KissMeData/219420/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203700,320572030,5910,5910,5910,5910,2343
20230922,203600,320572030,5910,5910,5910,5910,0
20230922,203500,320572030,5910,5910,5910,5910,0
20230922,203400,320572030,5910,5910,5910,5910,0
20230922,203300,320572030,5910,5910,5910,5910,0
20230922,203200,320572030,5910,5910,5910,5910,0
20230922,203100,320572030,5910,5910,5910,5910,0
20230922,203000,320572030,5910,5910,5910,5910,0
20230922,202900,320572030,5910,5910,5910,5910,0
20230922,202800,320572030,5910,5910,5910,5910,0
20230922,202700,320572030,5910,5910,5910,5910,0
20230922,202600,320572030,5910,5910,5910,5910,0
20230922,202500,320572030,5910,5910,5910,5910,0
20230922,202400,320572030,5910,5910,5910,5910,0
20230922,202300,320572030,5910,5910,5910,5910,0
20230922,202200,320572030,5910,5910,5910,5910,0
20230922,202100,320572030,5910,5910,5910,5910,0
20230922,202000,320572030,5910,5910,5910,5910,0
20230922,201900,320572030,5910,5910,5910,5910,0
20230922,201800,320572030,5910,5910,5910,5910,0
20230922,201700,320572030,5910,5910,5910,5910,0
20230922,201600,320572030,5910,5910,5910,5910,0
20230922,201500,320572030,5910,5910,5910,5910,0
20230922,201400,320572030,5910,5910,5910,5910,0
20230922,201300,320572030,5910,5910,5910,5910,0
20230922,201200,320572030,5910,5910,5910,5910,0
20230922,201100,320572030,5910,5910,5910,5910,0
20230922,201000,320572030,5910,5910,5910,5910,0
20230922,200900,320572030,5910,5910,5910,5910,0
20230922,200800,320572030,5910,5910,5910,5910,0
20230922,200700,320572030,5910,5910,5910,5910,2343
20230922,200600,320572030,5910,5910,5910,5910,0
20230922,200500,320572030,5910,5910,5910,5910,0
20230922,200400,320572030,5910,5910,5910,5910,0
20230922,200300,320572030,5910,5910,5910,5910,0
20230922,200200,320572030,5910,5910,5910,5910,0
20230922,200100,320572030,5910,5910,5910,5910,0
20230922,200000,320572030,5910,5910,5910,5910,0
20230922,195900,320572030,5910,5910,5910,5910,0
20230922,195800,320572030,5910,5910,5910,5910,0
20230922,195700,320572030,5910,5910,5910,5910,0
20230922,195600,320572030,5910,5910,5910,5910,0
20230922,195500,320572030,5910,5910,5910,5910,0
20230922,195400,320572030,5910,5910,5910,5910,0
20230922,195300,320572030,5910,5910,5910,5910,0
20230922,195200,320572030,5910,5910,5910,5910,0
20230922,195100,320572030,5910,5910,5910,5910,0
20230922,195000,320572030,5910,5910,5910,5910,0
20230922,194900,320572030,5910,5910,5910,5910,0
20230922,194800,320572030,5910,5910,5910,5910,0
20230922,194700,320572030,5910,5910,5910,5910,0
20230922,194600,320572030,5910,5910,5910,5910,0
20230922,194500,320572030,5910,5910,5910,5910,0
20230922,194400,320572030,5910,5910,5910,5910,0
20230922,194300,320572030,5910,5910,5910,5910,0
20230922,194200,320572030,5910,5910,5910,5910,0
20230922,194100,320572030,5910,5910,5910,5910,0
20230922,194000,320572030,5910,5910,5910,5910,0
20230922,193900,320572030,5910,5910,5910,5910,0
20230922,193800,320572030,5910,5910,5910,5910,0
20230922,193700,320572030,5910,5910,5910,5910,2343
20230922,193600,320572030,5910,5910,5910,5910,0
20230922,193500,320572030,5910,5910,5910,5910,0
20230922,193400,320572030,5910,5910,5910,5910,0
20230922,193300,320572030,5910,5910,5910,5910,0
20230922,193200,320572030,5910,5910,5910,5910,0
20230922,193100,320572030,5910,5910,5910,5910,0
20230922,193000,320572030,5910,5910,5910,5910,0
20230922,192900,320572030,5910,5910,5910,5910,0
20230922,192800,320572030,5910,5910,5910,5910,0
20230922,192700,320572030,5910,5910,5910,5910,0
20230922,192600,320572030,5910,5910,5910,5910,0
20230922,192500,320572030,5910,5910,5910,5910,0
20230922,192400,320572030,5910,5910,5910,5910,0
20230922,192300,320572030,5910,5910,5910,5910,0
20230922,192200,320572030,5910,5910,5910,5910,0
20230922,192100,320572030,5910,5910,5910,5910,0
20230922,192000,320572030,5910,5910,5910,5910,0
20230922,191900,320572030,5910,5910,5910,5910,0
20230922,191800,320572030,5910,5910,5910,5910,0
20230922,191700,320572030,5910,5910,5910,5910,0
20230922,191600,320572030,5910,5910,5910,5910,0
20230922,191500,320572030,5910,5910,5910,5910,0
20230922,191400,320572030,5910,5910,5910,5910,0
20230922,191300,320572030,5910,5910,5910,5910,0
20230922,191200,320572030,5910,5910,5910,5910,0
20230922,191100,320572030,5910,5910,5910,5910,0
20230922,191000,320572030,5910,5910,5910,5910,0
20230922,190900,320572030,5910,5910,5910,5910,0
20230922,190800,320572030,5910,5910,5910,5910,0
20230922,190700,320572030,5910,5910,5910,5910,2343
20230922,190600,320572030,5910,5910,5910,5910,0
20230922,190500,320572030,5910,5910,5910,5910,0
20230922,190400,320572030,5910,5910,5910,5910,0
20230922,190300,320572030,5910,5910,5910,5910,0
20230922,190200,320572030,5910,5910,5910,5910,0
20230922,190100,320572030,5910,5910,5910,5910,0
20230922,190000,320572030,5910,5910,5910,5910,0
20230922,185900,320572030,5910,5910,5910,5910,0
20230922,185800,320572030,5910,5910,5910,5910,0
20230922,185700,320572030,5910,5910,5910,5910,0
20230922,185600,320572030,5910,5910,5910,5910,0
20230922,185500,320572030,5910,5910,5910,5910,0
20230922,185400,320572030,5910,5910,5910,5910,0
20230922,185300,320572030,5910,5910,5910,5910,0
20230922,185200,320572030,5910,5910,5910,5910,0
20230922,185100,320572030,5910,5910,5910,5910,0
20230922,185000,320572030,5910,5910,5910,5910,0
20230922,184900,320572030,5910,5910,5910,5910,0
20230922,184800,320572030,5910,5910,5910,5910,0
20230922,184700,320572030,5910,5910,5910,5910,0
20230922,184600,320572030,5910,5910,5910,5910,0
20230922,184500,320572030,5910,5910,5910,5910,0
20230922,184400,320572030,5910,5910,5910,5910,0
20230922,184300,320572030,5910,5910,5910,5910,0
20230922,184200,320572030,5910,5910,5910,5910,0
20230922,184100,320572030,5910,5910,5910,5910,0
20230922,184000,320572030,5910,5910,5910,5910,0
20230922,183900,320572030,5910,5910,5910,5910,0
20230922,183800,320572030,5910,5910,5910,5910,0
20230922,183700,320572030,5910,5910,5910,5910,2343
20230922,183600,320572030,5910,5910,5910,5910,0
20230922,183500,320572030,5910,5910,5910,5910,0
20230922,183400,320572030,5910,5910,5910,5910,0
20230922,183300,320572030,5910,5910,5910,5910,0
20230922,183200,320572030,5910,5910,5910,5910,0
20230922,183100,320572030,5910,5910,5910,5910,0
20230922,183000,320572030,5910,5910,5910,5910,0
20230922,182900,320572030,5910,5910,5910,5910,0
20230922,182800,320572030,5910,5910,5910,5910,0
20230922,182700,320572030,5910,5910,5910,5910,0
20230922,182600,320572030,5910,5910,5910,5910,0
20230922,182500,320572030,5910,5910,5910,5910,0
20230922,182400,320572030,5910,5910,5910,5910,0
20230922,182300,320572030,5910,5910,5910,5910,0
20230922,182200,320572030,5910,5910,5910,5910,0
20230922,182100,320572030,5910,5910,5910,5910,0
20230922,182000,320572030,5910,5910,5910,5910,0
20230922,181900,320572030,5910,5910,5910,5910,0
20230922,181800,320572030,5910,5910,5910,5910,0
20230922,181700,320572030,5910,5910,5910,5910,0
20230922,181600,320572030,5910,5910,5910,5910,0
20230922,181500,320572030,5910,5910,5910,5910,0
20230922,181400,320572030,5910,5910,5910,5910,0
20230922,181300,320572030,5910,5910,5910,5910,0
20230922,181200,320572030,5910,5910,5910,5910,0
20230922,181100,320572030,5910,5910,5910,5910,0
20230922,181000,320572030,5910,5910,5910,5910,0
20230922,180900,320572030,5910,5910,5910,5910,0
20230922,180800,320572030,5910,5910,5910,5910,0
20230922,180700,320572030,5910,5910,5910,5910,2343
20230922,180600,320572030,5910,5910,5910,5910,0
20230922,180500,320572030,5910,5910,5910,5910,0
20230922,180400,320572030,5910,5910,5910,5910,0
20230922,180300,320572030,5910,5910,5910,5910,0
20230922,180200,320572030,5910,5910,5910,5910,0
20230922,180100,320572030,5910,5910,5910,5910,0
20230922,180000,320572030,5910,5910,5910,5910,0
20230922,175900,320572030,5910,5910,5910,5910,0
20230922,175800,320572030,5910,5910,5910,5910,0
20230922,175700,320572030,5910,5910,5910,5910,0
20230922,175600,320572030,5910,5910,5910,5910,0
20230922,175500,320572030,5910,5910,5910,5910,0
20230922,175400,320572030,5910,5910,5910,5910,0
20230922,175300,320572030,5910,5910,5910,5910,0
20230922,175200,320572030,5910,5910,5910,5910,0
20230922,175100,320572030,5910,5910,5910,5910,0
20230922,175000,320572030,5910,5910,5910,5910,0
20230922,174900,320572030,5910,5910,5910,5910,0
20230922,174800,320572030,5910,5910,5910,5910,0
20230922,174700,320572030,5910,5910,5910,5910,0
20230922,174600,320572030,5910,5910,5910,5910,0
20230922,174500,320572030,5910,5910,5910,5910,0
20230922,174400,320572030,5910,5910,5910,5910,0
20230922,174300,320572030,5910,5910,5910,5910,0
20230922,174200,320572030,5910,5910,5910,5910,0
20230922,174100,320572030,5910,5910,5910,5910,0
20230922,174000,320572030,5910,5910,5910,5910,0
20230922,173900,320572030,5910,5910,5910,5910,0
20230922,173800,320572030,5910,5910,5910,5910,0
20230922,173700,320572030,5910,5910,5910,5910,2343
20230922,173600,320572030,5910,5910,5910,5910,0
20230922,173500,320572030,5910,5910,5910,5910,0
20230922,173400,320572030,5910,5910,5910,5910,0
20230922,173300,320572030,5910,5910,5910,5910,0
20230922,173200,320572030,5910,5910,5910,5910,0
20230922,173100,320572030,5910,5910,5910,5910,0
20230922,173000,320572030,5910,5910,5910,5910,0
20230922,172900,320572030,5910,5910,5910,5910,0
20230922,172800,320572030,5910,5910,5910,5910,0
20230922,172700,320572030,5910,5910,5910,5910,0
20230922,172600,320572030,5910,5910,5910,5910,0
20230922,172500,320572030,5910,5910,5910,5910,0
20230922,172400,320572030,5910,5910,5910,5910,0
20230922,172300,320572030,5910,5910,5910,5910,0
20230922,172200,320572030,5910,5910,5910,5910,0
20230922,172100,320572030,5910,5910,5910,5910,0
20230922,172000,320572030,5910,5910,5910,5910,0
20230922,171900,320572030,5910,5910,5910,5910,0
20230922,171800,320572030,5910,5910,5910,5910,0
20230922,171700,320572030,5910,5910,5910,5910,0
20230922,171600,320572030,5910,5910,5910,5910,0
20230922,171500,320572030,5910,5910,5910,5910,0
20230922,171400,320572030,5910,5910,5910,5910,0
20230922,171300,320572030,5910,5910,5910,5910,0
20230922,171200,320572030,5910,5910,5910,5910,0
20230922,171100,320572030,5910,5910,5910,5910,0
20230922,171000,320572030,5910,5910,5910,5910,0
20230922,170900,320572030,5910,5910,5910,5910,0
20230922,170800,320572030,5910,5910,5910,5910,0
20230922,170700,320572030,5910,5910,5910,5910,2343
20230922,170600,320572030,5910,5910,5910,5910,0
20230922,170500,320572030,5910,5910,5910,5910,0
20230922,170400,320572030,5910,5910,5910,5910,0
20230922,170300,320572030,5910,5910,5910,5910,0
20230922,170200,320572030,5910,5910,5910,5910,0
20230922,170100,320572030,5910,5910,5910,5910,0
20230922,170000,320572030,5910,5910,5910,5910,0
20230922,165900,320572030,5910,5910,5910,5910,0
20230922,165800,320572030,5910,5910,5910,5910,0
20230922,165700,320572030,5910,5910,5910,5910,0
20230922,165600,320572030,5910,5910,5910,5910,0
20230922,165500,320572030,5910,5910,5910,5910,0
20230922,165400,320572030,5910,5910,5910,5910,0
20230922,165300,320572030,5910,5910,5910,5910,0
20230922,165200,320572030,5910,5910,5910,5910,0
20230922,165100,320572030,5910,5910,5910,5910,0
20230922,165000,320572030,5910,5910,5910,5910,0
20230922,164900,320572030,5910,5910,5910,5910,0
20230922,164800,320572030,5910,5910,5910,5910,0
20230922,164700,320572030,5910,5910,5910,5910,0
20230922,164600,320572030,5910,5910,5910,5910,0
20230922,164500,320572030,5910,5910,5910,5910,0
20230922,164400,320572030,5910,5910,5910,5910,0
20230922,164300,320572030,5910,5910,5910,5910,0
20230922,164200,320572030,5910,5910,5910,5910,0
20230922,164100,320572030,5910,5910,5910,5910,0
20230922,164000,320572030,5910,5910,5910,5910,0
20230922,163900,320572030,5910,5910,5910,5910,0
20230922,163800,320572030,5910,5910,5910,5910,0
20230922,163700,320572030,5910,5910,5910,5910,2343
20230922,163600,320572030,5910,5910,5910,5910,0
20230922,163500,320572030,5910,5910,5910,5910,0
20230922,163400,320572030,5910,5910,5910,5910,0
20230922,163300,320572030,5910,5910,5910,5910,0
20230922,163200,320572030,5910,5910,5910,5910,0
20230922,163100,320572030,5910,5910,5910,5910,0
20230922,163000,320572030,5910,5910,5910,5910,0
20230922,162900,320572030,5910,5910,5910,5910,0
20230922,162800,320572030,5910,5910,5910,5910,0
20230922,162700,320572030,5910,5910,5910,5910,0
20230922,162600,320572030,5910,5910,5910,5910,0
20230922,162500,320572030,5910,5910,5910,5910,0
20230922,162400,320572030,5910,5910,5910,5910,0
20230922,162300,320572030,5910,5910,5910,5910,0
20230922,162200,320572030,5910,5910,5910,5910,0
20230922,162100,320572030,5910,5910,5910,5910,0
20230922,162000,320572030,5910,5910,5910,5910,0
20230922,161900,320572030,5910,5910,5910,5910,0
20230922,161800,320572030,5910,5910,5910,5910,0
20230922,161700,320572030,5910,5910,5910,5910,0
20230922,161600,320572030,5910,5910,5910,5910,0
20230922,161500,320572030,5910,5910,5910,5910,0
20230922,161400,320572030,5910,5910,5910,5910,0
20230922,161300,320572030,5910,5910,5910,5910,0
20230922,161200,320572030,5910,5910,5910,5910,0
20230922,161100,320572030,5910,5910,5910,5910,0
20230922,161000,320572030,5910,5910,5910,5910,0
20230922,160900,320572030,5910,5910,5910,5910,0
20230922,160800,320572030,5910,5910,5910,5910,0
20230922,160700,320572030,5910,5910,5910,5910,2343
20230922,160600,320572030,5910,5910,5910,5910,0
20230922,160500,320572030,5910,5910,5910,5910,0
20230922,160400,320572030,5910,5910,5910,5910,0
20230922,160300,320572030,5910,5910,5910,5910,0
20230922,160200,320572030,5910,5910,5910,5910,0
20230922,160100,320572030,5910,5910,5910,5910,0
20230922,160000,320572030,5910,5910,5910,5910,0
20230922,155900,320572030,5910,5910,5910,5910,0
20230922,155800,320572030,5910,5910,5910,5910,0
20230922,155700,320572030,5910,5910,5910,5910,0
20230922,155600,320572030,5910,5910,5910,5910,0
20230922,155500,320572030,5910,5910,5910,5910,0
20230922,155400,320572030,5910,5910,5910,5910,0
20230922,155300,320572030,5910,5910,5910,5910,0
20230922,155200,320572030,5910,5910,5910,5910,0
20230922,155100,320572030,5910,5910,5910,5910,0
20230922,155000,320572030,5910,5910,5910,5910,0
20230922,154900,320572030,5910,5910,5910,5910,0
20230922,154800,320572030,5910,5910,5910,5910,0
20230922,154700,320572030,5910,5910,5910,5910,0
20230922,154600,320572030,5910,5910,5910,5910,0
20230922,154500,320572030,5910,5910,5910,5910,0
20230922,154400,320572030,5910,5910,5910,5910,0
20230922,154300,320572030,5910,5910,5910,5910,0
20230922,154200,320572030,5910,5910,5910,5910,0
20230922,154100,320572030,5910,5910,5910,5910,0
20230922,154000,320572030,5910,5910,5910,5910,0
20230922,153900,320572030,5910,5910,5910,5910,0
20230922,153800,320572030,5910,5910,5910,5910,0
20230922,153700,320572030,5910,5910,5910,5910,2343
20230922,153600,320572030,5910,5910,5910,5910,0
20230922,153500,320572030,5910,5910,5910,5910,0
20230922,153400,320572030,5910,5910,5910,5910,0
20230922,153300,320572030,5910,5910,5910,5910,0
20230922,153200,320572030,5910,5910,5910,5910,0
20230922,153100,320572030,5910,5910,5910,5910,0
20230922,153000,320572030,5910,5910,5910,5910,2343
20230922,152900,306724900,5790,5790,5790,5790,0
20230922,152800,306724900,5790,5790,5790,5790,0
20230922,152700,306724900,5790,5790,5790,5790,0
20230922,152600,306724900,5790,5790,5790,5790,0
20230922,152500,306724900,5790,5790,5790,5790,0
20230922,152400,306724900,5790,5790,5790,5790,0
20230922,152300,306724900,5790,5790,5790,5790,0
20230922,152200,306724900,5790,5790,5790,5790,0
20230922,152100,306724900,5790,5790,5790,5790,0
20230922,152000,306724900,5790,5790,5790,5790,0
20230922,151900,306724900,5790,5820,5820,5790,945
20230922,151800,301244560,5860,5860,5860,5860,3
20230922,151700,301226980,5810,5810,5810,5810,0
20230922,151600,301226980,5810,5860,5860,5810,372
20230922,151500,299063900,5830,5840,5840,5820,52
20230922,151400,298760800,5820,5850,5850,5820,56
20230922,151300,298434640,5810,5870,5870,5810,290
20230922,151200,296747180,5870,5870,5870,5870,47
20230922,151100,296471290,5870,5870,5870,5870,14
20230922,151000,296389110,5870,5850,5870,5850,181
20230922,150900,295329070,5800,5800,5800,5800,0
20230922,150800,295329070,5800,5850,5850,5800,170
20230922,150700,294341800,5840,5840,5840,5840,0
20230922,150600,294341800,5840,5840,5840,5840,300
20230922,150500,292589800,5840,5840,5840,5840,1
20230922,150400,292583960,5850,5830,5850,5800,35
20230922,150300,292380470,5840,5840,5840,5840,0
20230922,150200,292380470,5840,5840,5840,5840,18
20230922,150100,292275350,5820,5820,5820,5820,0
20230922,150000,292275350,5820,5830,5830,5820,17
20230922,145900,292176280,5840,5840,5840,5840,157
20230922,145800,291259400,5820,5820,5820,5820,5
20230922,145700,291230300,5800,5840,5840,5800,831
20230922,145600,286408110,5870,5870,5870,5870,10
20230922,145500,286349410,5870,5870,5870,5870,0
20230922,145400,286349410,5870,5870,5870,5870,4
20230922,145300,286325930,5860,5860,5860,5860,0
20230922,145200,286325930,5860,5860,5860,5860,0
20230922,145100,286325930,5860,5860,5860,5860,0
20230922,145000,286325930,5860,5860,5860,5860,0
20230922,144900,286325930,5860,5820,5860,5810,191
20230922,144800,285207700,5810,5820,5820,5810,1410
20230922,144700,277001590,5820,5820,5820,5820,25
20230922,144600,276856090,5820,5830,5830,5820,25
20230922,144500,276710470,5840,5850,5850,5840,502
20230922,144400,273776020,5850,5860,5860,5850,224
20230922,144300,272463580,5860,5860,5860,5860,0
20230922,144200,272463580,5860,5860,5860,5860,0
20230922,144100,272463580,5860,5860,5860,5860,0
20230922,144000,272463580,5860,5860,5860,5860,0
20230922,143900,272463580,5860,5860,5860,5860,0
20230922,143800,272463580,5860,5860,5860,5860,0
20230922,143700,272463580,5860,5860,5860,5860,0
20230922,143600,272463580,5860,5860,5860,5860,0
20230922,143500,272463580,5860,5860,5860,5860,0
20230922,143400,272463580,5860,5860,5860,5860,200
20230922,143300,271291580,5860,5860,5860,5860,0
20230922,143200,271291580,5860,5870,5870,5860,300
20230922,143100,269532780,5870,5870,5870,5870,0
20230922,143000,269532780,5870,5870,5870,5870,0
20230922,142900,269532780,5870,5870,5870,5870,58
20230922,142800,269192320,5910,5910,5910,5910,7
20230922,142700,269150950,5910,5910,5910,5910,34
20230922,142600,268950010,5910,5910,5910,5910,1
20230922,142500,268944100,5910,5910,5910,5910,0
20230922,142400,268944100,5910,5910,5910,5910,0
20230922,142300,268944100,5910,5910,5910,5910,0
20230922,142200,268944100,5910,5910,5910,5910,1
20230922,142100,268938190,5900,5900,5900,5900,338
20230922,142000,266943990,5900,5900,5900,5900,14
20230922,141900,266861390,5900,5880,5900,5880,181
20230922,141800,265794970,5880,5890,5890,5880,1110
20230922,141700,259268150,5890,5890,5890,5890,0
20230922,141600,259268150,5890,5890,5890,5890,0
20230922,141500,259268150,5890,5890,5890,5890,1107
20230922,141400,252747920,5900,5900,5900,5900,0
20230922,141300,252747920,5900,5900,5900,5900,0
20230922,141200,252747920,5900,5900,5900,5900,0
20230922,141100,252747920,5900,5900,5900,5900,461
20230922,141000,250028020,5910,5910,5910,5910,0
20230922,140900,250028020,5910,5910,5910,5910,0
20230922,140800,250028020,5910,5910,5910,5910,0
20230922,140700,250028020,5910,5910,5910,5910,0
20230922,140600,250028020,5910,5910,5910,5910,0
20230922,140500,250028020,5910,5910,5910,5910,17
20230922,140400,249927550,5910,5910,5910,5910,50
20230922,140300,249632050,5940,5940,5940,5940,0
20230922,140200,249632050,5940,5940,5940,5940,0
20230922,140100,249632050,5940,5940,5940,5940,0
20230922,140000,249632050,5940,5940,5940,5940,0
20230922,135900,249632050,5940,5940,5940,5940,0
20230922,135800,249632050,5940,5940,5940,5940,0
20230922,135700,249632050,5940,5940,5940,5940,0
20230922,135600,249632050,5940,5940,5940,5940,0
20230922,135500,249632050,5940,5940,5940,5940,91
20230922,135400,249091510,5940,5940,5940,5940,0
20230922,135300,249091510,5940,5940,5940,5940,0
20230922,135200,249091510,5940,5930,5940,5930,101
20230922,135100,248492310,5930,5930,5930,5930,338
20230922,135000,246487970,5920,5920,5920,5920,0
20230922,134900,246487970,5920,5920,5920,5920,0
20230922,134800,246487970,5920,5920,5920,5920,0
20230922,134700,246487970,5920,5920,5920,5920,0
20230922,134600,246487970,5920,5920,5920,5920,5
20230922,134500,246458370,5900,5900,5900,5900,0
20230922,134400,246458370,5900,5900,5900,5900,0
20230922,134300,246458370,5900,5900,5900,5900,0
20230922,134200,246458370,5900,5900,5900,5900,0
20230922,134100,246458370,5900,5900,5900,5900,0
20230922,134000,246458370,5900,5900,5900,5900,0
20230922,133900,246458370,5900,5900,5900,5900,0
20230922,133800,246458370,5900,5900,5900,5900,0
20230922,133700,246458370,5900,5900,5900,5900,0
20230922,133600,246458370,5900,5910,5910,5900,274
20230922,133500,244841750,5910,5910,5910,5910,8
20230922,133400,244794470,5900,5900,5900,5900,0
20230922,133300,244794470,5900,5900,5900,5900,0
20230922,133200,244794470,5900,5900,5900,5900,0
20230922,133100,244794470,5900,5900,5900,5900,0
20230922,133000,244794470,5900,5900,5900,5900,0
20230922,132900,244794470,5900,5900,5900,5900,0
20230922,132800,244794470,5900,5900,5900,5900,0
20230922,132700,244794470,5900,5900,5900,5900,108
20230922,132600,244157270,5920,5920,5920,5920,0
20230922,132500,244157270,5920,5930,5930,5910,1116
20230922,132400,237561570,5920,5920,5920,5920,0
20230922,132300,237561570,5920,5920,5920,5920,175
20230922,132200,236525570,5930,5920,5930,5920,23
20230922,132100,236389310,5920,5920,5920,5920,12
20230922,132000,236318270,5930,5920,5930,5920,337
20230922,131900,234320000,5920,5920,5920,5920,0
20230922,131800,234320000,5920,5910,5920,5910,16
20230922,131700,234225430,5910,5920,5920,5910,17
20230922,131600,234124800,5920,5910,5920,5910,406
20230922,131500,231721300,5920,5910,5920,5910,33
20230922,131400,231526170,5910,5910,5910,5910,22
20230922,131300,231396150,5910,5920,5920,5910,622
20230922,131200,227714130,5910,5910,5910,5910,0
20230922,131100,227714130,5910,5910,5910,5910,0
20230922,131000,227714130,5910,5910,5910,5910,0
20230922,130900,227714130,5910,5910,5910,5910,0
20230922,130800,227714130,5910,5910,5910,5910,0
20230922,130700,227714130,5910,5910,5910,5910,0
20230922,130600,227714130,5910,5910,5910,5910,0
20230922,130500,227714130,5910,5910,5910,5910,2
20230922,130400,227702310,5920,5920,5920,5920,0
20230922,130300,227702310,5920,5920,5920,5920,2
20230922,130200,227690470,5910,5910,5910,5910,0
20230922,130100,227690470,5910,5910,5910,5910,7
20230922,130000,227649100,5920,5920,5920,5920,0
20230922,125900,227649100,5920,5920,5920,5920,199
20230922,125800,226471020,5930,5930,5930,5930,0
20230922,125700,226471020,5930,5930,5930,5930,4
20230922,125600,226447300,5940,5940,5940,5940,0
20230922,125500,226447300,5940,5940,5940,5940,0
20230922,125400,226447300,5940,5940,5940,5940,2
20230922,125300,226435420,5940,5940,5950,5940,58
20230922,125200,226090340,5910,5910,5910,5910,0
20230922,125100,226090340,5910,5910,5910,5910,0
20230922,125000,226090340,5910,5910,5910,5910,0
20230922,124900,226090340,5910,5910,5910,5910,0
20230922,124800,226090340,5910,5910,5910,5910,0
20230922,124700,226090340,5910,5910,5910,5910,0
20230922,124600,226090340,5910,5910,5910,5910,41
20230922,124500,225848030,5940,5940,5940,5940,4
20230922,124400,225824270,5940,5940,5940,5940,5
20230922,124300,225794570,5940,5940,5940,5940,0
20230922,124200,225794570,5940,5940,5940,5940,0
20230922,124100,225794570,5940,5940,5940,5940,0
20230922,124000,225794570,5940,5940,5940,5940,16
20230922,123900,225699530,5940,5940,5940,5940,0
20230922,123800,225699530,5940,5940,5940,5940,1
20230922,123700,225693590,5930,5930,5930,5930,168
20230922,123600,224697350,5930,5930,5930,5930,1
20230922,123500,224691420,5930,5930,5930,5930,4
20230922,123400,224667700,5930,5930,5930,5930,116
20230922,123300,223979820,5920,5920,5920,5920,15
20230922,123200,223891020,5920,5920,5920,5920,0
20230922,123100,223891020,5920,5920,5920,5920,0
20230922,123000,223891020,5920,5920,5920,5920,0
20230922,122900,223891020,5920,5920,5920,5920,90
20230922,122800,223358220,5920,5920,5920,5920,10
20230922,122700,223299020,5920,5920,5920,5920,0
20230922,122600,223299020,5920,5920,5920,5920,0
20230922,122500,223299020,5920,5920,5920,5920,0
20230922,122400,223299020,5920,5920,5920,5920,0
20230922,122300,223299020,5920,5920,5920,5920,0
20230922,122200,223299020,5920,5920,5920,5920,0
20230922,122100,223299020,5920,5920,5920,5920,4
20230922,122000,223275340,5920,5920,5920,5920,0
20230922,121900,223275340,5920,5920,5920,5920,0
20230922,121800,223275340,5920,5920,5920,5920,0
20230922,121700,223275340,5920,5920,5920,5920,0
20230922,121600,223275340,5920,5920,5920,5920,0
20230922,121500,223275340,5920,5920,5920,5920,0
20230922,121400,223275340,5920,5920,5920,5920,1
20230922,121300,223269420,5890,5890,5890,5890,10
20230922,121200,223210520,5920,5910,5920,5910,2
20230922,121100,223198690,5880,5880,5880,5880,0
20230922,121000,223198690,5880,5880,5880,5880,0
20230922,120900,223198690,5880,5880,5880,5880,0
20230922,120800,223198690,5880,5880,5880,5880,23
20230922,120700,223063450,5880,5890,5890,5880,19
20230922,120600,222951720,5880,5880,5880,5880,0
20230922,120500,222951720,5880,5880,5880,5880,0
20230922,120400,222951720,5880,5880,5880,5880,0
20230922,120300,222951720,5880,5880,5880,5880,0
20230922,120200,222951720,5880,5880,5880,5880,0
20230922,120100,222951720,5880,5880,5880,5880,0
20230922,120000,222951720,5880,5880,5880,5880,0
20230922,115900,222951720,5880,5880,5880,5880,0
20230922,115800,222951720,5880,5920,5920,5880,367
20230922,115700,220789080,5920,5920,5920,5920,0
20230922,115600,220789080,5920,5920,5920,5920,0
20230922,115500,220789080,5920,5920,5920,5920,0
20230922,115400,220789080,5920,5920,5920,5920,1
20230922,115300,220783160,5880,5880,5880,5880,0
20230922,115200,220783160,5880,5880,5880,5880,5
20230922,115100,220753760,5870,5870,5870,5870,0
20230922,115000,220753760,5870,5870,5870,5870,0
20230922,114900,220753760,5870,5870,5870,5870,1
20230922,114800,220747890,5920,5910,5920,5910,20
20230922,114700,220629660,5910,5910,5910,5910,0
20230922,114600,220629660,5910,5910,5910,5910,0
20230922,114500,220629660,5910,5910,5910,5910,1
20230922,114400,220623750,5890,5890,5890,5890,0
20230922,114300,220623750,5890,5890,5890,5890,0
20230922,114200,220623750,5890,5890,5890,5890,0
20230922,114100,220623750,5890,5890,5890,5890,0
20230922,114000,220623750,5890,5890,5890,5890,0
20230922,113900,220623750,5890,5890,5890,5890,0
20230922,113800,220623750,5890,5890,5890,5890,0
20230922,113700,220623750,5890,5890,5890,5890,3
20230922,113600,220606080,5880,5880,5880,5880,0
20230922,113500,220606080,5880,5880,5880,5880,100
20230922,113400,220018080,5890,5890,5890,5890,20
20230922,113300,219900280,5920,5920,5920,5920,168
20230922,113200,218905720,5870,5920,5920,5870,119
20230922,113100,218207140,5880,5880,5880,5880,0
20230922,113000,218207140,5880,5880,5880,5880,0
20230922,112900,218207140,5880,5880,5880,5880,1287
20230922,112800,210639580,5920,5920,5920,5920,1
20230922,112700,210633660,5890,5890,5890,5890,0
20230922,112600,210633660,5890,5900,5900,5890,726
20230922,112500,206350520,5900,5900,5900,5900,13
20230922,112400,206273820,5920,5920,5920,5920,0
20230922,112300,206273820,5920,5920,5920,5920,0
20230922,112200,206273820,5920,5920,5920,5920,0
20230922,112100,206273820,5920,5900,5920,5900,103
20230922,112000,205666060,5900,5900,5900,5900,0
20230922,111900,205666060,5900,5900,5900,5900,0
20230922,111800,205666060,5900,5900,5900,5900,0
20230922,111700,205666060,5900,5900,5900,5900,0
20230922,111600,205666060,5900,5900,5900,5900,0
20230922,111500,205666060,5900,5900,5900,5900,0
20230922,111400,205666060,5900,5920,5920,5890,12
20230922,111300,205595220,5970,5970,5970,5970,0
20230922,111200,205595220,5970,5970,5970,5970,0
20230922,111100,205595220,5970,5970,5970,5970,0
20230922,111000,205595220,5970,5960,5970,5960,79
20230922,110900,205123620,5960,5940,5960,5940,62
20230922,110800,204754400,5930,5930,5940,5930,52
20230922,110700,204445790,5930,5900,5930,5900,11
20230922,110600,204380680,5900,5900,5900,5900,1
20230922,110500,204374780,5890,5890,5890,5890,4
20230922,110400,204351220,5880,5880,5880,5880,5
20230922,110300,204321820,5880,5880,5880,5880,0
20230922,110200,204321820,5880,5880,5880,5880,0
20230922,110100,204321820,5880,5890,5890,5880,16
20230922,110000,204227680,5890,5890,5890,5890,5
20230922,105900,204198230,5870,5870,5870,5870,0
20230922,105800,204198230,5870,5920,5920,5870,21
20230922,105700,204074800,5940,5860,5940,5840,140
20230922,105600,203248330,5900,5910,5910,5880,312
20230922,105500,201404450,5910,5900,5910,5900,28
20230922,105400,201239210,5900,5900,5900,5900,1
20230922,105300,201233310,5900,5900,5900,5900,2
20230922,105200,201221510,5890,5890,5890,5890,1
20230922,105100,201215620,5880,5840,5880,5840,5019
20230922,105000,171790860,5790,5790,5790,5790,0
20230922,104900,171790860,5790,5790,5790,5790,0
20230922,104800,171790860,5790,5790,5790,5790,0
20230922,104700,171790860,5790,5790,5790,5790,0
20230922,104600,171790860,5790,5790,5790,5790,0
20230922,104500,171790860,5790,5790,5790,5790,0
20230922,104400,171790860,5790,5790,5790,5790,0
20230922,104300,171790860,5790,5790,5790,5790,0
20230922,104200,171790860,5790,5830,5830,5790,20
20230922,104100,171674760,5850,5850,5850,5850,0
20230922,104000,171674760,5850,5850,5850,5850,0
20230922,103900,171674760,5850,5850,5850,5850,0
20230922,103800,171674760,5850,5850,5850,5850,0
20230922,103700,171674760,5850,5850,5850,5850,0
20230922,103600,171674760,5850,5850,5850,5850,10
20230922,103500,171616260,5850,5850,5850,5850,0
20230922,103400,171616260,5850,5850,5850,5850,28
20230922,103300,171452460,5850,5850,5850,5850,185
20230922,103200,170370210,5840,5840,5840,5840,1
20230922,103100,170364370,5830,5830,5830,5830,31
20230922,103000,170183640,5820,5820,5820,5820,0
20230922,102900,170183640,5820,5820,5820,5820,0
20230922,102800,170183640,5820,5820,5820,5820,0
20230922,102700,170183640,5820,5820,5820,5820,1
20230922,102600,170177820,5820,5820,5820,5820,1487
20230922,102500,161523480,5810,5810,5810,5810,15
20230922,102400,161436330,5800,5800,5800,5790,414
20230922,102300,159039080,5800,5800,5800,5800,2
20230922,102200,159027480,5800,5800,5800,5800,1
20230922,102100,159021680,5800,5800,5800,5800,4
20230922,102000,158998480,5800,5800,5800,5800,3
20230922,101900,158981080,5820,5820,5820,5820,0
20230922,101800,158981080,5820,5820,5820,5820,1
20230922,101700,158975260,5820,5820,5820,5820,161
20230922,101600,158038240,5820,5820,5820,5820,8
20230922,101500,157991680,5820,5820,5820,5820,240
20230922,101400,156594880,5820,5810,5820,5810,19
20230922,101300,156484320,5800,5790,5800,5790,3
20230922,101200,156466940,5770,5810,5810,5720,2002
20230922,101100,144908490,5800,5800,5800,5800,0
20230922,101000,144908490,5800,5830,5830,5800,1006
20230922,100900,139063650,5830,5830,5830,5830,0
20230922,100800,139063650,5830,5830,5830,5830,1
20230922,100700,139057820,5830,5830,5830,5830,1
20230922,100600,139051990,5830,5820,5830,5820,11
20230922,100500,138987960,5830,5830,5830,5830,0
20230922,100400,138987960,5830,5830,5830,5830,0
20230922,100300,138987960,5830,5830,5830,5830,86
20230922,100200,138486580,5810,5810,5810,5810,15
20230922,100100,138399430,5810,5810,5810,5810,0
20230922,100000,138399430,5810,5810,5810,5810,300
20230922,095900,136656430,5810,5820,5820,5810,1000
20230922,095800,130840310,5830,5840,5840,5830,420
20230922,095700,128391510,5840,5840,5840,5840,391
20230922,095600,126108070,5840,5840,5840,5840,0
20230922,095500,126108070,5840,5840,5840,5840,0
20230922,095400,126108070,5840,5840,5840,5840,300
20230922,095300,124356070,5840,5840,5840,5840,4
20230922,095200,124332710,5840,5840,5840,5840,6
20230922,095100,124297670,5840,5840,5840,5840,0
20230922,095000,124297670,5840,5840,5840,5840,393
20230922,094900,122002550,5830,5830,5830,5830,31
20230922,094800,121821820,5830,5830,5830,5830,2
20230922,094700,121810160,5840,5850,5850,5840,284
20230922,094600,120151570,5860,5850,5860,5840,190
20230922,094500,119041740,5850,5850,5850,5850,3
20230922,094400,119024190,5870,5870,5870,5870,5
20230922,094300,118994840,5870,5870,5870,5870,0
20230922,094200,118994840,5870,5870,5870,5870,927
20230922,094100,113553350,5870,5870,5870,5870,7
20230922,094000,113512260,5870,5870,5870,5870,85
20230922,093900,113013310,5860,5860,5860,5860,6
20230922,093800,112978150,5850,5850,5850,5850,85
20230922,093700,112480900,5850,5870,5870,5850,111
20230922,093600,111831510,5860,5860,5860,5860,4
20230922,093500,111808070,5860,5840,5860,5840,211
20230922,093400,110573830,5840,5840,5840,5840,0
20230922,093300,110573830,5840,5850,5850,5840,4
20230922,093200,110550450,5850,5850,5860,5850,407
20230922,093100,108169450,5820,5820,5820,5820,12
20230922,093000,108099610,5810,5810,5810,5810,0
20230922,092900,108099610,5810,5810,5810,5810,0
20230922,092800,108099610,5810,5810,5810,5810,0
20230922,092700,108099610,5810,5850,5850,5810,8
20230922,092600,108052920,5850,5860,5860,5850,7
20230922,092500,108011950,5870,5810,6040,5810,1622
20230922,092400,98480580,5810,5810,5810,5810,0
20230922,092300,98480580,5810,5810,5810,5810,126
20230922,092200,97748520,5800,5800,5800,5800,30
20230922,092100,97574520,5810,5810,5810,5810,11
20230922,092000,97510610,5810,5810,5810,5810,1
20230922,091900,97504800,5810,5810,5810,5810,34
20230922,091800,97307260,5810,5810,5810,5810,0
20230922,091700,97307260,5810,5810,5810,5810,1
20230922,091600,97301450,5760,5760,5760,5760,1
20230922,091500,97295690,5760,5760,5760,5760,0
20230922,091400,97295690,5760,5760,5780,5760,4700
20230922,091300,70221550,5760,5760,5760,5760,29
20230922,091200,70054510,5810,5800,5810,5800,2486
20230922,091100,55635610,5800,5800,5800,5800,856
20230922,091000,50670810,5800,5770,5800,5730,3300
20230922,090900,31745650,5730,5730,5730,5730,0
20230922,090800,31745650,5730,5760,5760,5730,109
20230922,090700,31120810,5730,5730,5730,5730,250
20230922,090600,29688310,5730,5760,5760,5730,640
20230922,090500,26001940,5760,5760,5760,5760,150
20230922,090400,25137940,5730,5740,5740,5730,30
20230922,090300,24965760,5770,5760,5770,5760,117
20230922,090200,24290690,5770,5760,5770,5760,481
20230922,090100,21516730,5770,5740,5770,5740,179
20230922,090000,20487470,5680,5680,5770,5680,3079