KissMeData/042000/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191200,872029610,11880,11880,11880,11880,1349
20230919,191100,872029610,11880,11880,11880,11880,0
20230919,191000,872029610,11880,11880,11880,11880,0
20230919,190900,872029610,11880,11880,11880,11880,0
20230919,190800,872029610,11880,11880,11880,11880,0
20230919,190700,872029610,11880,11880,11880,11880,0
20230919,190600,872029610,11880,11880,11880,11880,0
20230919,190500,872029610,11880,11880,11880,11880,0
20230919,190400,872029610,11880,11880,11880,11880,0
20230919,190300,872029610,11880,11880,11880,11880,0
20230919,190200,872029610,11880,11880,11880,11880,0
20230919,190100,872029610,11880,11880,11880,11880,0
20230919,190000,872029610,11880,11880,11880,11880,0
20230919,185900,872029610,11880,11880,11880,11880,0
20230919,185800,872029610,11880,11880,11880,11880,0
20230919,185700,872029610,11880,11880,11880,11880,0
20230919,185600,872029610,11880,11880,11880,11880,0
20230919,185500,872029610,11880,11880,11880,11880,0
20230919,185400,872029610,11880,11880,11880,11880,0
20230919,185300,872029610,11880,11880,11880,11880,0
20230919,185200,872029610,11880,11880,11880,11880,0
20230919,185100,872029610,11880,11880,11880,11880,0
20230919,185000,872029610,11880,11880,11880,11880,0
20230919,184900,872029610,11880,11880,11880,11880,0
20230919,184800,872029610,11880,11880,11880,11880,0
20230919,184700,872029610,11880,11880,11880,11880,0
20230919,184600,872029610,11880,11880,11880,11880,0
20230919,184500,872029610,11880,11880,11880,11880,0
20230919,184400,872029610,11880,11880,11880,11880,0
20230919,184300,872029610,11880,11880,11880,11880,0
20230919,184200,872029610,11880,11880,11880,11880,1349
20230919,184100,872029610,11880,11880,11880,11880,0
20230919,184000,872029610,11880,11880,11880,11880,0
20230919,183900,872029610,11880,11880,11880,11880,0
20230919,183800,872029610,11880,11880,11880,11880,0
20230919,183700,872029610,11880,11880,11880,11880,0
20230919,183600,872029610,11880,11880,11880,11880,0
20230919,183500,872029610,11880,11880,11880,11880,0
20230919,183400,872029610,11880,11880,11880,11880,0
20230919,183300,872029610,11880,11880,11880,11880,0
20230919,183200,872029610,11880,11880,11880,11880,0
20230919,183100,872029610,11880,11880,11880,11880,0
20230919,183000,872029610,11880,11880,11880,11880,0
20230919,182900,872029610,11880,11880,11880,11880,0
20230919,182800,872029610,11880,11880,11880,11880,0
20230919,182700,872029610,11880,11880,11880,11880,0
20230919,182600,872029610,11880,11880,11880,11880,0
20230919,182500,872029610,11880,11880,11880,11880,0
20230919,182400,872029610,11880,11880,11880,11880,0
20230919,182300,872029610,11880,11880,11880,11880,0
20230919,182200,872029610,11880,11880,11880,11880,0
20230919,182100,872029610,11880,11880,11880,11880,0
20230919,182000,872029610,11880,11880,11880,11880,0
20230919,181900,872029610,11880,11880,11880,11880,0
20230919,181800,872029610,11880,11880,11880,11880,0
20230919,181700,872029610,11880,11880,11880,11880,0
20230919,181600,872029610,11880,11880,11880,11880,0
20230919,181500,872029610,11880,11880,11880,11880,0
20230919,181400,872029610,11880,11880,11880,11880,0
20230919,181300,872029610,11880,11880,11880,11880,0
20230919,181200,872029610,11880,11880,11880,11880,1349
20230919,181100,872029610,11880,11880,11880,11880,0
20230919,181000,872029610,11880,11880,11880,11880,0
20230919,180900,872029610,11880,11880,11880,11880,0
20230919,180800,872029610,11880,11880,11880,11880,0
20230919,180700,872029610,11880,11880,11880,11880,0
20230919,180600,872029610,11880,11880,11880,11880,0
20230919,180500,872029610,11880,11880,11880,11880,0
20230919,180400,872029610,11880,11880,11880,11880,0
20230919,180300,872029610,11880,11880,11880,11880,0
20230919,180200,872029610,11880,11880,11880,11880,0
20230919,180100,872029610,11880,11880,11880,11880,0
20230919,180000,872029610,11880,11880,11880,11880,0
20230919,175900,872029610,11880,11880,11880,11880,0
20230919,175800,872029610,11880,11880,11880,11880,0
20230919,175700,872029610,11880,11880,11880,11880,0
20230919,175600,872029610,11880,11880,11880,11880,0
20230919,175500,872029610,11880,11880,11880,11880,0
20230919,175400,872029610,11880,11880,11880,11880,0
20230919,175300,872029610,11880,11880,11880,11880,0
20230919,175200,872029610,11880,11880,11880,11880,0
20230919,175100,872029610,11880,11880,11880,11880,0
20230919,175000,872029610,11880,11880,11880,11880,0
20230919,174900,872029610,11880,11880,11880,11880,0
20230919,174800,872029610,11880,11880,11880,11880,0
20230919,174700,872029610,11880,11880,11880,11880,0
20230919,174600,872029610,11880,11880,11880,11880,0
20230919,174500,872029610,11880,11880,11880,11880,0
20230919,174400,872029610,11880,11880,11880,11880,0
20230919,174300,872029610,11880,11880,11880,11880,0
20230919,174200,872029610,11880,11880,11880,11880,1349
20230919,174100,872029610,11880,11880,11880,11880,0
20230919,174000,872029610,11880,11880,11880,11880,0
20230919,173900,872029610,11880,11880,11880,11880,0
20230919,173800,872029610,11880,11880,11880,11880,0
20230919,173700,872029610,11880,11880,11880,11880,0
20230919,173600,872029610,11880,11880,11880,11880,0
20230919,173500,872029610,11880,11880,11880,11880,0
20230919,173400,872029610,11880,11880,11880,11880,0
20230919,173300,872029610,11880,11880,11880,11880,0
20230919,173200,872029610,11880,11880,11880,11880,0
20230919,173100,872029610,11880,11880,11880,11880,0
20230919,173000,872029610,11880,11880,11880,11880,0
20230919,172900,872029610,11880,11880,11880,11880,0
20230919,172800,872029610,11880,11880,11880,11880,0
20230919,172700,872029610,11880,11880,11880,11880,0
20230919,172600,872029610,11880,11880,11880,11880,0
20230919,172500,872029610,11880,11880,11880,11880,0
20230919,172400,872029610,11880,11880,11880,11880,0
20230919,172300,872029610,11880,11880,11880,11880,0
20230919,172200,872029610,11880,11880,11880,11880,0
20230919,172100,872029610,11880,11880,11880,11880,0
20230919,172000,872029610,11880,11880,11880,11880,0
20230919,171900,872029610,11880,11880,11880,11880,0
20230919,171800,872029610,11880,11880,11880,11880,0
20230919,171700,872029610,11880,11880,11880,11880,0
20230919,171600,872029610,11880,11880,11880,11880,0
20230919,171500,872029610,11880,11880,11880,11880,0
20230919,171400,872029610,11880,11880,11880,11880,0
20230919,171300,872029610,11880,11880,11880,11880,0
20230919,171200,872029610,11880,11880,11880,11880,1349
20230919,171100,872029610,11880,11880,11880,11880,0
20230919,171000,872029610,11880,11880,11880,11880,0
20230919,170900,872029610,11880,11880,11880,11880,0
20230919,170800,872029610,11880,11880,11880,11880,0
20230919,170700,872029610,11880,11880,11880,11880,0
20230919,170600,872029610,11880,11880,11880,11880,0
20230919,170500,872029610,11880,11880,11880,11880,0
20230919,170400,872029610,11880,11880,11880,11880,0
20230919,170300,872029610,11880,11880,11880,11880,0
20230919,170200,872029610,11880,11880,11880,11880,0
20230919,170100,872029610,11880,11880,11880,11880,0
20230919,170000,872029610,11880,11880,11880,11880,0
20230919,165900,872029610,11880,11880,11880,11880,0
20230919,165800,872029610,11880,11880,11880,11880,0
20230919,165700,872029610,11880,11880,11880,11880,0
20230919,165600,872029610,11880,11880,11880,11880,0
20230919,165500,872029610,11880,11880,11880,11880,0
20230919,165400,872029610,11880,11880,11880,11880,0
20230919,165300,872029610,11880,11880,11880,11880,0
20230919,165200,872029610,11880,11880,11880,11880,0
20230919,165100,872029610,11880,11880,11880,11880,0
20230919,165000,872029610,11880,11880,11880,11880,0
20230919,164900,872029610,11880,11880,11880,11880,0
20230919,164800,872029610,11880,11880,11880,11880,0
20230919,164700,872029610,11880,11880,11880,11880,0
20230919,164600,872029610,11880,11880,11880,11880,0
20230919,164500,872029610,11880,11880,11880,11880,0
20230919,164400,872029610,11880,11880,11880,11880,0
20230919,164300,872029610,11880,11880,11880,11880,0
20230919,164200,872029610,11880,11880,11880,11880,1349
20230919,164100,872029610,11880,11880,11880,11880,0
20230919,164000,872029610,11880,11880,11880,11880,0
20230919,163900,872029610,11880,11880,11880,11880,0
20230919,163800,872029610,11880,11880,11880,11880,0
20230919,163700,872029610,11880,11880,11880,11880,0
20230919,163600,872029610,11880,11880,11880,11880,0
20230919,163500,872029610,11880,11880,11880,11880,0
20230919,163400,872029610,11880,11880,11880,11880,0
20230919,163300,872029610,11880,11880,11880,11880,0
20230919,163200,872029610,11880,11880,11880,11880,0
20230919,163100,872029610,11880,11880,11880,11880,0
20230919,163000,872029610,11880,11880,11880,11880,0
20230919,162900,872029610,11880,11880,11880,11880,0
20230919,162800,872029610,11880,11880,11880,11880,0
20230919,162700,872029610,11880,11880,11880,11880,0
20230919,162600,872029610,11880,11880,11880,11880,0
20230919,162500,872029610,11880,11880,11880,11880,0
20230919,162400,872029610,11880,11880,11880,11880,0
20230919,162300,872029610,11880,11880,11880,11880,0
20230919,162200,872029610,11880,11880,11880,11880,0
20230919,162100,872029610,11880,11880,11880,11880,0
20230919,162000,872029610,11880,11880,11880,11880,0
20230919,161900,872029610,11880,11880,11880,11880,0
20230919,161800,872029610,11880,11880,11880,11880,0
20230919,161700,872029610,11880,11880,11880,11880,0
20230919,161600,872029610,11880,11880,11880,11880,0
20230919,161500,872029610,11880,11880,11880,11880,0
20230919,161400,872029610,11880,11880,11880,11880,0
20230919,161300,872029610,11880,11880,11880,11880,0
20230919,161200,872029610,11880,11880,11880,11880,1349
20230919,161100,872029610,11880,11880,11880,11880,0
20230919,161000,872029610,11880,11880,11880,11880,0
20230919,160900,872029610,11880,11880,11880,11880,0
20230919,160800,872029610,11880,11880,11880,11880,0
20230919,160700,872029610,11880,11880,11880,11880,0
20230919,160600,872029610,11880,11880,11880,11880,0
20230919,160500,872029610,11880,11880,11880,11880,0
20230919,160400,872029610,11880,11880,11880,11880,0
20230919,160300,872029610,11880,11880,11880,11880,0
20230919,160200,872029610,11880,11880,11880,11880,0
20230919,160100,872029610,11880,11880,11880,11880,0
20230919,160000,872029610,11880,11880,11880,11880,0
20230919,155900,872029610,11880,11880,11880,11880,0
20230919,155800,872029610,11880,11880,11880,11880,0
20230919,155700,872029610,11880,11880,11880,11880,0
20230919,155600,872029610,11880,11880,11880,11880,0
20230919,155500,872029610,11880,11880,11880,11880,0
20230919,155400,872029610,11880,11880,11880,11880,0
20230919,155300,872029610,11880,11880,11880,11880,0
20230919,155200,872029610,11880,11880,11880,11880,0
20230919,155100,872029610,11880,11880,11880,11880,0
20230919,155000,872029610,11880,11880,11880,11880,0
20230919,154900,872029610,11880,11880,11880,11880,0
20230919,154800,872029610,11880,11880,11880,11880,0
20230919,154700,872029610,11880,11880,11880,11880,0
20230919,154600,872029610,11880,11880,11880,11880,0
20230919,154500,872029610,11880,11880,11880,11880,0
20230919,154400,872029610,11880,11880,11880,11880,0
20230919,154300,872029610,11880,11880,11880,11880,0
20230919,154200,872029610,11880,11880,11880,11880,1349
20230919,154100,872029610,11880,11880,11880,11880,0
20230919,154000,872029610,11880,11880,11880,11880,0
20230919,153900,872029610,11880,11880,11880,11880,0
20230919,153800,872029610,11880,11880,11880,11880,0
20230919,153700,872029610,11880,11880,11880,11880,0
20230919,153600,872029610,11880,11880,11880,11880,0
20230919,153500,872029610,11880,11880,11880,11880,0
20230919,153400,872029610,11880,11880,11880,11880,0
20230919,153300,872029610,11880,11880,11880,11880,0
20230919,153200,872029610,11880,11880,11880,11880,0
20230919,153100,872029610,11880,11880,11880,11880,0
20230919,153000,872029610,11880,11880,11880,11880,1349
20230919,152900,856003490,11890,11890,11890,11890,0
20230919,152800,856003490,11890,11890,11890,11890,0
20230919,152700,856003490,11890,11890,11890,11890,0
20230919,152600,856003490,11890,11890,11890,11890,0
20230919,152500,856003490,11890,11890,11890,11890,0
20230919,152400,856003490,11890,11890,11890,11890,0
20230919,152300,856003490,11890,11890,11890,11890,0
20230919,152200,856003490,11890,11890,11890,11890,0
20230919,152100,856003490,11890,11890,11890,11890,0
20230919,152000,856003490,11890,11890,11890,11890,0
20230919,151900,856003490,11890,11890,11890,11890,24
20230919,151800,855718130,11890,11860,11890,11850,2816
20230919,151700,822330170,11890,11870,11890,11860,1013
20230919,151600,810305930,11890,11890,11900,11870,154
20230919,151500,808475460,11880,11900,11900,11880,176
20230919,151400,806383300,11900,11900,11900,11900,20
20230919,151300,806145300,11900,11900,11900,11900,0
20230919,151200,806145300,11900,11900,11900,11900,15
20230919,151100,805966800,11900,11910,11910,11900,18
20230919,151000,805752570,11910,11900,11910,11900,5
20230919,150900,805693050,11890,11890,11890,11890,24
20230919,150800,805407690,11880,11880,11880,11880,100
20230919,150700,804219690,11890,11890,11890,11890,1
20230919,150600,804207800,11890,11890,11890,11890,55
20230919,150500,803553850,11890,11890,11890,11890,1
20230919,150400,803541960,11890,11890,11890,11890,0
20230919,150300,803541960,11890,11890,11890,11890,1
20230919,150200,803530070,11920,11900,11920,11900,31
20230919,150100,803161150,11900,11900,11900,11900,51
20230919,150000,802554250,11930,11930,11930,11930,0
20230919,145900,802554250,11930,11930,11930,11930,65
20230919,145800,801778800,11930,11920,11930,11920,20
20230919,145700,801540310,11900,11920,11930,11900,24
20230919,145600,801254240,11930,11940,11940,11890,39
20230919,145500,800789960,11900,11940,11940,11900,198
20230919,145400,798429160,11930,11930,11930,11930,233
20230919,145300,795649470,11930,11930,11930,11930,22
20230919,145200,795387010,11930,11930,11930,11930,48
20230919,145100,794814370,11930,11920,11940,11870,79
20230919,145000,793871400,11930,11920,11930,11920,35
20230919,144900,793453900,11920,11860,11920,11860,486
20230919,144800,787687790,11860,11890,11890,11860,2
20230919,144700,787664040,11870,11870,11870,11870,100
20230919,144600,786477040,11870,11890,11890,11870,50
20230919,144500,785883520,11890,11910,11910,11890,6
20230919,144400,785812140,11910,11900,11910,11900,148
20230919,144300,784049560,11900,11900,11900,11900,2
20230919,144200,784025760,11890,11890,11890,11890,0
20230919,144100,784025760,11890,11890,11890,11890,20
20230919,144000,783787960,11900,11900,11900,11900,0
20230919,143900,783787960,11900,11900,11900,11900,0
20230919,143800,783787960,11900,11900,11900,11900,0
20230919,143700,783787960,11900,11900,11900,11900,133
20230919,143600,782205260,11850,11850,11850,11850,0
20230919,143500,782205260,11850,11860,11860,11850,100
20230919,143400,781020180,11900,11900,11900,11900,0
20230919,143300,781020180,11900,11900,11900,11900,0
20230919,143200,781020180,11900,11860,11900,11860,4
20230919,143100,780972630,11860,11860,11860,11860,0
20230919,143000,780972630,11860,11860,11860,11860,0
20230919,142900,780972630,11860,11870,11870,11850,4032
20230919,142800,733171800,11900,11890,11900,11890,2
20230919,142700,733148010,11870,11870,11870,11870,0
20230919,142600,733148010,11870,11870,11870,11870,0
20230919,142500,733148010,11870,11900,11900,11870,7
20230919,142400,733064830,11860,11890,11890,11860,300
20230919,142300,729506090,11900,11900,11900,11900,0
20230919,142200,729506090,11900,11900,11900,11900,14
20230919,142100,729339490,11900,11900,11900,11900,1
20230919,142000,729327590,11900,11900,11900,11900,0
20230919,141900,729327590,11900,11890,11900,11890,18
20230919,141800,729113490,11900,11900,11900,11900,50
20230919,141700,728518490,11890,11890,11890,11890,0
20230919,141600,728518490,11890,11890,11890,11890,0
20230919,141500,728518490,11890,11850,11890,11850,53
20230919,141400,727888920,11850,11900,11900,11850,1003
20230919,141300,716002650,11900,11890,11900,11860,31
20230919,141200,715634580,11900,11900,11900,11900,0
20230919,141100,715634580,11900,11900,11900,11900,0
20230919,141000,715634580,11900,11900,11900,11900,0
20230919,140900,715634580,11900,11900,11900,11900,0
20230919,140800,715634580,11900,11900,11900,11900,0
20230919,140700,715634580,11900,11900,11900,11900,1
20230919,140600,715622680,11900,11890,11900,11860,405
20230919,140500,710812940,11900,11900,11900,11900,12
20230919,140400,710670140,11900,11900,11900,11900,0
20230919,140300,710670140,11900,11900,11900,11900,124
20230919,140200,709194540,11920,11920,11920,11920,0
20230919,140100,709194540,11920,11920,11920,11920,0
20230919,140000,709194540,11920,11920,11920,11920,1
20230919,135900,709182620,11910,11900,11910,11900,109
20230919,135800,707885010,11880,11880,11880,11880,3
20230919,135700,707849370,11900,11900,11900,11900,0
20230919,135600,707849370,11900,11900,11900,11900,50
20230919,135500,707254370,11900,11900,11900,11900,0
20230919,135400,707254370,11900,11900,11900,11900,2
20230919,135300,707230570,11900,11900,11900,11900,0
20230919,135200,707230570,11900,11900,11900,11900,0
20230919,135100,707230570,11900,11900,11900,11900,2
20230919,135000,707206770,11880,11880,11880,11880,21
20230919,134900,706957290,11880,11880,11880,11880,0
20230919,134800,706957290,11880,11880,11880,11880,2
20230919,134700,706933530,11900,11900,11900,11900,30
20230919,134600,706576530,11890,11890,11890,11890,0
20230919,134500,706576530,11890,11890,11890,11890,1
20230919,134400,706564640,11890,11890,11890,11890,1
20230919,134300,706552750,11900,11900,11900,11900,1
20230919,134200,706540850,11900,11900,11900,11900,7
20230919,134100,706457550,11900,11900,11900,11900,34
20230919,134000,706052950,11930,11930,11930,11930,0
20230919,133900,706052950,11930,11900,11930,11900,14
20230919,133800,705886230,11900,11900,11930,11900,40
20230919,133700,705410200,11900,11900,11900,11900,6
20230919,133600,705338800,11920,11920,11920,11920,0
20230919,133500,705338800,11920,11920,11920,11920,1000
20230919,133400,693418800,11930,11930,11930,11930,0
20230919,133300,693418800,11930,11930,11930,11930,0
20230919,133200,693418800,11930,11930,11930,11930,0
20230919,133100,693418800,11930,11930,11930,11930,10
20230919,133000,693299500,11930,11920,11930,11920,100
20230919,132900,692106600,11930,11930,11930,11930,0
20230919,132800,692106600,11930,11930,11930,11840,113
20230919,132700,690767430,11920,11860,11930,11850,159
20230919,132600,688882880,11930,11870,11930,11860,210
20230919,132500,686391260,11870,11930,11930,11870,60
20230919,132400,685675910,11930,11930,11930,11930,54
20230919,132300,685031690,11930,11910,11930,11860,113
20230919,132200,683690240,11930,11940,11940,11930,80
20230919,132100,682735240,11940,11940,11940,11940,2
20230919,132000,682711360,11940,11900,11940,11900,145
20230919,131900,680983240,11900,11900,11900,11900,0
20230919,131800,680983240,11900,11900,11900,11900,43
20230919,131700,680471540,11870,11870,11870,11870,0
20230919,131600,680471540,11870,11870,11870,11870,0
20230919,131500,680471540,11870,11870,11870,11870,0
20230919,131400,680471540,11870,11890,11890,11870,107
20230919,131300,679199710,11890,11890,11890,11890,20
20230919,131200,678961910,11890,11890,11890,11890,1
20230919,131100,678950020,11890,11890,11890,11890,1
20230919,131000,678938130,11870,11870,11870,11870,0
20230919,130900,678938130,11870,11870,11870,11870,1
20230919,130800,678926260,11930,11930,11930,11930,1
20230919,130700,678914330,11920,11920,11920,11920,125
20230919,130600,677424330,11920,11920,11920,11920,0
20230919,130500,677424330,11920,11920,11920,11920,0
20230919,130400,677424330,11920,11920,11920,11920,0
20230919,130300,677424330,11920,11920,11920,11920,0
20230919,130200,677424330,11920,11920,11920,11920,5
20230919,130100,677364730,11910,11900,11910,11900,63
20230919,130000,676614430,11860,11870,11870,11860,52
20230919,125900,675997700,11860,11860,11860,11860,0
20230919,125800,675997700,11860,11860,11860,11860,0
20230919,125700,675997700,11860,11890,11910,11860,91
20230919,125600,674914660,11870,11870,11870,11870,0
20230919,125500,674914660,11870,11870,11870,11870,1
20230919,125400,674902790,11860,11860,11860,11860,0
20230919,125300,674902790,11860,11860,11860,11860,3
20230919,125200,674867210,11870,11870,11870,11870,294
20230919,125100,671377430,11870,11870,11870,11870,5
20230919,125000,671318080,11870,11880,11880,11870,12
20230919,124900,671175620,11880,11880,11880,11880,0
20230919,124800,671175620,11880,11880,11880,11880,3
20230919,124700,671139980,11880,11880,11880,11880,0
20230919,124600,671139980,11880,11880,11880,11880,0
20230919,124500,671139980,11880,11880,11880,11880,10
20230919,124400,671021180,11880,11880,11880,11880,10
20230919,124300,670902380,11880,11900,11900,11880,45
20230919,124200,670367680,11900,11890,11900,11880,102
20230919,124100,669155030,11900,11900,11900,11900,61
20230919,124000,668429130,11900,11900,11900,11900,126
20230919,123900,666929730,11900,11900,11900,11900,424
20230919,123800,661884130,11910,11910,11910,11910,0
20230919,123700,661884130,11910,11910,11910,11910,0
20230919,123600,661884130,11910,11910,11910,11910,19
20230919,123500,661657840,11920,11920,11920,11920,8
20230919,123400,661562480,11920,11920,11920,11920,0
20230919,123300,661562480,11920,11920,11920,11920,2
20230919,123200,661538640,11920,11920,11920,11920,10
20230919,123100,661419440,11920,11920,11920,11920,102
20230919,123000,660203600,11920,11920,11920,11920,0
20230919,122900,660203600,11920,11920,11920,11920,0
20230919,122800,660203600,11920,11920,11920,11920,0
20230919,122700,660203600,11920,11920,11920,11920,0
20230919,122600,660203600,11920,11920,11920,11920,100
20230919,122500,659011600,11920,11920,11920,11920,3
20230919,122400,658975840,11910,11890,11910,11890,371
20230919,122300,654558790,11880,11880,11880,11880,0
20230919,122200,654558790,11880,11880,11880,11880,42
20230919,122100,654059830,11880,11880,11880,11880,1
20230919,122000,654047950,11830,11830,11830,11830,0
20230919,121900,654047950,11830,11830,11830,11830,3
20230919,121800,654012460,11880,11880,11880,11880,1
20230919,121700,654000580,11880,11880,11880,11880,3
20230919,121600,653964940,11820,11820,11820,11820,0
20230919,121500,653964940,11820,11820,11820,11820,0
20230919,121400,653964940,11820,11880,11890,11820,5
20230919,121300,653905650,11880,11810,11880,11810,2
20230919,121200,653881960,11890,11810,11890,11800,1012
20230919,121100,641937230,11890,11870,11890,11870,50
20230919,121000,641342930,11810,11820,11820,11810,72
20230919,120900,640492510,11870,11870,11870,11870,0
20230919,120800,640492510,11870,11870,11870,11870,0
20230919,120700,640492510,11870,11870,11870,11870,1
20230919,120600,640480640,11870,11870,11870,11870,0
20230919,120500,640480640,11870,11820,11870,11810,377
20230919,120400,636028120,11870,11860,11870,11860,102
20230919,120300,634818380,11870,11870,11870,11870,0
20230919,120200,634818380,11870,11870,11870,11870,0
20230919,120100,634818380,11870,11870,11870,11870,0
20230919,120000,634818380,11870,11820,11870,11820,2
20230919,115900,634794690,11810,11850,11850,11810,30
20230919,115800,634439760,11890,11890,11890,11890,0
20230919,115700,634439760,11890,11890,11890,11890,8
20230919,115600,634344640,11900,11900,11900,11900,0
20230919,115500,634344640,11900,11850,11900,11850,5
20230919,115400,634285200,11920,11920,11920,11920,0
20230919,115300,634285200,11920,11920,11920,11920,0
20230919,115200,634285200,11920,11920,11920,11920,0
20230919,115100,634285200,11920,11920,11920,11920,0
20230919,115000,634285200,11920,11920,11920,11920,0
20230919,114900,634285200,11920,11920,11920,11920,0
20230919,114800,634285200,11920,11920,11920,11920,0
20230919,114700,634285200,11920,11920,11920,11920,4
20230919,114600,634237520,11920,11920,11920,11920,1
20230919,114500,634225600,11830,11830,11830,11830,0
20230919,114400,634225600,11830,11830,11830,11830,0
20230919,114300,634225600,11830,11900,11920,11830,6
20230919,114200,634154420,11870,11870,11870,11870,4
20230919,114100,634106940,11870,11870,11870,11830,35
20230919,114000,633692770,11820,11850,11850,11820,1067
20230919,113900,621073430,11870,11870,11870,11870,0
20230919,113800,621073430,11870,11870,11870,11870,0
20230919,113700,621073430,11870,11870,11870,11870,43
20230919,113600,620563020,11870,11870,11870,11870,0
20230919,113500,620563020,11870,11900,11920,11870,1012
20230919,113400,608550230,11900,11900,11900,11900,1013
20230919,113300,596495530,11900,11900,11900,11900,0
20230919,113200,596495530,11900,11900,11900,11900,11
20230919,113100,596364630,11850,11850,11850,11850,0
20230919,113000,596364630,11850,11850,11850,11850,0
20230919,112900,596364630,11850,11850,11850,11850,36
20230919,112800,595938030,11840,11840,11840,11840,0
20230919,112700,595938030,11840,11840,11840,11840,0
20230919,112600,595938030,11840,11840,11840,11840,0
20230919,112500,595938030,11840,11840,11840,11840,105
20230919,112400,594694830,11850,11850,11860,11850,1618
20230919,112300,575521520,11850,11850,11850,11850,1
20230919,112200,575509670,11900,11890,11900,11890,386
20230919,112100,570920120,11900,11900,11900,11900,0
20230919,112000,570920120,11900,11900,11900,11900,1
20230919,111900,570908220,11890,11890,11890,11890,2
20230919,111800,570884440,11890,11860,11890,11850,571
20230919,111700,564097710,11890,11890,11890,11890,2001
20230919,111600,540305820,11890,11880,11890,11880,3000
20230919,111500,504635830,11890,11890,11890,11890,0
20230919,111400,504635830,11890,11900,11900,11890,3
20230919,111300,504600140,11900,11900,11900,11900,2
20230919,111200,504576340,11930,11930,11930,11930,0
20230919,111100,504576340,11930,11840,11930,11840,248
20230919,111000,501634590,11850,11900,11900,11850,1260
20230919,110900,486699980,11960,11960,11960,11960,0
20230919,110800,486699980,11960,11960,11960,11880,342
20230919,110700,482636860,11890,11920,11960,11880,205
20230919,110600,480199680,11920,11920,11920,11920,10
20230919,110500,480080480,11980,11920,11980,11920,26
20230919,110400,479770320,11980,11900,11980,11900,48
20230919,110300,479199040,11900,11990,11990,11900,75
20230919,110200,478304740,11890,11990,11990,11890,77
20230919,110100,477384410,11890,11990,12000,11890,64
20230919,110000,476618040,11980,11980,11980,11980,79
20230919,105900,475671620,11880,11890,12000,11880,1072
20230919,105800,462897990,11890,11890,11890,11890,810
20230919,105700,453267090,11880,11880,11880,11880,25
20230919,105600,452970090,11880,11870,11880,11870,12
20230919,105500,452827550,11870,11870,11870,11870,0
20230919,105400,452827550,11870,11960,11970,11870,110
20230919,105300,451511930,11980,11880,11980,11880,315
20230919,105200,447756250,11880,11870,11880,11870,79
20230919,105100,446817830,11870,11870,11870,11870,3
20230919,105000,446782220,11840,11840,11840,11840,125
20230919,104900,445302220,11830,11850,11860,11830,1123
20230919,104800,431984680,11830,11830,11830,11830,215
20230919,104700,429441230,11820,11820,11820,11820,8
20230919,104600,429346670,11830,11820,11830,11810,35
20230919,104500,428933260,11830,11830,11830,11830,11
20230919,104400,428803130,11820,11820,11820,11820,8
20230919,104300,428708570,11830,11830,11830,11830,5
20230919,104200,428649420,11810,11810,11820,11810,44
20230919,104100,428129550,11800,11800,11810,11800,236
20230919,104000,425342740,11810,11820,11820,11810,100
20230919,103900,424161730,11810,11810,11810,11810,1
20230919,103800,424149920,11810,11810,11810,11810,2
20230919,103700,424126300,11790,11790,11800,11790,466
20230919,103600,418631500,11790,11750,11790,11750,64
20230919,103500,417877920,11780,11780,11780,11780,1
20230919,103400,417866140,11750,11750,11750,11750,84
20230919,103300,416879140,11750,11740,11750,11740,44
20230919,103200,416362520,11740,11760,11760,11740,1595
20230919,103100,397613330,11760,11770,11770,11760,480
20230919,103000,391967690,11760,11770,11770,11760,694
20230919,102900,383802510,11770,11770,11790,11760,138
20230919,102800,382179300,11770,11780,11780,11760,7
20230919,102700,382096910,11770,11780,11780,11770,1671
20230919,102600,362419950,11780,11780,11800,11780,306
20230919,102500,358815250,11790,11800,11800,11790,1089
20230919,102400,345967380,11810,11810,11810,11810,116
20230919,102300,344597420,11800,11800,11800,11800,0
20230919,102200,344597420,11800,11810,11810,11800,288
20230919,102100,341199000,11820,11820,11820,11820,0
20230919,102000,341199000,11820,11820,11820,11820,11
20230919,101900,341068980,11810,11790,11810,11790,723
20230919,101800,332537810,11790,11800,11800,11790,1259
20230919,101700,317683930,11810,11810,11810,11810,100
20230919,101600,316502930,11810,11810,11810,11810,1
20230919,101500,316491120,11810,11830,11830,11810,19
20230919,101400,316266530,11830,11840,11840,11830,247
20230919,101300,313342080,11850,11850,11850,11850,2
20230919,101200,313318380,11850,11850,11850,11850,0
20230919,101100,313318380,11850,11850,11850,11850,5
20230919,101000,313259130,11850,11840,11850,11840,382
20230919,100900,308735250,11840,11780,11840,11770,46
20230919,100800,308193330,11840,11840,11840,11840,0
20230919,100700,308193330,11840,11780,11840,11760,1001
20230919,100600,296410120,11780,11780,11780,11780,0
20230919,100500,296410120,11780,11840,11840,11780,1056
20230919,100400,283955480,11840,11840,11840,11840,1
20230919,100300,283943640,11830,11830,11830,11830,0
20230919,100200,283943640,11830,11830,11830,11830,97
20230919,100100,282796130,11830,11820,11830,11820,8
20230919,100000,282701560,11820,11820,11820,11820,53
20230919,095900,282075100,11820,11820,11830,11820,85
20230919,095800,281070380,11820,11820,11820,11820,201
20230919,095700,278694560,11780,11820,11820,11780,208
20230919,095600,276243530,11790,11780,11790,11780,76
20230919,095500,275348050,11780,11780,11800,11780,451
20230919,095400,270033790,11780,11810,11850,11780,987
20230919,095300,258389710,11810,11810,11810,11810,5
20230919,095200,258330660,11850,11800,11850,11790,216
20230919,095100,255783540,11860,11820,11860,11790,2576
20230919,095000,225380470,11820,11840,11840,11820,60
20230919,094900,224671040,11860,11860,11860,11860,65
20230919,094800,223900140,11860,11860,11860,11810,803
20230919,094700,214410890,11860,11820,11860,11810,1470
20230919,094600,197036900,11820,11850,11850,11820,1671
20230919,094500,177274690,11860,11860,11860,11860,64
20230919,094400,176515650,11860,11860,11860,11860,41
20230919,094300,176029390,11860,11870,11870,11860,15
20230919,094200,175851460,11850,11850,11850,11850,0
20230919,094100,175851460,11850,11850,11850,11850,0
20230919,094000,175851460,11850,11900,11900,11850,84
20230919,093900,174855960,11840,11850,11850,11840,20
20230919,093800,174619130,11900,11900,11900,11900,59
20230919,093700,173917030,11900,11830,11900,11830,1014
20230919,093600,161900620,11830,11870,11870,11830,1652
20230919,093500,142328440,11900,11890,11900,11860,234
20230919,093400,139550330,11870,11880,11890,11870,488
20230919,093300,133755440,11880,11890,11890,11880,93
20230919,093200,132650070,11910,11910,11910,11910,88
20230919,093100,131601990,11940,11940,11940,11940,0
20230919,093000,131601990,11940,11910,11940,11890,558
20230919,092900,124957620,11910,11910,11910,11910,0
20230919,092800,124957620,11910,11940,11940,11910,134
20230919,092700,123358380,11940,11940,11940,11940,0
20230919,092600,123358380,11940,11920,11940,11920,204
20230919,092500,120922730,11930,11880,11930,11880,204
20230919,092400,118499160,11890,11930,11930,11880,1676
20230919,092300,98556020,11930,11920,11980,11920,684
20230919,092200,90397570,11910,11900,11910,11900,66
20230919,092100,89612150,11890,11890,11890,11890,189
20230919,092000,87364940,11890,11900,11900,11890,499
20230919,091900,81428560,11930,11910,11930,11900,625
20230919,091800,73986880,11910,11910,11910,11910,544
20230919,091700,67507840,11910,11920,11940,11910,64
20230919,091600,66744800,11940,11940,11940,11940,99
20230919,091500,65562740,11940,11940,11940,11940,11
20230919,091400,65431400,11910,11920,11920,11910,89
20230919,091300,64371320,11910,11960,11960,11910,337
20230919,091200,60356300,11970,11980,11980,11970,41
20230919,091100,59865430,11970,11970,11970,11970,106
20230919,091000,58596610,11980,11980,11980,11980,0
20230919,090900,58596610,11980,11980,11980,11980,17
20230919,090800,58392950,11980,12000,12010,11980,10
20230919,090700,58273100,11980,11930,11980,11910,272
20230919,090600,55019660,11980,11950,11980,11920,184
20230919,090500,52826050,11920,11920,11940,11920,231
20230919,090400,50071390,11910,12000,12000,11900,355
20230919,090300,45838380,12000,11950,12010,11950,413
20230919,090200,40902470,11950,12000,12010,11890,3023
20230919,090100,4873760,12010,12010,12010,12000,290
20230919,090000,1393190,12040,12010,12040,12010,116