0
20230922,170200,1370396890,3020,3020,3020,3020,0
20230922,170100,1370396890,3020,3020,3020,3020,0
20230922,170000,1370396890,3020,3020,3020,3020,0
20230922,165900,1370396890,3020,3020,3020,3020,0
20230922,165800,1370396890,3020,3020,3020,3020,0
20230922,165700,1370396890,3020,3020,3020,3020,12125
20230922,165600,1370396890,3020,3020,3020,3020,0
20230922,165500,1370396890,3020,3020,3020,3020,0
20230922,165400,1370396890,3020,3020,3020,3020,0
20230922,165300,1370396890,3020,3020,3020,3020,0
20230922,165200,1370396890,3020,3020,3020,3020,0
20230922,165100,1370396890,3020,3020,3020,3020,0
20230922,165000,1370396890,3020,3020,3020,3020,0
20230922,164900,1370396890,3020,3020,3020,3020,0
20230922,164800,1370396890,3020,3020,3020,3020,0
20230922,164700,1370396890,3020,3020,3020,3020,0
20230922,164600,1370396890,3020,3020,3020,3020,0
20230922,164500,1370396890,3020,3020,3020,3020,0
20230922,164400,1370396890,3020,3020,3020,3020,0
20230922,164300,1370396890,3020,3020,3020,3020,0
20230922,164200,1370396890,3020,3020,3020,3020,0
20230922,164100,1370396890,3020,3020,3020,3020,0
20230922,164000,1370396890,3020,3020,3020,3020,0
20230922,163900,1370396890,3020,3020,3020,3020,0
20230922,163800,1370396890,3020,3020,3020,3020,0
20230922,163700,1370396890,3020,3020,3020,3020,0
20230922,163600,1370396890,3020,3020,3020,3020,0
20230922,163500,1370396890,3020,3020,3020,3020,0
20230922,163400,1370396890,3020,3020,3020,3020,0
20230922,163300,1370396890,3020,3020,3020,3020,0
20230922,163200,1370396890,3020,3020,3020,3020,0
20230922,163100,1370396890,3020,3020,3020,3020,0
20230922,163000,1370396890,3020,3020,3020,3020,0
20230922,162900,1370396890,3020,3020,3020,3020,0
20230922,162800,1370396890,3020,3020,3020,3020,0
20230922,162700,1370396890,3020,3020,3020,3020,12125
20230922,162600,1370396890,3020,3020,3020,3020,0
20230922,162500,1370396890,3020,3020,3020,3020,0
20230922,162400,1370396890,3020,3020,3020,3020,0
20230922,162300,1370396890,3020,3020,3020,3020,0
20230922,162200,1370396890,3020,3020,3020,3020,0
20230922,162100,1370396890,3020,3020,3020,3020,0
20230922,162000,1370396890,3020,3020,3020,3020,0
20230922,161900,1370396890,3020,3020,3020,3020,0
20230922,161800,1370396890,3020,3020,3020,3020,0
20230922,161700,1370396890,3020,3020,3020,3020,0
20230922,161600,1370396890,3020,3020,3020,3020,0
20230922,161500,1370396890,3020,3020,3020,3020,0
20230922,161400,1370396890,3020,3020,3020,3020,0
20230922,161300,1370396890,3020,3020,3020,3020,0
20230922,161200,1370396890,3020,3020,3020,3020,0
20230922,161100,1370396890,3020,3020,3020,3020,0
20230922,161000,1370396890,3020,3020,3020,3020,0
20230922,160900,1370396890,3020,3020,3020,3020,0
20230922,160800,1370396890,3020,3020,3020,3020,0
20230922,160700,1370396890,3020,3020,3020,3020,0
20230922,160600,1370396890,3020,3020,3020,3020,0
20230922,160500,1370396890,3020,3020,3020,3020,0
20230922,160400,1370396890,3020,3020,3020,3020,0
20230922,160300,1370396890,3020,3020,3020,3020,0
20230922,160200,1370396890,3020,3020,3020,3020,0
20230922,160100,1370396890,3020,3020,3020,3020,0
20230922,160000,1370396890,3020,3020,3020,3020,0
20230922,155900,1370396890,3020,3020,3020,3020,0
20230922,155800,1370396890,3020,3020,3020,3020,0
20230922,155700,1370396890,3020,3020,3020,3020,12125
20230922,155600,1370396890,3020,3020,3020,3020,0
20230922,155500,1370396890,3020,3020,3020,3020,0
20230922,155400,1370396890,3020,3020,3020,3020,0
20230922,155300,1370396890,3020,3020,3020,3020,0
20230922,155200,1370396890,3020,3020,3020,3020,0
20230922,155100,1370396890,3020,3020,3020,3020,0
20230922,155000,1370396890,3020,3020,3020,3020,0
20230922,154900,1370396890,3020,3020,3020,3020,0
20230922,154800,1370396890,3020,3020,3020,3020,0
20230922,154700,1370396890,3020,3020,3020,3020,0
20230922,154600,1370396890,3020,3020,3020,3020,0
20230922,154500,1370396890,3020,3020,3020,3020,0
20230922,154400,1370396890,3020,3020,3020,3020,0
20230922,154300,1370396890,3020,3020,3020,3020,0
20230922,154200,1370396890,3020,3020,3020,3020,0
20230922,154100,1370396890,3020,3020,3020,3020,0
20230922,154000,1370396890,3020,3020,3020,3020,0
20230922,153900,1370396890,3020,3020,3020,3020,0
20230922,153800,1370396890,3020,3020,3020,3020,0
20230922,153700,1370396890,3020,3020,3020,3020,0
20230922,153600,1370396890,3020,3020,3020,3020,0
20230922,153500,1370396890,3020,3020,3020,3020,0
20230922,153400,1370396890,3020,3020,3020,3020,0
20230922,153300,1370396890,3020,3020,3020,3020,0
20230922,153200,1370396890,3020,3020,3020,3020,0
20230922,153100,1370396890,3020,3020,3020,3020,0
20230922,153000,1370396890,3020,3020,3020,3020,12125
20230922,152900,1333779390,3030,3030,3030,3030,0
20230922,152800,1333779390,3030,3030,3030,3030,0
20230922,152700,1333779390,3030,3030,3030,3030,0
20230922,152600,1333779390,3030,3030,3030,3030,0
20230922,152500,1333779390,3030,3030,3030,3030,0
20230922,152400,1333779390,3030,3030,3030,3030,0
20230922,152300,1333779390,3030,3030,3030,3030,0
20230922,152200,1333779390,3030,3030,3030,3030,0
20230922,152100,1333779390,3030,3030,3030,3030,0
20230922,152000,1333779390,3030,3030,3030,3030,0
20230922,151900,1333779390,3030,3030,3030,3025,199
20230922,151800,1333176645,3030,3030,3030,3030,1536
20230922,151700,1328522565,3030,3030,3030,3025,165
20230922,151600,1328022990,3030,3035,3040,3030,1088
20230922,151500,1324723190,3030,3035,3035,3030,468
20230922,151400,1323304635,3030,3030,3030,3030,1285
20230922,151300,1319411085,3025,3020,3025,3020,2566
20230922,151200,1311653185,3025,3020,3025,3020,769
20230922,151100,1309327575,3030,3030,3030,3020,4640
20230922,151000,1295279010,3030,3025,3030,3025,3184
20230922,150900,1285636215,3025,3025,3025,3025,95
20230922,150800,1285348840,3025,3025,3030,3025,113
20230922,150700,1285006990,3020,3020,3025,3020,426
20230922,150600,1283718760,3025,3025,3025,3025,596
20230922,150500,1281915860,3020,3020,3020,3020,132
20230922,150400,1281517220,3030,3010,3030,3010,1359
20230922,150300,1277424000,3005,3035,3035,3005,10862
20230922,150200,1244696575,3020,3025,3025,3020,4684
20230922,150100,1230548515,3040,3040,3040,3040,133
20230922,150000,1230144195,3025,3040,3040,3025,993
20230922,145900,1227136475,3035,3030,3035,3030,648
20230922,145800,1225170520,3030,3025,3035,3025,1848
20230922,145700,1219577120,3025,3030,3035,3025,1472
20230922,145600,1215121050,3030,3030,3030,3030,226
20230922,145500,1214436270,3030,3030,3030,3030,393
20230922,145400,1213245480,3030,3030,3030,3025,1526
20230922,145300,1208624455,3030,3020,3030,3020,121
20230922,145200,1208258725,3020,3020,3020,3020,0
20230922,145100,1208258725,3020,3030,3030,3020,241
20230922,145000,1207528895,3030,3025,3030,3020,582
20230922,144900,1205767985,3025,3030,3030,3025,371
20230922,144800,1204645140,3030,3030,3030,3030,1
20230922,144700,1204642110,3020,3020,3020,3020,10
20230922,144600,1204611910,3030,3025,3030,3020,572
20230922,144500,1202883820,3030,3030,3030,3030,104
20230922,144400,1202568700,3030,3030,3030,3030,114
20230922,144300,1202223280,3025,3025,3025,3025,0
20230922,144200,1202223280,3025,3030,3030,3025,142
20230922,144100,1201793555,3035,3035,3035,3035,21
20230922,144000,1201729820,3035,3040,3040,3035,72
20230922,143900,1201510965,3040,3040,3040,3040,13
20230922,143800,1201471445,3040,3040,3040,3040,22
20230922,143700,1201404565,3045,3025,3045,3020,1049
20230922,143600,1198233370,3025,3035,3050,3025,3017
20230922,143500,1189081730,3055,3030,3055,3030,7545
20230922,143400,1166169820,3030,3030,3030,3030,25
20230922,143300,1166094070,3030,3030,3030,3015,316
20230922,143200,1165141090,3030,3035,3035,3000,32031
20230922,143100,1068759280,3035,3035,3035,3035,21
20230922,143000,1068695545,3035,3035,3035,3020,16132
20230922,142900,1019882690,3035,3040,3040,3035,3222
20230922,142800,1010100955,3045,3045,3045,3040,1792
20230922,142700,1004651485,3050,3045,3050,3045,2403
20230922,142600,997334345,3050,3050,3050,3050,261
20230922,142500,996538295,3050,3050,3050,3050,21
20230922,142400,996474245,3045,3045,3045,3045,1144
20230922,142300,992990765,3050,3050,3050,3050,13
20230922,142200,992951115,3050,3050,3050,3050,0
20230922,142100,992951115,3050,3050,3050,3050,34
20230922,142000,992847415,3050,3050,3050,3050,1170
20230922,141900,989278915,3050,3050,3050,3050,0
20230922,141800,989278915,3050,3050,3050,3050,9
20230922,141700,989251465,3055,3050,3055,3050,1550
20230922,141600,984523715,3055,3055,3055,3055,1709
20230922,141500,979302720,3055,3055,3055,3055,1
20230922,141400,979299665,3050,3050,3050,3050,150
20230922,141300,978842165,3055,3050,3055,3050,1381
20230922,141200,974628320,3050,3050,3050,3050,160
20230922,141100,974140320,3050,3045,3050,3045,1014
20230922,141000,971048120,3050,3050,3050,3050,2
20230922,140900,971042020,3050,3045,3050,3045,133
20230922,140800,970637030,3045,3050,3050,3045,3058
20230922,140700,961324850,3050,3050,3050,3050,311
20230922,140600,960376300,3040,3040,3050,3040,1090
20230922,140500,957062000,3040,3045,3050,3040,1301
20230922,140400,953104210,3050,3050,3050,3040,360
20230922,140300,952008210,3040,3050,3050,3040,404
20230922,140200,950779720,3050,3050,3050,3050,11
20230922,140100,950746170,3050,3050,3050,3050,1
20230922,140000,950743120,3040,3040,3040,3040,210
20230922,135900,950104720,3035,3035,3035,3035,0
20230922,135800,950104720,3035,3055,3060,3035,13265
20230922,135700,909738130,3060,3060,3060,3060,80
20230922,135600,909493330,3060,3060,3060,3060,100
20230922,135500,909187330,3060,3060,3060,3060,20
20230922,135400,909126130,3060,3060,3060,3060,0
20230922,135300,909126130,3060,3055,3060,3045,5587
20230922,135200,892081725,3055,3055,3055,3055,0
20230922,135100,892081725,3055,3060,3060,3055,2000
20230922,135000,885966135,3060,3060,3060,3060,2
20230922,134900,885960015,3060,3065,3065,3060,22
20230922,134800,885892595,3060,3065,3065,3060,159
20230922,134700,885405540,3065,3060,3065,3060,97
20230922,134600,885108690,3060,3065,3065,3060,7
20230922,134500,885087260,3055,3060,3060,3055,75
20230922,134400,884858075,3065,3065,3065,3065,400
20230922,134300,883632075,3065,3065,3065,3060,105
20230922,134200,883310255,3055,3055,3055,3055,178
20230922,134100,882766465,3065,3065,3065,3065,40
20230922,134000,882643865,3065,3060,3065,3060,526
20230922,133900,881034300,3060,3060,3060,3060,20
20230922,133800,880973100,3060,3060,3060,3055,855
20230922,133700,878359800,3065,3065,3065,3065,5
20230922,133600,878344475,3050,3050,3050,3050,0
20230922,133500,878344475,3050,3065,3065,3050,3026
20230922,133400,869113505,3065,3065,3065,3065,4
20230922,133300,869101245,3065,3065,3065,3065,67
20230922,133200,868895890,3065,3065,3065,3065,1
20230922,133100,868892825,3055,3055,3055,3055,133
20230922,133000,868486510,3050,3065,3065,3050,2389
20230922,132900,861193880,3065,3060,3065,3060,53
20230922,132800,861031635,3065,3065,3065,3065,58
20230922,132700,860853865,3065,3080,3080,3065,2
20230922,132600,860847720,3065,3065,3065,3065,196
20230922,132500,860246980,3065,3080,3080,3065,1287
20230922,132400,856301710,3080,3070,3080,3070,301
20230922,132300,855377630,3070,3065,3070,3065,31
20230922,132200,855282610,3065,3065,3065,3065,1127
20230922,132100,851828355,3065,3065,3065,3065,96
20230922,132000,851534115,3065,3065,3065,3065,0
20230922,131900,851534115,3065,3060,3065,3050,9432
20230922,131800,822718710,3060,3060,3060,3060,0
20230922,131700,822718710,3060,3060,3060,3060,1745
20230922,131600,817379010,3060,3065,3065,3060,2634
20230922,131500,809313800,3060,3065,3065,3060,225
20230922,131400,808625170,3060,3065,3065,3060,495
20230922,131300,807108995,3065,3065,3065,3065,200
20230922,131200,806495995,3065,3065,3065,3065,348
20230922,131100,805429375,3070,3070,3070,3070,20
20230922,131000,805367975,3070,3070,3070,3070,0
20230922,130900,805367975,3070,3070,3070,3070,1
20230922,130800,805364905,3065,3065,3065,3065,500
20230922,130700,803832405,3065,3065,3065,3065,100
20230922,130600,803525905,3065,3080,3080,3065,1752
20230922,130500,798149070,3070,3070,3070,3070,0
20230922,130400,798149070,3070,3080,3080,3070,1275
20230922,130300,794229920,3085,3080,3085,3080,2
20230922,130200,794223755,3080,3075,3080,3075,30
20230922,130100,794131500,3075,3075,3075,3075,0
20230922,130000,794131500,3075,3075,3075,3075,1
20230922,125900,794128425,3080,3075,3080,3070,601
20230922,125800,792282920,3075,3075,3075,3075,1
20230922,125700,792279845,3075,3075,3075,3075,0
20230922,125600,792279845,3075,3080,3080,3075,600
20230922,125500,790434470,3080,3080,3080,3080,1
20230922,125400,790431390,3080,3080,3080,3080,50
20230922,125300,790277390,3080,3080,3080,3080,0
20230922,125200,790277390,3080,3080,3080,3080,1
20230922,125100,790274310,3080,3080,3080,3080,1708
20230922,125000,785013670,3085,3095,3095,3080,411
20230922,124900,783747620,3080,3080,3080,3080,110
20230922,124800,783408820,3100,3100,3100,3100,0
20230922,124700,783408820,3100,3100,3100,3100,0
20230922,124600,783408820,3100,3100,3100,3100,0
20230922,124500,783408820,3100,3080,3100,3080,254
20230922,124400,782626100,3080,3100,3100,3080,976
20230922,124300,779616190,3085,3100,3100,3085,1310
20230922,124200,775574050,3095,3095,3095,3095,3541
20230922,124100,764614655,3095,3095,3095,3095,0
20230922,124000,764614655,3095,3095,3095,3095,545
20230922,123900,762927880,3095,3095,3095,3095,10
20230922,123800,762896930,3095,3095,3095,3095,2
20230922,123700,762890740,3090,3090,3090,3090,231
20230922,123600,762176950,3090,3090,3090,3090,10
20230922,123500,762146050,3090,3090,3090,3090,0
20230922,123400,762146050,3090,3090,3090,3090,0
20230922,123300,762146050,3090,3095,3095,3090,1219
20230922,123200,758379325,3095,3095,3095,3095,0
20230922,123100,758379325,3095,3095,3095,3095,2
20230922,123000,758373135,3095,3095,3095,3095,1660
20230922,122900,753235435,3090,3090,3090,3090,5
20230922,122800,753219985,3095,3095,3095,3095,33
20230922,122700,753117850,3090,3090,3090,3090,0
20230922,122600,753117850,3090,3090,3090,3090,0
20230922,122500,753117850,3090,3095,3095,3090,6
20230922,122400,753099300,3095,3095,3095,3095,0
20230922,122300,753099300,3095,3095,3095,3095,150
20230922,122200,752635050,3095,3090,3095,3090,29
20230922,122100,752545420,3090,3090,3090,3085,111
20230922,122000,752202435,3090,3090,3095,3090,1712
20230922,121900,746911855,3090,3095,3095,3090,13
20230922,121800,746871675,3095,3095,3095,3095,21
20230922,121700,746806680,3090,3090,3090,3090,960
20230922,121600,743840280,3090,3090,3090,3090,244
20230922,121500,743086320,3090,3090,3090,3090,0
20230922,121400,743086320,3090,3090,3090,3090,901
20230922,121300,740302230,3085,3095,3095,3085,39
20230922,121200,740181615,3090,3090,3090,3090,50
20230922,121100,740027115,3090,3090,3090,3090,4
20230922,121000,740014755,3090,3090,3090,3090,0
20230922,120900,740014755,3090,3090,3090,3090,1
20230922,120800,740011665,3085,3085,3085,3085,0
20230922,120700,740011665,3085,3085,3085,3085,0
20230922,120600,740011665,3085,3085,3085,3085,1
20230922,120500,740008580,3095,3090,3095,3080,3217
20230922,120400,730078660,3090,3090,3090,3090,0
20230922,120300,730078660,3090,3090,3090,3090,0
20230922,120200,730078660,3090,3095,3095,3090,1999
20230922,120100,723896225,3100,3095,3100,3095,1128
20230922,120000,720404425,3090,3090,3090,3090,1107
20230922,115900,716983795,3090,3090,3090,3090,554
20230922,115800,715271935,3090,3090,3090,3090,90
20230922,115700,714993835,3090,3090,3090,3090,0
20230922,115600,714993835,3090,3090,3090,3090,450
20230922,115500,713603335,3095,3095,3095,3095,11
20230922,115400,713569290,3090,3090,3090,3090,1141
20230922,115300,710043600,3095,3095,3095,3095,120
20230922,115200,709672200,3095,3095,3095,3095,1000
20230922,115100,706577200,3095,3095,3095,3095,0
20230922,115000,706577200,3095,3095,3095,3095,15
20230922,114900,706530775,3095,3095,3095,3095,0
20230922,114800,706530775,3095,3095,3095,3095,0
20230922,114700,706530775,3095,3095,3095,3095,63
20230922,114600,706335790,3095,3095,3095,3095,1600
20230922,114500,701383790,3100,3100,3100,3100,530
20230922,114400,699740790,3095,3095,3095,3095,6
20230922,114300,699722220,3100,3100,3100,3100,16
20230922,114200,699672620,3100,3095,3100,3095,481
20230922,114100,698182370,3105,3100,3105,3100,2420
20230922,114000,690680365,3105,3105,3105,3105,28
20230922,113900,690593425,3105,3105,3105,3105,1
20230922,113800,690590320,3105,3105,3105,3105,2
20230922,113700,690584110,3105,3105,3105,3105,2
20230922,113600,690577900,3100,3100,3100,3100,1442
20230922,113500,686107700,3100,3095,3100,3095,9
20230922,113400,686079835,3100,3095,3100,3095,49
20230922,113300,685928175,3095,3095,3100,3095,1143
20230922,113200,682385590,3095,3095,3095,3095,70
20230922,113100,682168940,3095,3095,3095,3095,0
20230922,113000,682168940,3095,3095,3095,3095,1
20230922,112900,682165845,3095,3095,3095,3095,16
20230922,112800,682116325,3095,3095,3095,3095,30
20230922,112700,682023475,3095,3095,3100,3095,433
20230922,112600,680683335,3095,3095,3095,3090,412
20230922,112500,679408380,3095,3095,3095,3095,51
20230922,112400,679250535,3090,3090,3090,3090,60
20230922,112300,679065135,3090,3100,3100,3090,786
20230922,112200,676632505,3100,3100,3100,3100,50
20230922,112100,676477505,3100,3100,3100,3100,0
20230922,112000,676477505,3100,3095,3100,3095,555
20230922,111900,674759775,3095,3095,3095,3095,0
20230922,111800,674759775,3095,3095,3095,3095,1600
20230922,111700,669807775,3095,3095,3095,3095,14
20230922,111600,669764445,3095,3095,3095,3095,0
20230922,111500,669764445,3095,3095,3095,3095,0
20230922,111400,669764445,3095,3095,3095,3095,144
20230922,111300,669318765,3095,3095,3095,3095,24
20230922,111200,669244485,3100,3100,3100,3100,103
20230922,111100,668925185,3100,3100,3100,3100,3
20230922,111000,668915885,3100,3105,3105,3100,587
20230922,110900,667095985,3100,3100,3100,3100,200
20230922,110800,666475985,3100,3100,3105,3100,1137
20230922,110700,662951035,3100,3100,3100,3100,0
20230922,110600,662951035,3100,3100,3100,3100,123
20230922,110500,662569735,3105,3105,3105,3105,0
20230922,110400,662569735,3105,3105,3105,3105,500
20230922,110300,661017235,3105,3095,3105,3095,1208
20230922,110200,657272245,3090,3090,3090,3090,350
20230922,110100,656190745,3100,3100,3100,3100,17
20230922,110000,656138045,3090,3095,3095,3090,206
20230922,105900,655500550,3095,3095,3095,3095,2
20230922,105800,655494360,3095,3100,3100,3095,601
20230922,105700,653634260,3095,3100,3100,3095,108
20230922,105600,653299545,3095,3100,3100,3095,5290
20230922,105500,636925155,3100,3100,3100,3100,220
20230922,105400,636243155,3100,3100,3100,3100,0
20230922,105300,636243155,3100,3100,3100,3100,1000
20230922,105200,633143155,3100,3100,3105,3100,3082
20230922,105100,623580595,3100,3100,3100,3100,100
20230922,105000,623270595,3100,3080,3100,3080,4562
20230922,104900,609167190,3080,3090,3090,3080,278
20230922,104800,608308770,3090,3085,3090,3080,1085
20230922,104700,604961280,3085,3085,3085,3085,2267
20230922,104600,597967585,3085,3070,3085,3070,5959
20230922,104500,579636405,3075,3075,3075,3075,87
20230922,104400,579368880,3070,3070,3070,3070,25
20230922,104300,579292130,3075,3075,3075,3075,50
20230922,104200,579138380,3075,3075,3075,3075,1087
20230922,104100,575795855,3075,3075,3075,3075,1421
20230922,104000,571426280,3075,3075,3075,3075,310
20230922,103900,570473030,3075,3070,3075,3070,1223
20230922,103800,566718320,3065,3065,3065,3060,980
20230922,103700,563716405,3065,3065,3065,3065,281
20230922,103600,562855140,3065,3065,3065,3065,18
20230922,103500,562799970,3065,3060,3065,3060,551
20230922,103400,561111405,3065,3065,3065,3065,763
20230922,103300,558772810,3065,3060,3065,3060,303
20230922,103200,557844620,3060,3060,3060,3060,20
20230922,103100,557783420,3060,3055,3060,3045,2191
20230922,103000,551083565,3055,3055,3060,3055,151
20230922,102900,550622255,3055,3045,3055,3045,3942
20230922,102800,538592585,3045,3045,3045,3045,71
20230922,102700,538376390,3045,3045,3045,3045,639
20230922,102600,536430635,3040,3050,3050,3040,610
20230922,102500,534575885,3050,3050,3050,3050,1
20230922,102400,534572835,3040,3040,3050,3040,397
20230922,102300,533365880,3040,3050,3050,3040,5854
20230922,102200,515561800,3045,3050,3050,3045,2713
20230922,102100,507300680,3050,3050,3055,3050,1390
20230922,102000,503060995,3060,3060,3060,3060,0
20230922,101900,503060995,3060,3055,3060,3055,22
20230922,101800,502993715,3050,3050,3055,3045,913
20230922,101700,500211480,3055,3065,3065,3055,71
20230922,101600,499994095,3065,3060,3065,3060,172
20230922,101500,499467275,3060,3060,3060,3060,200
20230922,101400,498855275,3060,3050,3060,3050,3365
20230922,101300,488591525,3055,3055,3055,3055,103
20230922,101200,488276860,3050,3055,3055,3050,1725
20230922,101100,483015535,3055,3050,3055,3050,6256
20230922,101000,463903870,3050,3050,3055,3050,723
20230922,100900,461698570,3055,3050,3055,3050,444
20230922,100800,460344365,3050,3050,3050,3050,20
20230922,100700,460283365,3050,3050,3055,3050,5027
20230922,100600,444950980,3050,3055,3055,3050,3218
20230922,100500,435123990,3055,3055,3055,3055,280
20230922,100400,434268590,3055,3055,3055,3055,130
20230922,100300,433871440,3055,3060,3070,3055,4140
20230922,100200,421222915,3060,3070,3070,3060,9335
20230922,100100,392629690,3080,3075,3080,3075,308
20230922,100000,391681730,3070,3070,3070,3070,479
20230922,095900,390211200,3070,3080,3080,3070,3741
20230922,095800,378725790,3080,3080,3080,3075,271
20230922,095700,377892330,3080,3080,3080,3075,1169
20230922,095600,374297320,3080,3080,3080,3075,7139
20230922,095500,352309450,3080,3085,3085,3080,1433
20230922,095400,347894725,3085,3085,3085,3085,1
20230922,095300,347891640,3085,3085,3085,3085,16
20230922,095200,347842280,3080,3085,3090,3080,1385
20230922,095100,343574540,3085,3085,3090,3085,38
20230922,095000,343457250,3085,3080,3085,3075,1329
20230922,094900,339370385,3080,3080,3080,3080,34
20230922,094800,339265665,3080,3080,3080,3080,0
20230922,094700,339265665,3080,3080,3080,3080,770
20230922,094600,336894065,3080,3080,3080,3080,132
20230922,094500,336487505,3080,3080,3080,3080,500
20230922,094400,334947505,3085,3090,3090,3085,89
20230922,094300,334672910,3090,3090,3090,3090,443
20230922,094200,333304040,3090,3090,3090,3090,13
20230922,094100,333263870,3090,3090,3090,3085,39
20230922,094000,333143380,3085,3085,3085,3085,2
20230922,093900,333137210,3080,3080,3080,3080,734
20230922,093800,330876490,3080,3075,3080,3075,127
20230922,093700,330485335,3075,3070,3075,3070,465
20230922,093600,329057760,3080,3070,3080,3070,10850
20230922,093500,295745975,3080,3080,3080,3080,621
20230922,093400,293833295,3080,3070,3080,3070,2930
20230922,093300,284838185,3065,3070,3070,3065,2332
20230922,093200,277685250,3075,3075,3075,3070,874
20230922,093100,275001595,3070,3075,3075,3070,48
20230922,093000,274854165,3075,3080,3080,3070,5251
20230922,092900,258716365,3080,3080,3080,3080,1
20230922,092800,258713285,3080,3075,3080,3075,171
20230922,092700,258187405,3080,3080,3080,3075,389
20230922,092600,256991005,3080,3095,3095,3080,216
20230922,092500,256325330,3095,3080,3095,3075,97
20230922,092400,256026330,3080,3100,3100,3080,560
20230922,092300,254300330,3100,3080,3100,3080,7222
20230922,092200,232002675,3080,3075,3080,3070,1133
20230922,092100,228523510,3080,3080,3080,3080,42
20230922,092000,228394150,3080,3080,3080,3075,1146
20230922,091900,224864615,3080,3080,3080,3080,291
20230922,091800,223968335,3080,3075,3080,3065,1335
20230922,091700,219870550,3080,3080,3080,3080,0
20230922,091600,219870550,3080,3095,3095,3080,321
20230922,091500,218877335,3095,3080,3095,3080,498
20230922,091400,217336670,3080,3095,3095,3080,235
20230922,091300,216610490,3095,3075,3095,3075,249
20230922,091200,215842595,3075,3080,3080,3075,2625
20230922,091100,207770570,3075,3090,3090,3075,1105
20230922,091000,204363720,3095,3085,3095,3080,714
20230922,090900,202161115,3080,3060,3080,3060,8891
20230922,090800,174850675,3050,3050,3060,3050,1242
20230922,090700,171062455,3060,3055,3060,3050,7746
20230922,090600,147413925,3055,3055,3055,3055,898
20230922,090500,144670535,3060,3055,3060,3045,6670
20230922,090400,124312450,3055,3055,3060,3055,2343
20230922,090300,117146320,3065,3075,3075,3060,2371
20230922,090200,109882800,3075,3055,3075,3050,4014
20230922,090100,97577815,3050,3085,3100,3050,10092
20230922,090000,66668570,3100,3055,3110,3050,21693