KissMeData/020000/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190400,857474840,19100,19100,19100,19100,1580
20230922,190300,857474840,19100,19100,19100,19100,0
20230922,190200,857474840,19100,19100,19100,19100,0
20230922,190100,857474840,19100,19100,19100,19100,0
20230922,190000,857474840,19100,19100,19100,19100,0
20230922,185900,857474840,19100,19100,19100,19100,0
20230922,185800,857474840,19100,19100,19100,19100,0
20230922,185700,857474840,19100,19100,19100,19100,0
20230922,185600,857474840,19100,19100,19100,19100,0
20230922,185500,857474840,19100,19100,19100,19100,0
20230922,185400,857474840,19100,19100,19100,19100,0
20230922,185300,857474840,19100,19100,19100,19100,0
20230922,185200,857474840,19100,19100,19100,19100,0
20230922,185100,857474840,19100,19100,19100,19100,0
20230922,185000,857474840,19100,19100,19100,19100,0
20230922,184900,857474840,19100,19100,19100,19100,0
20230922,184800,857474840,19100,19100,19100,19100,0
20230922,184700,857474840,19100,19100,19100,19100,0
20230922,184600,857474840,19100,19100,19100,19100,0
20230922,184500,857474840,19100,19100,19100,19100,0
20230922,184400,857474840,19100,19100,19100,19100,0
20230922,184300,857474840,19100,19100,19100,19100,0
20230922,184200,857474840,19100,19100,19100,19100,0
20230922,184100,857474840,19100,19100,19100,19100,0
20230922,184000,857474840,19100,19100,19100,19100,0
20230922,183900,857474840,19100,19100,19100,19100,0
20230922,183800,857474840,19100,19100,19100,19100,0
20230922,183700,857474840,19100,19100,19100,19100,0
20230922,183600,857474840,19100,19100,19100,19100,0
20230922,183500,857474840,19100,19100,19100,19100,0
20230922,183400,857474840,19100,19100,19100,19100,1580
20230922,183300,857474840,19100,19100,19100,19100,0
20230922,183200,857474840,19100,19100,19100,19100,0
20230922,183100,857474840,19100,19100,19100,19100,0
20230922,183000,857474840,19100,19100,19100,19100,0
20230922,182900,857474840,19100,19100,19100,19100,0
20230922,182800,857474840,19100,19100,19100,19100,0
20230922,182700,857474840,19100,19100,19100,19100,0
20230922,182600,857474840,19100,19100,19100,19100,0
20230922,182500,857474840,19100,19100,19100,19100,0
20230922,182400,857474840,19100,19100,19100,19100,0
20230922,182300,857474840,19100,19100,19100,19100,0
20230922,182200,857474840,19100,19100,19100,19100,0
20230922,182100,857474840,19100,19100,19100,19100,0
20230922,182000,857474840,19100,19100,19100,19100,0
20230922,181900,857474840,19100,19100,19100,19100,0
20230922,181800,857474840,19100,19100,19100,19100,0
20230922,181700,857474840,19100,19100,19100,19100,0
20230922,181600,857474840,19100,19100,19100,19100,0
20230922,181500,857474840,19100,19100,19100,19100,0
20230922,181400,857474840,19100,19100,19100,19100,0
20230922,181300,857474840,19100,19100,19100,19100,0
20230922,181200,857474840,19100,19100,19100,19100,0
20230922,181100,857474840,19100,19100,19100,19100,0
20230922,181000,857474840,19100,19100,19100,19100,0
20230922,180900,857474840,19100,19100,19100,19100,0
20230922,180800,857474840,19100,19100,19100,19100,0
20230922,180700,857474840,19100,19100,19100,19100,0
20230922,180600,857474840,19100,19100,19100,19100,0
20230922,180500,857474840,19100,19100,19100,19100,0
20230922,180400,857474840,19100,19100,19100,19100,1580
20230922,180300,857474840,19100,19100,19100,19100,0
20230922,180200,857474840,19100,19100,19100,19100,0
20230922,180100,857474840,19100,19100,19100,19100,0
20230922,180000,857474840,19100,19100,19100,19100,0
20230922,175900,857474840,19100,19100,19100,19100,0
20230922,175800,857474840,19100,19100,19100,19100,0
20230922,175700,857474840,19100,19100,19100,19100,0
20230922,175600,857474840,19100,19100,19100,19100,0
20230922,175500,857474840,19100,19100,19100,19100,0
20230922,175400,857474840,19100,19100,19100,19100,0
20230922,175300,857474840,19100,19100,19100,19100,0
20230922,175200,857474840,19100,19100,19100,19100,0
20230922,175100,857474840,19100,19100,19100,19100,0
20230922,175000,857474840,19100,19100,19100,19100,0
20230922,174900,857474840,19100,19100,19100,19100,0
20230922,174800,857474840,19100,19100,19100,19100,0
20230922,174700,857474840,19100,19100,19100,19100,0
20230922,174600,857474840,19100,19100,19100,19100,0
20230922,174500,857474840,19100,19100,19100,19100,0
20230922,174400,857474840,19100,19100,19100,19100,0
20230922,174300,857474840,19100,19100,19100,19100,0
20230922,174200,857474840,19100,19100,19100,19100,0
20230922,174100,857474840,19100,19100,19100,19100,0
20230922,174000,857474840,19100,19100,19100,19100,0
20230922,173900,857474840,19100,19100,19100,19100,0
20230922,173800,857474840,19100,19100,19100,19100,0
20230922,173700,857474840,19100,19100,19100,19100,0
20230922,173600,857474840,19100,19100,19100,19100,0
20230922,173500,857474840,19100,19100,19100,19100,0
20230922,173400,857474840,19100,19100,19100,19100,1580
20230922,173300,857474840,19100,19100,19100,19100,0
20230922,173200,857474840,19100,19100,19100,19100,0
20230922,173100,857474840,19100,19100,19100,19100,0
20230922,173000,857474840,19100,19100,19100,19100,0
20230922,172900,857474840,19100,19100,19100,19100,0
20230922,172800,857474840,19100,19100,19100,19100,0
20230922,172700,857474840,19100,19100,19100,19100,0
20230922,172600,857474840,19100,19100,19100,19100,0
20230922,172500,857474840,19100,19100,19100,19100,0
20230922,172400,857474840,19100,19100,19100,19100,0
20230922,172300,857474840,19100,19100,19100,19100,0
20230922,172200,857474840,19100,19100,19100,19100,0
20230922,172100,857474840,19100,19100,19100,19100,0
20230922,172000,857474840,19100,19100,19100,19100,0
20230922,171900,857474840,19100,19100,19100,19100,0
20230922,171800,857474840,19100,19100,19100,19100,0
20230922,171700,857474840,19100,19100,19100,19100,0
20230922,171600,857474840,19100,19100,19100,19100,0
20230922,171500,857474840,19100,19100,19100,19100,0
20230922,171400,857474840,19100,19100,19100,19100,0
20230922,171300,857474840,19100,19100,19100,19100,0
20230922,171200,857474840,19100,19100,19100,19100,0
20230922,171100,857474840,19100,19100,19100,19100,0
20230922,171000,857474840,19100,19100,19100,19100,0
20230922,170900,857474840,19100,19100,19100,19100,0
20230922,170800,857474840,19100,19100,19100,19100,0
20230922,170700,857474840,19100,19100,19100,19100,0
20230922,170600,857474840,19100,19100,19100,19100,0
20230922,170500,857474840,19100,19100,19100,19100,0
20230922,170400,857474840,19100,19100,19100,19100,1580
20230922,170300,857474840,19100,19100,19100,19100,0
20230922,170200,857474840,19100,19100,19100,19100,0
20230922,170100,857474840,19100,19100,19100,19100,0
20230922,170000,857474840,19100,19100,19100,19100,0
20230922,165900,857474840,19100,19100,19100,19100,0
20230922,165800,857474840,19100,19100,19100,19100,0
20230922,165700,857474840,19100,19100,19100,19100,0
20230922,165600,857474840,19100,19100,19100,19100,0
20230922,165500,857474840,19100,19100,19100,19100,0
20230922,165400,857474840,19100,19100,19100,19100,0
20230922,165300,857474840,19100,19100,19100,19100,0
20230922,165200,857474840,19100,19100,19100,19100,0
20230922,165100,857474840,19100,19100,19100,19100,0
20230922,165000,857474840,19100,19100,19100,19100,0
20230922,164900,857474840,19100,19100,19100,19100,0
20230922,164800,857474840,19100,19100,19100,19100,0
20230922,164700,857474840,19100,19100,19100,19100,0
20230922,164600,857474840,19100,19100,19100,19100,0
20230922,164500,857474840,19100,19100,19100,19100,0
20230922,164400,857474840,19100,19100,19100,19100,0
20230922,164300,857474840,19100,19100,19100,19100,0
20230922,164200,857474840,19100,19100,19100,19100,0
20230922,164100,857474840,19100,19100,19100,19100,0
20230922,164000,857474840,19100,19100,19100,19100,0
20230922,163900,857474840,19100,19100,19100,19100,0
20230922,163800,857474840,19100,19100,19100,19100,0
20230922,163700,857474840,19100,19100,19100,19100,0
20230922,163600,857474840,19100,19100,19100,19100,0
20230922,163500,857474840,19100,19100,19100,19100,0
20230922,163400,857474840,19100,19100,19100,19100,1580
20230922,163300,857474840,19100,19100,19100,19100,0
20230922,163200,857474840,19100,19100,19100,19100,0
20230922,163100,857474840,19100,19100,19100,19100,0
20230922,163000,857474840,19100,19100,19100,19100,0
20230922,162900,857474840,19100,19100,19100,19100,0
20230922,162800,857474840,19100,19100,19100,19100,0
20230922,162700,857474840,19100,19100,19100,19100,0
20230922,162600,857474840,19100,19100,19100,19100,0
20230922,162500,857474840,19100,19100,19100,19100,0
20230922,162400,857474840,19100,19100,19100,19100,0
20230922,162300,857474840,19100,19100,19100,19100,0
20230922,162200,857474840,19100,19100,19100,19100,0
20230922,162100,857474840,19100,19100,19100,19100,0
20230922,162000,857474840,19100,19100,19100,19100,0
20230922,161900,857474840,19100,19100,19100,19100,0
20230922,161800,857474840,19100,19100,19100,19100,0
20230922,161700,857474840,19100,19100,19100,19100,0
20230922,161600,857474840,19100,19100,19100,19100,0
20230922,161500,857474840,19100,19100,19100,19100,0
20230922,161400,857474840,19100,19100,19100,19100,0
20230922,161300,857474840,19100,19100,19100,19100,0
20230922,161200,857474840,19100,19100,19100,19100,0
20230922,161100,857474840,19100,19100,19100,19100,0
20230922,161000,857474840,19100,19100,19100,19100,0
20230922,160900,857474840,19100,19100,19100,19100,0
20230922,160800,857474840,19100,19100,19100,19100,0
20230922,160700,857474840,19100,19100,19100,19100,0
20230922,160600,857474840,19100,19100,19100,19100,0
20230922,160500,857474840,19100,19100,19100,19100,0
20230922,160400,857474840,19100,19100,19100,19100,1580
20230922,160300,857474840,19100,19100,19100,19100,0
20230922,160200,857474840,19100,19100,19100,19100,0
20230922,160100,857474840,19100,19100,19100,19100,0
20230922,160000,857474840,19100,19100,19100,19100,0
20230922,155900,857474840,19100,19100,19100,19100,0
20230922,155800,857474840,19100,19100,19100,19100,0
20230922,155700,857474840,19100,19100,19100,19100,0
20230922,155600,857474840,19100,19100,19100,19100,0
20230922,155500,857474840,19100,19100,19100,19100,0
20230922,155400,857474840,19100,19100,19100,19100,0
20230922,155300,857474840,19100,19100,19100,19100,0
20230922,155200,857474840,19100,19100,19100,19100,0
20230922,155100,857474840,19100,19100,19100,19100,0
20230922,155000,857474840,19100,19100,19100,19100,0
20230922,154900,857474840,19100,19100,19100,19100,0
20230922,154800,857474840,19100,19100,19100,19100,0
20230922,154700,857474840,19100,19100,19100,19100,0
20230922,154600,857474840,19100,19100,19100,19100,0
20230922,154500,857474840,19100,19100,19100,19100,0
20230922,154400,857474840,19100,19100,19100,19100,0
20230922,154300,857474840,19100,19100,19100,19100,0
20230922,154200,857474840,19100,19100,19100,19100,0
20230922,154100,857474840,19100,19100,19100,19100,0
20230922,154000,857474840,19100,19100,19100,19100,0
20230922,153900,857474840,19100,19100,19100,19100,0
20230922,153800,857474840,19100,19100,19100,19100,0
20230922,153700,857474840,19100,19100,19100,19100,0
20230922,153600,857474840,19100,19100,19100,19100,0
20230922,153500,857474840,19100,19100,19100,19100,0
20230922,153400,857474840,19100,19100,19100,19100,1580
20230922,153300,857474840,19100,19100,19100,19100,0
20230922,153200,857474840,19100,19100,19100,19100,0
20230922,153100,857474840,19100,19100,19100,19100,0
20230922,153000,857474840,19100,19100,19100,19100,1580
20230922,152900,827296840,19100,19100,19100,19100,0
20230922,152800,827296840,19100,19100,19100,19100,0
20230922,152700,827296840,19100,19100,19100,19100,0
20230922,152600,827296840,19100,19100,19100,19100,0
20230922,152500,827296840,19100,19100,19100,19100,0
20230922,152400,827296840,19100,19100,19100,19100,0
20230922,152300,827296840,19100,19100,19100,19100,0
20230922,152200,827296840,19100,19100,19100,19100,0
20230922,152100,827296840,19100,19100,19100,19100,0
20230922,152000,827296840,19100,19100,19100,19100,0
20230922,151900,827296840,19100,18920,19100,18920,119
20230922,151800,825025180,19090,18910,19090,18900,303
20230922,151700,819283650,18900,18910,18910,18900,31
20230922,151600,818697730,18900,18900,18920,18900,504
20230922,151500,809168370,18910,18910,18920,18910,240
20230922,151400,804629950,18910,18910,18910,18910,138
20230922,151300,802020370,18910,18910,18910,18910,98
20230922,151200,800167190,18910,18930,18930,18910,7
20230922,151100,800034790,18940,18950,18950,18940,188
20230922,151000,796473980,18950,18950,18960,18950,70
20230922,150900,795147390,18950,18990,18990,18950,15
20230922,150800,794863060,19010,18990,19010,18990,65
20230922,150700,793628250,19000,18950,19000,18950,180
20230922,150600,790210490,18940,18920,18940,18920,380
20230922,150500,783019540,18910,18910,18920,18910,164
20230922,150400,779917940,18910,18910,18920,18910,68
20230922,150300,778631970,18910,18910,18910,18910,27
20230922,150200,778121400,18910,18910,18910,18910,25
20230922,150100,777648650,18910,18910,18920,18910,44
20230922,150000,776816460,18910,18910,18910,18910,61
20230922,145900,775662950,18920,18910,18930,18910,77
20230922,145800,774205940,18920,18900,18920,18900,482
20230922,145700,765090580,18900,18910,18910,18900,42
20230922,145600,764296720,18910,18910,18910,18910,99
20230922,145500,762424630,18910,18920,18920,18910,43
20230922,145400,761611390,18910,18920,18920,18910,360
20230922,145300,754803660,18920,18920,18920,18920,183
20230922,145200,751341300,18920,18920,18930,18920,23
20230922,145100,750906040,18920,18920,18920,18920,87
20230922,145000,749260000,18920,18930,18930,18920,86
20230922,144900,747632670,18940,18920,18940,18920,35
20230922,144800,746970180,18920,18930,18930,18920,69
20230922,144700,745664020,18930,18920,18930,18920,184
20230922,144600,742181220,18920,18910,18920,18910,210
20230922,144500,738208280,18910,18920,18920,18910,46
20230922,144400,737338390,18910,18920,18920,18910,106
20230922,144300,735333190,18920,18930,18930,18920,48
20230922,144200,734424970,18920,18920,18930,18920,147
20230922,144100,731643650,18920,18920,18920,18910,60
20230922,144000,730508520,18920,18920,18930,18920,68
20230922,143900,729221930,18920,18920,18920,18920,68
20230922,143800,727935370,18920,18920,18920,18920,27
20230922,143700,727424530,18930,18910,18930,18900,310
20230922,143600,721560130,18920,18910,18920,18910,111
20230922,143500,719460810,18910,18910,18910,18910,32
20230922,143400,718855690,18910,18920,18920,18890,260
20230922,143300,713940250,18910,18940,18940,18910,78
20230922,143200,712464530,18930,18930,18940,18930,66
20230922,143100,711215140,18940,18950,18950,18930,76
20230922,143000,709775720,18960,18960,18960,18960,30
20230922,142900,709206920,18960,18960,18970,18960,55
20230922,142800,708163810,18960,18960,18960,18950,105
20230922,142700,706173590,18970,18980,18980,18970,206
20230922,142600,702264430,18960,18970,18980,18960,35
20230922,142500,701600480,18970,18970,18970,18960,44
20230922,142400,700765890,18970,18950,18980,18950,106
20230922,142300,698755670,18950,18940,18950,18940,185
20230922,142200,695250820,18940,18940,18940,18940,64
20230922,142100,694038660,18930,18940,18940,18930,106
20230922,142000,692031740,18930,18930,18940,18930,220
20230922,141900,687865320,18940,18940,18940,18940,32
20230922,141800,687259240,18930,18950,18950,18930,148
20230922,141700,684456250,18940,18940,18950,18940,71
20230922,141600,683111200,18950,18950,18950,18940,43
20230922,141500,682296360,18950,18970,18970,18950,68
20230922,141400,681007280,18970,18970,18980,18970,45
20230922,141300,680153340,18970,18990,18990,18970,83
20230922,141200,678577910,18990,18980,18990,18980,74
20230922,141100,677173090,18990,18980,18990,18980,63
20230922,141000,675977060,18990,19000,19000,18980,64
20230922,140900,674761820,18990,18990,18990,18980,75
20230922,140800,673337800,18990,18980,19000,18980,46
20230922,140700,672464080,18980,18980,19000,18980,199
20230922,140600,668685580,18990,18980,18990,18980,42
20230922,140500,667888090,18990,18980,18990,18980,95
20230922,140400,666084660,18990,18990,19000,18980,142
20230922,140300,663387840,19000,18990,19000,18990,58
20230922,140200,662286110,18990,19000,19000,18990,64
20230922,140100,661070360,18990,19000,19000,18980,44
20230922,140000,660234950,19000,18990,19000,18980,240
20230922,135900,655676620,18980,18990,18990,18980,82
20230922,135800,654119870,18990,18990,18990,18980,83
20230922,135700,652543960,18990,18990,19000,18990,19
20230922,135600,652183140,18990,19000,19000,18990,46
20230922,135500,651309590,19000,18990,19000,18990,134
20230922,135400,648764290,18990,18990,18990,18990,77
20230922,135300,647302060,18990,18960,19010,18950,313
20230922,135200,641362530,18970,18960,18980,18950,228
20230922,135100,637039640,18960,18980,18980,18960,87
20230922,135000,635388680,18980,19000,19000,18980,287
20230922,134900,629940150,19000,19020,19020,19000,166
20230922,134800,626785350,19010,19010,19030,19010,98
20230922,134700,624921380,19020,19030,19030,19010,78
20230922,134600,623437910,19040,19040,19050,19040,100
20230922,134500,621533530,19040,19050,19050,19040,32
20230922,134400,620923960,19050,19050,19050,19040,97
20230922,134300,619076480,19050,19070,19070,19050,111
20230922,134200,616960880,19070,19070,19070,19060,62
20230922,134100,615778570,19070,19080,19080,19060,70
20230922,134000,614443320,19080,19100,19100,19080,40
20230922,133900,613679500,19090,19100,19100,19090,31
20230922,133800,613087410,19100,19100,19100,19090,60
20230922,133700,611941550,19110,19110,19110,19100,107
20230922,133600,609897260,19110,19110,19110,19100,40
20230922,133500,609132960,19100,19100,19100,19090,74
20230922,133400,607719570,19110,19100,19110,19100,62
20230922,133300,606534910,19110,19110,19110,19110,87
20230922,133200,604872340,19100,19100,19110,19100,37
20230922,133100,604165630,19110,19100,19110,19100,59
20230922,133000,603038230,19100,19100,19110,19100,94
20230922,132900,601242540,19110,19100,19110,19100,104
20230922,132800,599255530,19110,19110,19110,19100,107
20230922,132700,597210990,19100,19110,19110,19100,58
20230922,132600,596102890,19110,19090,19110,19090,64
20230922,132500,594880470,19100,19100,19110,19100,106
20230922,132400,592855860,19100,19100,19100,19090,116
20230922,132300,590640430,19090,19090,19100,19090,90
20230922,132200,588921880,19090,19100,19100,19090,42
20230922,132100,588119700,19090,19120,19120,19090,72
20230922,132000,586744150,19120,19130,19130,19120,36
20230922,131900,586055820,19120,19110,19130,19110,135
20230922,131800,583474460,19110,19110,19120,19090,46
20230922,131700,582595430,19120,19110,19120,19100,73
20230922,131600,581200700,19080,19090,19100,19080,54
20230922,131500,580169540,19090,19090,19090,19080,80
20230922,131400,578642430,19080,19090,19090,19080,81
20230922,131300,577096510,19080,19090,19090,19080,71
20230922,131200,575741380,19080,19080,19090,19080,69
20230922,131100,574424300,19080,19110,19110,19080,102
20230922,131000,572476530,19100,19110,19120,19100,136
20230922,130900,569877130,19120,19110,19120,19110,31
20230922,130800,569284420,19110,19120,19120,19110,97
20230922,130700,567430210,19110,19140,19140,19110,143
20230922,130600,564694730,19140,19100,19140,19100,179
20230922,130500,561272530,19100,19110,19110,19100,88
20230922,130400,559591300,19110,19110,19110,19100,58
20230922,130300,558483150,19110,19100,19110,19100,54
20230922,130200,557451650,19100,19100,19100,19080,75
20230922,130100,556019290,19100,19130,19130,19090,103
20230922,130000,554050380,19130,19120,19130,19120,59
20230922,125900,552922180,19110,19120,19130,19110,114
20230922,125800,550742380,19120,19130,19130,19110,89
20230922,125700,549040340,19120,19120,19120,19120,37
20230922,125600,548332900,19120,19120,19120,19110,126
20230922,125500,545924140,19110,19100,19120,19100,81
20230922,125400,544376420,19110,19110,19110,19110,40
20230922,125300,543612020,19110,19100,19110,19100,70
20230922,125200,542274920,19090,19130,19130,19080,192
20230922,125100,538607300,19130,19120,19130,19110,68
20230922,125000,537307080,19130,19120,19130,19120,48
20230922,124900,536389270,19120,19110,19120,19100,122
20230922,124800,534058050,19110,19110,19110,19110,47
20230922,124700,533159880,19130,19110,19130,19110,90
20230922,124600,531438220,19110,19090,19110,19090,84
20230922,124500,529834150,19100,19110,19110,19100,43
20230922,124400,529012770,19110,19100,19110,19100,70
20230922,124300,527675180,19100,19090,19100,19090,98
20230922,124200,525803610,19100,19100,19100,19100,42
20230922,124100,525001410,19100,19100,19100,19090,60
20230922,124000,523855420,19090,19100,19100,19080,40
20230922,123900,523091860,19110,19110,19150,19100,210
20230922,123800,519076750,19110,19110,19110,19100,64
20230922,123700,517853730,19110,19100,19110,19100,70
20230922,123600,516516120,19110,19110,19110,19100,68
20230922,123500,515216780,19120,19110,19120,19110,48
20230922,123400,514299040,19120,19120,19120,19120,81
20230922,123300,512750320,19110,19130,19130,19110,162
20230922,123200,509653340,19120,19110,19120,19110,66
20230922,123100,508391440,19120,19110,19120,19110,32
20230922,123000,507779630,19120,19130,19140,19110,259
20230922,122900,502826200,19140,19150,19150,19130,168
20230922,122800,499611200,19140,19150,19160,19140,154
20230922,122700,496663170,19150,19150,19160,19150,61
20230922,122600,495494920,19160,19170,19170,19160,47
20230922,122500,494594280,19170,19150,19170,19150,224
20230922,122400,490303610,19150,19140,19150,19140,92
20230922,122300,488542230,19150,19150,19150,19140,39
20230922,122200,487795520,19150,19140,19150,19130,60
20230922,122100,486647040,19150,19140,19150,19140,78
20230922,122000,485153760,19140,19150,19150,19140,93
20230922,121900,483372900,19150,19150,19150,19140,56
20230922,121800,482300990,19150,19140,19160,19140,69
20230922,121700,480979510,19160,19150,19170,19140,188
20230922,121600,477378130,19150,19140,19150,19140,75
20230922,121500,475942080,19140,19140,19150,19140,72
20230922,121400,474563490,19140,19130,19150,19130,73
20230922,121300,473166290,19130,19120,19130,19110,77
20230922,121200,471693800,19130,19120,19130,19100,74
20230922,121100,470279110,19130,19110,19130,19100,158
20230922,121000,467259800,19110,19100,19110,19100,98
20230922,120900,465387540,19100,19090,19110,19090,66
20230922,120800,464126940,19090,19100,19110,19090,60
20230922,120700,462980980,19100,19110,19110,19100,64
20230922,120600,461758290,19100,19100,19110,19080,94
20230922,120500,459963180,19110,19100,19110,19090,46
20230922,120400,459084580,19100,19100,19100,19100,49
20230922,120300,458148680,19100,19100,19100,19100,49
20230922,120200,457212780,19100,19100,19110,19090,140
20230922,120100,454538630,19100,19100,19110,19090,122
20230922,120000,452208400,19100,19090,19100,19090,17
20230922,115900,451883860,19080,19060,19100,19060,152
20230922,115800,448983690,19060,19070,19100,19060,283
20230922,115700,443582970,19070,19050,19070,19050,62
20230922,115600,442401050,19040,19050,19090,19040,206
20230922,115500,438473910,19040,19050,19050,19040,86
20230922,115400,436835780,19040,19000,19040,19000,350
20230922,115300,430185050,18990,18960,18990,18960,146
20230922,115200,427415060,18950,18950,18950,18950,66
20230922,115100,426164360,18950,18930,18950,18930,22
20230922,115000,425747650,18930,18950,18950,18920,67
20230922,114900,424478610,18950,18940,18950,18940,110
20230922,114800,422394480,18930,18950,18950,18920,100
20230922,114700,420500760,18950,18910,18950,18910,68
20230922,114600,419213130,18920,18930,18930,18920,39
20230922,114500,418475190,18920,18920,18920,18920,73
20230922,114400,417094030,18910,18910,18910,18910,19
20230922,114300,416734740,18910,18910,18910,18910,48
20230922,114200,415827060,18920,18910,18920,18910,49
20230922,114100,414900400,18900,18910,18920,18900,173
20230922,114000,411629280,18910,18890,18910,18890,41
20230922,113900,410854320,18910,18910,18930,18890,48
20230922,113800,409946870,18890,18900,18910,18890,69
20230922,113700,408642500,18890,18880,18900,18870,79
20230922,113600,407150660,18880,18910,18910,18880,36
20230922,113500,406470390,18910,18910,18910,18910,10
20230922,113400,406281290,18900,18870,18900,18870,188
20230922,113300,402730830,18880,18880,18890,18870,14
20230922,113200,402466590,18890,18880,18890,18880,17
20230922,113100,402145490,18890,18890,18890,18880,21
20230922,113000,401748820,18900,18890,18900,18880,127
20230922,112900,399349730,18890,18890,18900,18890,49
20230922,112800,398423920,18890,18890,18910,18890,356
20230922,112700,391699020,18880,18900,18900,18880,34
20230922,112600,391056530,18900,18900,18910,18900,84
20230922,112500,389468920,18900,18920,18920,18900,308
20230922,112400,383641760,18920,18930,18930,18920,78
20230922,112300,382165830,18920,18920,18930,18920,39
20230922,112200,381427910,18930,18930,18930,18930,10
20230922,112100,381238610,18930,18920,18930,18920,46
20230922,112000,380368220,18920,18930,18930,18920,83
20230922,111900,378797470,18920,18930,18930,18920,56
20230922,111800,377737400,18920,18920,18930,18920,101
20230922,111700,375826470,18920,18920,18930,18920,66
20230922,111600,374577640,18930,18930,18930,18920,6
20230922,111500,374464070,18930,18930,18930,18920,71
20230922,111400,373120510,18930,18920,18930,18920,124
20230922,111300,370773630,18920,18920,18920,18920,27
20230922,111200,370262790,18920,18930,18930,18920,81
20230922,111100,368729910,18930,18950,18950,18930,16
20230922,111000,368426860,18970,18970,18970,18970,1
20230922,110900,368407890,18980,18920,18980,18920,306
20230922,110800,362615390,18920,18920,18930,18920,52
20230922,110700,361631420,18920,18920,18920,18920,11
20230922,110600,361423300,18920,18920,18920,18920,96
20230922,110500,359606980,18920,18930,18930,18920,52
20230922,110400,358622960,18920,18920,18930,18920,49
20230922,110300,357695590,18920,18920,18920,18920,15
20230922,110200,357411790,18920,18930,18930,18920,48
20230922,110100,356503530,18920,18920,18930,18920,30
20230922,110000,355935830,18930,18930,18930,18920,62
20230922,105900,354762760,18920,18930,18930,18920,48
20230922,105800,353854460,18930,18910,18930,18910,101
20230922,105700,351943780,18910,18900,18910,18900,79
20230922,105600,350450270,18920,18900,18920,18900,152
20230922,105500,347576060,18910,18920,18920,18910,11
20230922,105400,347368030,18920,18910,18920,18910,63
20230922,105300,346176280,18920,18910,18920,18910,50
20230922,105200,345230310,18920,18910,18930,18900,73
20230922,105100,343849100,18910,18940,18940,18900,140
20230922,105000,341198660,18940,18950,18950,18940,46
20230922,104900,340327370,18950,18950,18950,18950,11
20230922,104800,340118920,18950,18940,18960,18940,148
20230922,104700,337314860,18940,18940,18940,18940,10
20230922,104600,337125460,18940,18940,18940,18940,3
20230922,104500,337068640,18940,18940,18940,18940,83
20230922,104400,335496620,18950,18950,18950,18940,72
20230922,104300,334132230,18950,18940,18950,18940,31
20230922,104200,333544930,18920,18930,18940,18910,141
20230922,104100,330876150,18900,18900,18900,18900,12
20230922,104000,330649350,18900,18930,18930,18900,3
20230922,103900,330592620,18910,18940,18950,18910,44
20230922,103800,329759440,18930,18880,18930,18880,174
20230922,103700,326469410,18890,18890,18890,18890,1
20230922,103600,326450520,18890,18880,18890,18880,69
20230922,103500,325147560,18880,18870,18880,18870,200
20230922,103400,321372010,18870,18870,18870,18870,41
20230922,103300,320598340,18880,18900,18900,18880,97
20230922,103200,318766320,18900,18900,18900,18890,30
20230922,103100,318199510,18900,18900,18900,18900,26
20230922,103000,317708110,18890,18870,18900,18840,382
20230922,102900,310501840,18880,18870,18880,18870,16
20230922,102800,310199870,18870,18870,18870,18870,11
20230922,102700,309992300,18880,18880,18880,18880,105
20230922,102600,308009900,18880,18830,18890,18830,291
20230922,102500,302524410,18820,18820,18820,18820,10
20230922,102400,302336210,18820,18820,18820,18820,29
20230922,102300,301790430,18820,18820,18830,18820,64
20230922,102200,300585900,18820,18830,18830,18820,96
20230922,102100,298778730,18830,18830,18830,18820,33
20230922,102000,298157620,18820,18820,18830,18820,38
20230922,101900,297442420,18820,18830,18830,18820,6
20230922,101800,297329490,18830,18810,18840,18810,204
20230922,101700,293489820,18820,18810,18820,18810,78
20230922,101600,292022490,18810,18810,18810,18810,69
20230922,101500,290724600,18810,18820,18820,18810,63
20230922,101400,289539290,18820,18830,18840,18810,138
20230922,101300,286941630,18830,18840,18840,18820,240
20230922,101200,282421860,18850,18850,18860,18850,472
20230922,101100,273524650,18850,18880,18880,18850,38
20230922,101000,272808140,18850,18860,18860,18850,71
20230922,100900,271469310,18860,18870,18890,18860,124
20230922,100800,269129320,18870,18850,18870,18850,86
20230922,100700,267506680,18850,18860,18860,18850,61
20230922,100600,266356430,18870,18850,18870,18850,110
20230922,100500,264281730,18850,18860,18860,18850,43
20230922,100400,263471040,18860,18850,18860,18850,32
20230922,100300,262867710,18850,18850,18850,18850,11
20230922,100200,262660360,18860,18880,18880,18860,129
20230922,100100,260225720,18890,18880,18890,18880,30
20230922,100000,259659310,18890,18890,18890,18880,11
20230922,095900,259451550,18880,18890,18890,18880,5
20230922,095800,259357120,18880,18890,18890,18880,270
20230922,095700,254259430,18900,18890,18900,18880,337
20230922,095600,247894160,18890,18910,18910,18880,167
20230922,095500,244738960,18900,18900,18900,18900,9
20230922,095400,244568860,18900,18910,18910,18900,39
20230922,095300,243831470,18900,18860,18930,18860,122
20230922,095200,241528950,18860,18860,18860,18850,55
20230922,095100,240491720,18850,18860,18860,18850,60
20230922,095000,239360620,18850,18850,18850,18850,2
20230922,094900,239322920,18860,18860,18860,18850,10
20230922,094800,239134350,18860,18860,18860,18860,4
20230922,094700,239058910,18870,18840,18870,18830,103
20230922,094600,237118050,18840,18870,18870,18830,240
20230922,094500,232593000,18880,18900,18900,18880,74
20230922,094400,231195010,18900,18890,18920,18890,125
20230922,094300,228832380,18900,18890,18900,18890,12
20230922,094200,228605600,18890,18890,18890,18890,1
20230922,094100,228586710,18890,18890,18900,18890,45
20230922,094000,227736650,18890,18910,18970,18890,89
20230922,093900,226052450,18910,18890,18910,18890,93
20230922,093800,224294950,18890,18870,18890,18870,60
20230922,093700,223162430,18860,18860,18900,18860,104
20230922,093600,221198880,18850,18850,18850,18850,68
20230922,093500,219917080,18850,18800,18850,18800,371
20230922,093400,212933640,18790,18800,18800,18790,23
20230922,093300,212501460,18790,18780,18800,18780,135
20230922,093200,209964820,18790,18810,18810,18790,60
20230922,093100,208836980,18810,18830,18830,18800,144
20230922,093000,206126590,18830,18800,18900,18800,275
20230922,092900,200948240,18800,18800,18810,18800,25
20230922,092800,200478220,18800,18780,18800,18780,46
20230922,092700,199614050,18780,18750,18780,18750,160
20230922,092600,196611800,18750,18750,18750,18750,13
20230922,092500,196368050,18750,18760,18760,18730,740
20230922,092400,182498120,18760,18810,18810,18760,813
20230922,092300,167226260,18810,18820,18860,18800,1861
20230922,092200,132209090,18830,18820,18830,18820,122
20230922,092100,129912770,18830,18850,18850,18820,1078
20230922,092000,109619740,18850,18890,18890,18840,926
20230922,091900,92147720,18880,18890,18900,18880,546
20230922,091800,81837190,18880,18890,18900,18870,183
20230922,091700,78381490,18900,18900,18900,18900,1
20230922,091600,78362590,18900,18900,18900,18900,0
20230922,091500,78362590,18900,18920,18920,18890,100
20230922,091400,76472910,18920,18920,18920,18920,6
20230922,091300,76359390,18910,18890,18910,18850,202
20230922,091200,72549200,18890,18920,18920,18840,155
20230922,091100,69620840,18920,18970,18970,18910,935
20230922,091000,51908690,18970,18990,18990,18970,47
20230922,090900,51016790,18980,18980,18980,18980,0
20230922,090800,51016790,18980,18980,18980,18980,0
20230922,090700,51016790,18980,18960,18980,18960,319
20230922,090600,44966740,18950,18950,18950,18950,0
20230922,090500,44966740,18950,18950,18950,18950,90
20230922,090400,43261240,18950,18960,18960,18800,702
20230922,090300,29993640,18960,18960,18960,18950,56
20230922,090200,28932330,18960,18970,18970,18960,90
20230922,090100,27225880,18970,19090,19090,18970,924
20230922,090000,9659190,19090,19000,19100,19000,508