KissMeData/175140/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200600,675716660,10260,10260,10260,10260,2022
20230921,200500,675716660,10260,10260,10260,10260,0
20230921,200400,675716660,10260,10260,10260,10260,0
20230921,200300,675716660,10260,10260,10260,10260,0
20230921,200200,675716660,10260,10260,10260,10260,0
20230921,200100,675716660,10260,10260,10260,10260,0
20230921,200000,675716660,10260,10260,10260,10260,0
20230921,195900,675716660,10260,10260,10260,10260,0
20230921,195800,675716660,10260,10260,10260,10260,0
20230921,195700,675716660,10260,10260,10260,10260,0
20230921,195600,675716660,10260,10260,10260,10260,0
20230921,195500,675716660,10260,10260,10260,10260,0
20230921,195400,675716660,10260,10260,10260,10260,0
20230921,195300,675716660,10260,10260,10260,10260,0
20230921,195200,675716660,10260,10260,10260,10260,0
20230921,195100,675716660,10260,10260,10260,10260,0
20230921,195000,675716660,10260,10260,10260,10260,0
20230921,194900,675716660,10260,10260,10260,10260,0
20230921,194800,675716660,10260,10260,10260,10260,0
20230921,194700,675716660,10260,10260,10260,10260,0
20230921,194600,675716660,10260,10260,10260,10260,0
20230921,194500,675716660,10260,10260,10260,10260,0
20230921,194400,675716660,10260,10260,10260,10260,0
20230921,194300,675716660,10260,10260,10260,10260,0
20230921,194200,675716660,10260,10260,10260,10260,0
20230921,194100,675716660,10260,10260,10260,10260,0
20230921,194000,675716660,10260,10260,10260,10260,0
20230921,193900,675716660,10260,10260,10260,10260,0
20230921,193800,675716660,10260,10260,10260,10260,0
20230921,193700,675716660,10260,10260,10260,10260,0
20230921,193600,675716660,10260,10260,10260,10260,2022
20230921,193500,675716660,10260,10260,10260,10260,0
20230921,193400,675716660,10260,10260,10260,10260,0
20230921,193300,675716660,10260,10260,10260,10260,0
20230921,193200,675716660,10260,10260,10260,10260,0
20230921,193100,675716660,10260,10260,10260,10260,0
20230921,193000,675716660,10260,10260,10260,10260,0
20230921,192900,675716660,10260,10260,10260,10260,0
20230921,192800,675716660,10260,10260,10260,10260,0
20230921,192700,675716660,10260,10260,10260,10260,0
20230921,192600,675716660,10260,10260,10260,10260,0
20230921,192500,675716660,10260,10260,10260,10260,0
20230921,192400,675716660,10260,10260,10260,10260,0
20230921,192300,675716660,10260,10260,10260,10260,0
20230921,192200,675716660,10260,10260,10260,10260,0
20230921,192100,675716660,10260,10260,10260,10260,0
20230921,192000,675716660,10260,10260,10260,10260,0
20230921,191900,675716660,10260,10260,10260,10260,0
20230921,191800,675716660,10260,10260,10260,10260,0
20230921,191700,675716660,10260,10260,10260,10260,0
20230921,191600,675716660,10260,10260,10260,10260,0
20230921,191500,675716660,10260,10260,10260,10260,0
20230921,191400,675716660,10260,10260,10260,10260,0
20230921,191300,675716660,10260,10260,10260,10260,0
20230921,191200,675716660,10260,10260,10260,10260,0
20230921,191100,675716660,10260,10260,10260,10260,0
20230921,191000,675716660,10260,10260,10260,10260,0
20230921,190900,675716660,10260,10260,10260,10260,0
20230921,190800,675716660,10260,10260,10260,10260,0
20230921,190700,675716660,10260,10260,10260,10260,0
20230921,190600,675716660,10260,10260,10260,10260,2022
20230921,190500,675716660,10260,10260,10260,10260,0
20230921,190400,675716660,10260,10260,10260,10260,0
20230921,190300,675716660,10260,10260,10260,10260,0
20230921,190200,675716660,10260,10260,10260,10260,0
20230921,190100,675716660,10260,10260,10260,10260,0
20230921,190000,675716660,10260,10260,10260,10260,0
20230921,185900,675716660,10260,10260,10260,10260,0
20230921,185800,675716660,10260,10260,10260,10260,0
20230921,185700,675716660,10260,10260,10260,10260,0
20230921,185600,675716660,10260,10260,10260,10260,0
20230921,185500,675716660,10260,10260,10260,10260,0
20230921,185400,675716660,10260,10260,10260,10260,0
20230921,185300,675716660,10260,10260,10260,10260,0
20230921,185200,675716660,10260,10260,10260,10260,0
20230921,185100,675716660,10260,10260,10260,10260,0
20230921,185000,675716660,10260,10260,10260,10260,0
20230921,184900,675716660,10260,10260,10260,10260,0
20230921,184800,675716660,10260,10260,10260,10260,0
20230921,184700,675716660,10260,10260,10260,10260,0
20230921,184600,675716660,10260,10260,10260,10260,0
20230921,184500,675716660,10260,10260,10260,10260,0
20230921,184400,675716660,10260,10260,10260,10260,0
20230921,184300,675716660,10260,10260,10260,10260,0
20230921,184200,675716660,10260,10260,10260,10260,0
20230921,184100,675716660,10260,10260,10260,10260,0
20230921,184000,675716660,10260,10260,10260,10260,0
20230921,183900,675716660,10260,10260,10260,10260,0
20230921,183800,675716660,10260,10260,10260,10260,0
20230921,183700,675716660,10260,10260,10260,10260,0
20230921,183600,675716660,10260,10260,10260,10260,2022
20230921,183500,675716660,10260,10260,10260,10260,0
20230921,183400,675716660,10260,10260,10260,10260,0
20230921,183300,675716660,10260,10260,10260,10260,0
20230921,183200,675716660,10260,10260,10260,10260,0
20230921,183100,675716660,10260,10260,10260,10260,0
20230921,183000,675716660,10260,10260,10260,10260,0
20230921,182900,675716660,10260,10260,10260,10260,0
20230921,182800,675716660,10260,10260,10260,10260,0
20230921,182700,675716660,10260,10260,10260,10260,0
20230921,182600,675716660,10260,10260,10260,10260,0
20230921,182500,675716660,10260,10260,10260,10260,0
20230921,182400,675716660,10260,10260,10260,10260,0
20230921,182300,675716660,10260,10260,10260,10260,0
20230921,182200,675716660,10260,10260,10260,10260,0
20230921,182100,675716660,10260,10260,10260,10260,0
20230921,182000,675716660,10260,10260,10260,10260,0
20230921,181900,675716660,10260,10260,10260,10260,0
20230921,181800,675716660,10260,10260,10260,10260,0
20230921,181700,675716660,10260,10260,10260,10260,0
20230921,181600,675716660,10260,10260,10260,10260,0
20230921,181500,675716660,10260,10260,10260,10260,0
20230921,181400,675716660,10260,10260,10260,10260,0
20230921,181300,675716660,10260,10260,10260,10260,0
20230921,181200,675716660,10260,10260,10260,10260,0
20230921,181100,675716660,10260,10260,10260,10260,0
20230921,181000,675716660,10260,10260,10260,10260,0
20230921,180900,675716660,10260,10260,10260,10260,0
20230921,180800,675716660,10260,10260,10260,10260,0
20230921,180700,675716660,10260,10260,10260,10260,0
20230921,180600,675716660,10260,10260,10260,10260,2022
20230921,180500,675716660,10260,10260,10260,10260,0
20230921,180400,675716660,10260,10260,10260,10260,0
20230921,180300,675716660,10260,10260,10260,10260,0
20230921,180200,675716660,10260,10260,10260,10260,0
20230921,180100,675716660,10260,10260,10260,10260,0
20230921,180000,675716660,10260,10260,10260,10260,0
20230921,175900,675716660,10260,10260,10260,10260,0
20230921,175800,675716660,10260,10260,10260,10260,0
20230921,175700,675716660,10260,10260,10260,10260,0
20230921,175600,675716660,10260,10260,10260,10260,0
20230921,175500,675716660,10260,10260,10260,10260,0
20230921,175400,675716660,10260,10260,10260,10260,0
20230921,175300,675716660,10260,10260,10260,10260,0
20230921,175200,675716660,10260,10260,10260,10260,0
20230921,175100,675716660,10260,10260,10260,10260,0
20230921,175000,675716660,10260,10260,10260,10260,0
20230921,174900,675716660,10260,10260,10260,10260,0
20230921,174800,675716660,10260,10260,10260,10260,0
20230921,174700,675716660,10260,10260,10260,10260,0
20230921,174600,675716660,10260,10260,10260,10260,0
20230921,174500,675716660,10260,10260,10260,10260,0
20230921,174400,675716660,10260,10260,10260,10260,0
20230921,174300,675716660,10260,10260,10260,10260,0
20230921,174200,675716660,10260,10260,10260,10260,0
20230921,174100,675716660,10260,10260,10260,10260,0
20230921,174000,675716660,10260,10260,10260,10260,0
20230921,173900,675716660,10260,10260,10260,10260,0
20230921,173800,675716660,10260,10260,10260,10260,0
20230921,173700,675716660,10260,10260,10260,10260,0
20230921,173600,675716660,10260,10260,10260,10260,2022
20230921,173500,675716660,10260,10260,10260,10260,0
20230921,173400,675716660,10260,10260,10260,10260,0
20230921,173300,675716660,10260,10260,10260,10260,0
20230921,173200,675716660,10260,10260,10260,10260,0
20230921,173100,675716660,10260,10260,10260,10260,0
20230921,173000,675716660,10260,10260,10260,10260,0
20230921,172900,675716660,10260,10260,10260,10260,0
20230921,172800,675716660,10260,10260,10260,10260,0
20230921,172700,675716660,10260,10260,10260,10260,0
20230921,172600,675716660,10260,10260,10260,10260,0
20230921,172500,675716660,10260,10260,10260,10260,0
20230921,172400,675716660,10260,10260,10260,10260,0
20230921,172300,675716660,10260,10260,10260,10260,0
20230921,172200,675716660,10260,10260,10260,10260,0
20230921,172100,675716660,10260,10260,10260,10260,0
20230921,172000,675716660,10260,10260,10260,10260,0
20230921,171900,675716660,10260,10260,10260,10260,0
20230921,171800,675716660,10260,10260,10260,10260,0
20230921,171700,675716660,10260,10260,10260,10260,0
20230921,171600,675716660,10260,10260,10260,10260,0
20230921,171500,675716660,10260,10260,10260,10260,0
20230921,171400,675716660,10260,10260,10260,10260,0
20230921,171300,675716660,10260,10260,10260,10260,0
20230921,171200,675716660,10260,10260,10260,10260,0
20230921,171100,675716660,10260,10260,10260,10260,0
20230921,171000,675716660,10260,10260,10260,10260,0
20230921,170900,675716660,10260,10260,10260,10260,0
20230921,170800,675716660,10260,10260,10260,10260,0
20230921,170700,675716660,10260,10260,10260,10260,0
20230921,170600,675716660,10260,10260,10260,10260,2022
20230921,170500,675716660,10260,10260,10260,10260,0
20230921,170400,675716660,10260,10260,10260,10260,0
20230921,170300,675716660,10260,10260,10260,10260,0
20230921,170200,675716660,10260,10260,10260,10260,0
20230921,170100,675716660,10260,10260,10260,10260,0
20230921,170000,675716660,10260,10260,10260,10260,0
20230921,165900,675716660,10260,10260,10260,10260,0
20230921,165800,675716660,10260,10260,10260,10260,0
20230921,165700,675716660,10260,10260,10260,10260,0
20230921,165600,675716660,10260,10260,10260,10260,0
20230921,165500,675716660,10260,10260,10260,10260,0
20230921,165400,675716660,10260,10260,10260,10260,0
20230921,165300,675716660,10260,10260,10260,10260,0
20230921,165200,675716660,10260,10260,10260,10260,0
20230921,165100,675716660,10260,10260,10260,10260,0
20230921,165000,675716660,10260,10260,10260,10260,0
20230921,164900,675716660,10260,10260,10260,10260,0
20230921,164800,675716660,10260,10260,10260,10260,0
20230921,164700,675716660,10260,10260,10260,10260,0
20230921,164600,675716660,10260,10260,10260,10260,0
20230921,164500,675716660,10260,10260,10260,10260,0
20230921,164400,675716660,10260,10260,10260,10260,0
20230921,164300,675716660,10260,10260,10260,10260,0
20230921,164200,675716660,10260,10260,10260,10260,0
20230921,164100,675716660,10260,10260,10260,10260,0
20230921,164000,675716660,10260,10260,10260,10260,0
20230921,163900,675716660,10260,10260,10260,10260,0
20230921,163800,675716660,10260,10260,10260,10260,0
20230921,163700,675716660,10260,10260,10260,10260,0
20230921,163600,675716660,10260,10260,10260,10260,2022
20230921,163500,675716660,10260,10260,10260,10260,0
20230921,163400,675716660,10260,10260,10260,10260,0
20230921,163300,675716660,10260,10260,10260,10260,0
20230921,163200,675716660,10260,10260,10260,10260,0
20230921,163100,675716660,10260,10260,10260,10260,0
20230921,163000,675716660,10260,10260,10260,10260,0
20230921,162900,675716660,10260,10260,10260,10260,0
20230921,162800,675716660,10260,10260,10260,10260,0
20230921,162700,675716660,10260,10260,10260,10260,0
20230921,162600,675716660,10260,10260,10260,10260,0
20230921,162500,675716660,10260,10260,10260,10260,0
20230921,162400,675716660,10260,10260,10260,10260,0
20230921,162300,675716660,10260,10260,10260,10260,0
20230921,162200,675716660,10260,10260,10260,10260,0
20230921,162100,675716660,10260,10260,10260,10260,0
20230921,162000,675716660,10260,10260,10260,10260,0
20230921,161900,675716660,10260,10260,10260,10260,0
20230921,161800,675716660,10260,10260,10260,10260,0
20230921,161700,675716660,10260,10260,10260,10260,0
20230921,161600,675716660,10260,10260,10260,10260,0
20230921,161500,675716660,10260,10260,10260,10260,0
20230921,161400,675716660,10260,10260,10260,10260,0
20230921,161300,675716660,10260,10260,10260,10260,0
20230921,161200,675716660,10260,10260,10260,10260,0
20230921,161100,675716660,10260,10260,10260,10260,0
20230921,161000,675716660,10260,10260,10260,10260,0
20230921,160900,675716660,10260,10260,10260,10260,0
20230921,160800,675716660,10260,10260,10260,10260,0
20230921,160700,675716660,10260,10260,10260,10260,0
20230921,160600,675716660,10260,10260,10260,10260,2022
20230921,160500,675716660,10260,10260,10260,10260,0
20230921,160400,675716660,10260,10260,10260,10260,0
20230921,160300,675716660,10260,10260,10260,10260,0
20230921,160200,675716660,10260,10260,10260,10260,0
20230921,160100,675716660,10260,10260,10260,10260,0
20230921,160000,675716660,10260,10260,10260,10260,0
20230921,155900,675716660,10260,10260,10260,10260,0
20230921,155800,675716660,10260,10260,10260,10260,0
20230921,155700,675716660,10260,10260,10260,10260,0
20230921,155600,675716660,10260,10260,10260,10260,0
20230921,155500,675716660,10260,10260,10260,10260,0
20230921,155400,675716660,10260,10260,10260,10260,0
20230921,155300,675716660,10260,10260,10260,10260,0
20230921,155200,675716660,10260,10260,10260,10260,0
20230921,155100,675716660,10260,10260,10260,10260,0
20230921,155000,675716660,10260,10260,10260,10260,0
20230921,154900,675716660,10260,10260,10260,10260,0
20230921,154800,675716660,10260,10260,10260,10260,0
20230921,154700,675716660,10260,10260,10260,10260,0
20230921,154600,675716660,10260,10260,10260,10260,0
20230921,154500,675716660,10260,10260,10260,10260,0
20230921,154400,675716660,10260,10260,10260,10260,0
20230921,154300,675716660,10260,10260,10260,10260,0
20230921,154200,675716660,10260,10260,10260,10260,0
20230921,154100,675716660,10260,10260,10260,10260,0
20230921,154000,675716660,10260,10260,10260,10260,0
20230921,153900,675716660,10260,10260,10260,10260,0
20230921,153800,675716660,10260,10260,10260,10260,0
20230921,153700,675716660,10260,10260,10260,10260,0
20230921,153600,675716660,10260,10260,10260,10260,2022
20230921,153500,675716660,10260,10260,10260,10260,0
20230921,153400,675716660,10260,10260,10260,10260,0
20230921,153300,675716660,10260,10260,10260,10260,0
20230921,153200,675716660,10260,10260,10260,10260,0
20230921,153100,675716660,10260,10260,10260,10260,0
20230921,153000,675716660,10260,10260,10260,10260,2022
20230921,152900,654970940,10140,10140,10140,10140,0
20230921,152800,654970940,10140,10140,10140,10140,0
20230921,152700,654970940,10140,10140,10140,10140,0
20230921,152600,654970940,10140,10140,10140,10140,0
20230921,152500,654970940,10140,10140,10140,10140,0
20230921,152400,654970940,10140,10140,10140,10140,0
20230921,152300,654970940,10140,10140,10140,10140,0
20230921,152200,654970940,10140,10140,10140,10140,0
20230921,152100,654970940,10140,10140,10140,10140,0
20230921,152000,654970940,10140,10140,10140,10140,0
20230921,151900,654970940,10140,10100,10300,10100,812
20230921,151800,646628940,10090,10240,10240,10090,654
20230921,151700,639939610,10220,10220,10220,10220,0
20230921,151600,639939610,10220,10110,10220,10110,1877
20230921,151500,620813490,10110,10220,10220,10110,302
20230921,151400,617744620,10230,10250,10250,10230,174
20230921,151300,615963120,10260,10260,10260,10250,205
20230921,151200,613859900,10250,10230,10250,10220,975
20230921,151100,603880060,10230,10230,10240,10180,408
20230921,151000,599711210,10150,10100,10210,10100,381
20230921,150900,595847880,10100,10050,10100,10050,1759
20230921,150800,578105100,9990,9990,9990,9980,181
20230921,150700,576296950,9990,10010,10010,9990,123
20230921,150600,575067940,10010,10010,10010,10010,0
20230921,150500,575067940,10010,10010,10010,10010,0
20230921,150400,575067940,10010,10010,10010,10010,4
20230921,150300,575027900,10080,10040,10080,10040,60
20230921,150200,574424400,9980,9980,9980,9980,13
20230921,150100,574294660,10070,9970,10070,9970,101
20230921,150000,573280660,9970,9990,9990,9970,734
20230921,145900,565957380,10060,10060,10060,10060,0
20230921,145800,565957380,10060,10060,10060,10060,0
20230921,145700,565957380,10060,10060,10060,10060,0
20230921,145600,565957380,10060,10060,10060,10060,1
20230921,145500,565947320,10000,10020,10020,9990,1017
20230921,145400,555775270,10090,10090,10090,10090,2
20230921,145300,555755090,10020,10020,10020,10020,0
20230921,145200,555755090,10020,10020,10020,10020,0
20230921,145100,555755090,10020,10020,10020,10020,0
20230921,145000,555755090,10020,10020,10020,10020,0
20230921,144900,555755090,10020,10020,10020,10020,100
20230921,144800,554753090,10100,10100,10100,10100,0
20230921,144700,554753090,10100,10100,10100,10100,30
20230921,144600,554450090,10150,10150,10150,10150,0
20230921,144500,554450090,10150,10150,10150,10150,0
20230921,144400,554450090,10150,10150,10150,10150,0
20230921,144300,554450090,10150,10150,10150,10150,0
20230921,144200,554450090,10150,10150,10150,10150,0
20230921,144100,554450090,10150,10150,10150,10150,0
20230921,144000,554450090,10150,10150,10150,10150,0
20230921,143900,554450090,10150,10150,10150,10150,0
20230921,143800,554450090,10150,10080,10150,10080,151
20230921,143700,552920990,10020,10020,10020,10020,20
20230921,143600,552720590,10030,10060,10060,10030,611
20230921,143500,546589930,10110,10110,10110,10110,1
20230921,143400,546579820,10120,10140,10140,10120,2
20230921,143300,546559560,10200,10100,10200,10100,100
20230921,143200,545542370,10200,10200,10200,10200,0
20230921,143100,545542370,10200,10200,10200,10200,0
20230921,143000,545542370,10200,10090,10200,10090,200
20230921,142900,543518730,10200,10200,10200,10200,0
20230921,142800,543518730,10200,10200,10200,10200,0
20230921,142700,543518730,10200,10200,10200,10200,0
20230921,142600,543518730,10200,10050,10200,10050,100
20230921,142500,542511030,10050,10000,10050,9990,1316
20230921,142400,529343230,10050,10050,10050,10050,1
20230921,142300,529333180,9990,10040,10040,9990,461
20230921,142200,524727490,10040,10030,10040,10030,1994
20230921,142100,504711270,10050,10050,10050,10050,0
20230921,142000,504711270,10050,9990,10050,9990,5
20230921,141900,504661260,9990,9990,9990,9990,6
20230921,141800,504601320,10030,10030,10030,10030,500
20230921,141700,499586320,9990,9990,9990,9990,80
20230921,141600,498787120,9990,9990,9990,9990,100
20230921,141500,497788120,9990,10010,10010,9990,1226
20230921,141400,485524560,10010,10020,10020,10010,520
20230921,141300,480317510,10030,10030,10030,10030,0
20230921,141200,480317510,10030,10030,10030,10030,0
20230921,141100,480317510,10030,10030,10030,10030,1
20230921,141000,480307480,10040,10040,10040,10040,0
20230921,140900,480307480,10040,10040,10040,10040,200
20230921,140800,478299480,10010,10010,10010,10010,0
20230921,140700,478299480,10010,10010,10010,10010,300
20230921,140600,475296480,10020,10020,10020,10020,126
20230921,140500,474033960,10030,10030,10030,10030,0
20230921,140400,474033960,10030,10030,10030,10030,0
20230921,140300,474033960,10030,10030,10030,10030,3
20230921,140200,474003870,10030,10030,10030,10030,44
20230921,140100,473562550,10030,10030,10030,10030,0
20230921,140000,473562550,10030,10030,10030,10030,1
20230921,135900,473552520,10030,10030,10030,10020,114
20230921,135800,472409230,10040,10070,10070,10040,340
20230921,135700,468986630,10070,10070,10070,10070,0
20230921,135600,468986630,10070,10070,10070,10070,0
20230921,135500,468986630,10070,10070,10070,10070,0
20230921,135400,468986630,10070,10070,10070,10070,0
20230921,135300,468986630,10070,10070,10070,10070,0
20230921,135200,468986630,10070,10070,10070,10070,0
20230921,135100,468986630,10070,10070,10070,10070,0
20230921,135000,468986630,10070,10070,10070,10070,0
20230921,134900,468986630,10070,10070,10070,10070,0
20230921,134800,468986630,10070,10070,10070,10070,1
20230921,134700,468976560,10070,10070,10070,10070,0
20230921,134600,468976560,10070,10070,10070,10070,0
20230921,134500,468976560,10070,10070,10070,10070,0
20230921,134400,468976560,10070,10070,10070,10070,0
20230921,134300,468976560,10070,10060,10070,10060,36
20230921,134200,468614380,10060,10060,10060,10060,0
20230921,134100,468614380,10060,10060,10060,10060,0
20230921,134000,468614380,10060,10060,10060,10060,0
20230921,133900,468614380,10060,10030,10060,10030,2
20230921,133800,468594290,10060,10060,10060,10060,1
20230921,133700,468584230,10010,10010,10010,10010,500
20230921,133600,463579230,10060,10060,10060,10060,0
20230921,133500,463579230,10060,10060,10060,10060,0
20230921,133400,463579230,10060,10000,10060,10000,2001
20230921,133300,443569170,10010,10030,10030,10010,4000
20230921,133200,403518910,10080,10080,10080,10080,1
20230921,133100,403508830,10080,10080,10080,10080,79
20230921,133000,402712510,10080,10080,10080,10080,0
20230921,132900,402712510,10080,10080,10080,10080,0
20230921,132800,402712510,10080,10080,10080,10080,0
20230921,132700,402712510,10080,10030,10080,10030,563
20230921,132600,397065570,10080,10080,10080,10080,1
20230921,132500,397055490,10070,10080,10080,10030,117
20230921,132400,395881620,10050,10050,10050,10050,29
20230921,132300,395590170,10080,10080,10080,10080,0
20230921,132200,395590170,10080,10060,10080,10060,2
20230921,132100,395570030,10080,10080,10080,10080,2
20230921,132000,395549870,10020,10050,10050,10020,2262
20230921,131900,372859040,10130,10100,10130,10100,6
20230921,131800,372798370,10050,10050,10050,10050,0
20230921,131700,372798370,10050,10050,10050,10050,0
20230921,131600,372798370,10050,10060,10060,10050,31
20230921,131500,372486780,10100,10100,10100,10100,1
20230921,131400,372476680,10100,10100,10100,10100,0
20230921,131300,372476680,10100,10100,10100,10100,0
20230921,131200,372476680,10100,10100,10100,10100,0
20230921,131100,372476680,10100,10110,10110,10100,2
20230921,131000,372456470,10110,10110,10110,10110,40
20230921,130900,372052070,10110,10110,10110,10110,0
20230921,130800,372052070,10110,10110,10110,10110,0
20230921,130700,372052070,10110,10110,10110,10110,1
20230921,130600,372041960,10060,10060,10060,10060,0
20230921,130500,372041960,10060,10060,10060,10060,0
20230921,130400,372041960,10060,10060,10060,10060,0
20230921,130300,372041960,10060,10060,10060,10060,0
20230921,130200,372041960,10060,10060,10060,10060,0
20230921,130100,372041960,10060,10060,10060,10060,0
20230921,130000,372041960,10060,10060,10060,10060,0
20230921,125900,372041960,10060,10060,10060,10060,0
20230921,125800,372041960,10060,10060,10060,10060,0
20230921,125700,372041960,10060,10060,10060,10060,0
20230921,125600,372041960,10060,10060,10060,10060,0
20230921,125500,372041960,10060,10060,10060,10060,0
20230921,125400,372041960,10060,10060,10060,10060,1
20230921,125300,372031900,10060,10060,10060,10060,0
20230921,125200,372031900,10060,10060,10060,10060,0
20230921,125100,372031900,10060,10060,10060,10060,0
20230921,125000,372031900,10060,10060,10060,10060,0
20230921,124900,372031900,10060,10060,10060,10060,0
20230921,124800,372031900,10060,10060,10060,10060,0
20230921,124700,372031900,10060,10060,10060,10060,56
20230921,124600,371468540,10130,10130,10130,10130,0
20230921,124500,371468540,10130,10130,10130,10130,0
20230921,124400,371468540,10130,10130,10130,10130,0
20230921,124300,371468540,10130,10130,10130,10130,0
20230921,124200,371468540,10130,10110,10130,10110,1000
20230921,124100,361338980,10070,10070,10070,10070,0
20230921,124000,361338980,10070,10070,10070,10070,10
20230921,123900,361238280,10070,10070,10070,10070,0
20230921,123800,361238280,10070,10070,10070,10070,0
20230921,123700,361238280,10070,10070,10070,10070,0
20230921,123600,361238280,10070,10070,10070,10070,10
20230921,123500,361137580,10060,10060,10060,10060,0
20230921,123400,361137580,10060,10060,10060,10060,138
20230921,123300,359749300,10110,10110,10110,10110,0
20230921,123200,359749300,10110,10110,10110,10110,0
20230921,123100,359749300,10110,10110,10110,10110,0
20230921,123000,359749300,10110,10110,10110,10110,0
20230921,122900,359749300,10110,10110,10110,10110,0
20230921,122800,359749300,10110,10110,10110,10110,0
20230921,122700,359749300,10110,10110,10110,10110,1
20230921,122600,359739190,10130,10070,10130,10050,371
20230921,122500,356007700,10080,10080,10080,10080,0
20230921,122400,356007700,10080,10080,10080,10080,0
20230921,122300,356007700,10080,10080,10080,10080,0
20230921,122200,356007700,10080,10080,10080,10080,0
20230921,122100,356007700,10080,10080,10080,10080,1
20230921,122000,355997620,10060,10060,10060,10060,2
20230921,121900,355977500,10100,10100,10100,10100,1
20230921,121800,355967400,10050,10050,10050,10050,500
20230921,121700,350942400,10100,10030,10100,10030,101
20230921,121600,349929300,10030,10080,10130,10030,1109
20230921,121500,338776630,10060,10050,10060,10050,105
20230921,121400,337720340,10110,10050,10110,10030,1956
20230921,121300,318050840,10050,10100,10100,10040,882
20230921,121200,309187650,10190,10170,10190,10170,14
20230921,121100,309045110,10210,10210,10210,10210,0
20230921,121000,309045110,10210,10210,10210,10210,0
20230921,120900,309045110,10210,10210,10210,10210,0
20230921,120800,309045110,10210,10200,10210,10200,52
20230921,120700,308514210,10200,10150,10200,10150,81
20230921,120600,307691040,10090,10090,10090,10090,0
20230921,120500,307691040,10090,10090,10090,10090,0
20230921,120400,307691040,10090,10090,10090,10090,2
20230921,120300,307670860,10200,10100,10200,10100,119
20230921,120200,306468860,10220,10220,10220,10220,0
20230921,120100,306468860,10220,10220,10220,10220,0
20230921,120000,306468860,10220,10220,10220,10220,1
20230921,115900,306458640,10110,10110,10110,10110,11
20230921,115800,306347430,10230,10190,10230,10190,81
20230921,115700,305521020,10230,10190,10230,10190,101
20230921,115600,304490250,10280,10150,10280,10150,984
20230921,115500,294394430,10150,10150,10150,10150,103
20230921,115400,293348980,10170,10170,10170,10170,36
20230921,115300,292982860,10160,10170,10170,10090,118
20230921,115200,291790920,10170,10170,10170,10170,6
20230921,115100,291729900,10170,10140,10170,10090,325
20230921,115000,288446540,10140,10240,10240,10140,137
20230921,114900,287053940,10240,10140,10240,10140,149
20230921,114800,285533210,10300,10300,10300,10300,0
20230921,114700,285533210,10300,10300,10300,10300,0
20230921,114600,285533210,10300,10310,10310,10290,346
20230921,114500,281969170,10310,10280,10310,10280,196
20230921,114400,279952190,10270,10250,10270,10250,610
20230921,114300,273693550,10260,10240,10260,10240,493
20230921,114200,268637690,10260,10230,10260,10230,604
20230921,114100,262445070,10260,10260,10270,10260,544
20230921,114000,256862630,10250,10240,10250,10240,900
20230921,113900,247641140,10250,10220,10250,10210,1254
20230921,113800,234811470,10220,10230,10230,10220,673
20230921,113700,227929110,10230,10230,10230,10230,58
20230921,113600,227335770,10230,10220,10230,10210,38
20230921,113500,226947410,10220,10190,10230,10190,470
20230921,113400,222149630,10200,10160,10200,10160,96
20230921,113300,221172900,10170,10170,10170,10170,0
20230921,113200,221172900,10170,10110,10170,10100,101
20230921,113100,220152720,10170,10170,10170,10170,1
20230921,113000,220142550,10110,10120,10120,10110,142
20230921,112900,218705730,10240,10240,10240,10240,0
20230921,112800,218705730,10240,10240,10240,10240,0
20230921,112700,218705730,10240,10240,10240,10240,0
20230921,112600,218705730,10240,10240,10240,10240,0
20230921,112500,218705730,10240,10240,10240,10240,0
20230921,112400,218705730,10240,10170,10240,10170,117
20230921,112300,217511790,10110,10120,10120,10110,400
20230921,112200,213467370,10130,10180,10240,10130,258
20230921,112100,210844420,10130,10130,10130,10130,272
20230921,112000,208089060,10230,10170,10230,10160,90
20230921,111900,207173890,10170,10110,10170,10110,157
20230921,111800,205585370,10110,10130,10130,10100,1002
20230921,111700,195458840,10230,10230,10230,10230,1
20230921,111600,195448610,10230,10230,10240,10220,14
20230921,111500,195305390,10240,10230,10240,10230,23
20230921,111400,195070050,10240,10230,10240,10230,68
20230921,111300,194373830,10250,10240,10250,10210,60
20230921,111200,193759980,10210,10210,10250,10200,131
20230921,111100,192422100,10200,10200,10200,10200,101
20230921,111000,191391900,10170,10170,10170,10170,203
20230921,110900,189327390,10170,10180,10180,10170,109
20230921,110800,188217780,10180,10120,10180,10100,1061
20230921,110700,177497320,10130,10180,10180,10130,1359
20230921,110600,163706690,10220,10220,10220,10220,0
20230921,110500,163706690,10220,10190,10220,10160,145
20230921,110400,162231710,10190,10190,10190,10190,0
20230921,110300,162231710,10190,10190,10190,10190,11
20230921,110200,162119620,10230,10230,10230,10230,0
20230921,110100,162119620,10230,10230,10230,10230,0
20230921,110000,162119620,10230,10190,10230,10190,76
20230921,105900,161345140,10230,10230,10230,10230,1
20230921,105800,161334910,10190,10190,10190,10190,1
20230921,105700,161324720,10230,10230,10230,10230,0
20230921,105600,161324720,10230,10230,10230,10230,0
20230921,105500,161324720,10230,10230,10230,10230,1
20230921,105400,161314490,10200,10200,10200,10200,0
20230921,105300,161314490,10200,10200,10200,10200,3
20230921,105200,161283890,10230,10230,10230,10230,0
20230921,105100,161283890,10230,10230,10230,10230,0
20230921,105000,161283890,10230,10210,10230,10210,2
20230921,104900,161263450,10220,10220,10220,10220,0
20230921,104800,161263450,10220,10220,10220,10220,0
20230921,104700,161263450,10220,10220,10220,10220,0
20230921,104600,161263450,10220,10220,10220,10220,1
20230921,104500,161253230,10230,10230,10230,10230,0
20230921,104400,161253230,10230,10230,10230,10230,0
20230921,104300,161253230,10230,10230,10230,10230,1
20230921,104200,161243000,10240,10240,10240,10240,0
20230921,104100,161243000,10240,10240,10240,10240,0
20230921,104000,161243000,10240,10240,10240,10240,1
20230921,103900,161232760,10250,10250,10250,10250,0
20230921,103800,161232760,10250,10250,10250,10250,0
20230921,103700,161232760,10250,10250,10250,10250,0
20230921,103600,161232760,10250,10190,10250,10180,36
20230921,103500,160866180,10250,10250,10250,10250,1
20230921,103400,160855930,10180,10180,10180,10180,0
20230921,103300,160855930,10180,10180,10180,10180,1
20230921,103200,160845750,10260,10260,10260,10260,0
20230921,103100,160845750,10260,10260,10260,10260,0
20230921,103000,160845750,10260,10260,10260,10260,0
20230921,102900,160845750,10260,10200,10260,10200,56
20230921,102800,160274490,10200,10200,10200,10200,23
20230921,102700,160039890,10220,10220,10220,10220,0
20230921,102600,160039890,10220,10220,10220,10220,0
20230921,102500,160039890,10220,10220,10220,10220,129
20230921,102400,158721510,10290,10290,10290,10290,0
20230921,102300,158721510,10290,10290,10290,10290,0
20230921,102200,158721510,10290,10290,10290,10290,0
20230921,102100,158721510,10290,10290,10290,10290,1
20230921,102000,158711220,10350,10350,10350,10350,0
20230921,101900,158711220,10350,10350,10350,10350,0
20230921,101800,158711220,10350,10280,10350,10280,140
20230921,101700,157269410,10360,10290,10360,10290,147
20230921,101600,155754250,10300,10280,10300,10280,400
20230921,101500,151636150,10300,10280,10300,10270,23
20230921,101400,151399770,10270,10270,10270,10270,0
20230921,101300,151399770,10270,10300,10300,10270,458
20230921,101200,146689400,10300,10260,10300,10260,163
20230921,101100,145015160,10260,10290,10290,10260,134
20230921,101000,143639300,10300,10300,10300,10300,0
20230921,100900,143639300,10300,10270,10300,10270,17
20230921,100800,143464530,10280,10280,10280,10280,1
20230921,100700,143454250,10300,10220,10300,10220,46
20230921,100600,142982430,10200,10200,10200,10200,2
20230921,100500,142962030,10210,10210,10210,10210,66
20230921,100400,142288170,10210,10210,10210,10210,0
20230921,100300,142288170,10210,10210,10210,10210,0
20230921,100200,142288170,10210,10210,10210,10210,0
20230921,100100,142288170,10210,10210,10210,10210,1
20230921,100000,142277960,10130,10130,10130,10130,0
20230921,095900,142277960,10130,10130,10130,10130,15
20230921,095800,142126010,10290,10160,10290,10160,153
20230921,095700,140569430,10160,10180,10180,10160,89
20230921,095600,139665030,10180,10240,10240,10180,901
20230921,095500,130470940,10250,10250,10250,10250,349
20230921,095400,126893690,10260,10260,10260,10260,50
20230921,095300,126380690,10250,10250,10250,10250,0
20230921,095200,126380690,10250,10250,10250,10250,0
20230921,095100,126380690,10250,10290,10290,10250,721
20230921,095000,118971450,10300,10300,10300,10300,1
20230921,094900,118961150,10300,10300,10300,10300,0
20230921,094800,118961150,10300,10300,10300,10300,0
20230921,094700,118961150,10300,10350,10350,10300,1202
20230921,094600,106574810,10360,10360,10360,10360,1
20230921,094500,106564450,10360,10360,10360,10360,0
20230921,094400,106564450,10360,10360,10360,10360,0
20230921,094300,106564450,10360,10360,10360,10360,0
20230921,094200,106564450,10360,10360,10360,10360,0
20230921,094100,106564450,10360,10360,10360,10360,0
20230921,094000,106564450,10360,10360,10360,10360,0
20230921,093900,106564450,10360,10360,10360,10360,0
20230921,093800,106564450,10360,10360,10360,10360,1
20230921,093700,106554090,10360,10360,10360,10360,0
20230921,093600,106554090,10360,10360,10360,10360,1
20230921,093500,106543730,10310,10310,10310,10310,0
20230921,093400,106543730,10310,10310,10310,10310,0
20230921,093300,106543730,10310,10360,10360,10310,3
20230921,093200,106512700,10360,10360,10360,10360,3
20230921,093100,106481620,10300,10300,10300,10300,0
20230921,093000,106481620,10300,10300,10300,10300,0
20230921,092900,106481620,10300,10400,10400,10300,3000
20230921,092800,75461850,10400,10400,10400,10400,0
20230921,092700,75461850,10400,10400,10400,10400,0
20230921,092600,75461850,10400,10400,10400,10400,0
20230921,092500,75461850,10400,10420,10420,10400,1000
20230921,092400,65049440,10440,10430,10440,10420,142
20230921,092300,63567770,10390,10380,10390,10380,190
20230921,092200,61594990,10390,10380,10390,10380,11
20230921,092100,61480710,10400,10440,10440,10400,2040
20230921,092000,40226570,10440,10440,10440,10440,1
20230921,091900,40216130,10450,10480,10480,10450,1130
20230921,091800,28398790,10480,10510,10510,10480,550
20230921,091700,22626570,10610,10610,10610,10610,0
20230921,091600,22626570,10610,10610,10610,10610,0
20230921,091500,22626570,10610,10610,10610,10610,0
20230921,091400,22626570,10610,10600,10610,10600,450
20230921,091300,17852170,10610,10610,10610,10610,0
20230921,091200,17852170,10610,10590,10610,10590,23
20230921,091100,17608350,10590,10590,10590,10590,0
20230921,091000,17608350,10590,10590,10590,10590,10
20230921,090900,17502450,10550,10550,10550,10550,50
20230921,090800,16974950,10550,10550,10550,10550,0
20230921,090700,16974950,10550,10540,10550,10540,5
20230921,090600,16922230,10540,10540,10540,10540,0
20230921,090500,16922230,10540,10540,10540,10540,21
20230921,090400,16700890,10480,10480,10480,10480,0
20230921,090300,16700890,10480,10480,10480,10480,0
20230921,090200,16700890,10480,10480,10490,10480,313
20230921,090100,13420020,10450,10520,10520,10450,900
20230921,090000,3976400,10550,10700,10700,10550,375