KissMeData/045340/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191400,527644555,4690,4690,4690,4690,3400
20230914,191300,527644555,4690,4690,4690,4690,0
20230914,191200,527644555,4690,4690,4690,4690,0
20230914,191100,527644555,4690,4690,4690,4690,0
20230914,191000,527644555,4690,4690,4690,4690,0
20230914,190900,527644555,4690,4690,4690,4690,0
20230914,190800,527644555,4690,4690,4690,4690,0
20230914,190700,527644555,4690,4690,4690,4690,0
20230914,190600,527644555,4690,4690,4690,4690,0
20230914,190500,527644555,4690,4690,4690,4690,0
20230914,190400,527644555,4690,4690,4690,4690,0
20230914,190300,527644555,4690,4690,4690,4690,0
20230914,190200,527644555,4690,4690,4690,4690,0
20230914,190100,527644555,4690,4690,4690,4690,0
20230914,190000,527644555,4690,4690,4690,4690,0
20230914,185900,527644555,4690,4690,4690,4690,0
20230914,185800,527644555,4690,4690,4690,4690,0
20230914,185700,527644555,4690,4690,4690,4690,0
20230914,185600,527644555,4690,4690,4690,4690,0
20230914,185500,527644555,4690,4690,4690,4690,0
20230914,185400,527644555,4690,4690,4690,4690,0
20230914,185300,527644555,4690,4690,4690,4690,0
20230914,185200,527644555,4690,4690,4690,4690,0
20230914,185100,527644555,4690,4690,4690,4690,0
20230914,185000,527644555,4690,4690,4690,4690,0
20230914,184900,527644555,4690,4690,4690,4690,0
20230914,184800,527644555,4690,4690,4690,4690,0
20230914,184700,527644555,4690,4690,4690,4690,0
20230914,184600,527644555,4690,4690,4690,4690,0
20230914,184500,527644555,4690,4690,4690,4690,0
20230914,184400,527644555,4690,4690,4690,4690,3400
20230914,184300,527644555,4690,4690,4690,4690,0
20230914,184200,527644555,4690,4690,4690,4690,0
20230914,184100,527644555,4690,4690,4690,4690,0
20230914,184000,527644555,4690,4690,4690,4690,0
20230914,183900,527644555,4690,4690,4690,4690,0
20230914,183800,527644555,4690,4690,4690,4690,0
20230914,183700,527644555,4690,4690,4690,4690,0
20230914,183600,527644555,4690,4690,4690,4690,0
20230914,183500,527644555,4690,4690,4690,4690,0
20230914,183400,527644555,4690,4690,4690,4690,0
20230914,183300,527644555,4690,4690,4690,4690,0
20230914,183200,527644555,4690,4690,4690,4690,0
20230914,183100,527644555,4690,4690,4690,4690,0
20230914,183000,527644555,4690,4690,4690,4690,0
20230914,182900,527644555,4690,4690,4690,4690,0
20230914,182800,527644555,4690,4690,4690,4690,0
20230914,182700,527644555,4690,4690,4690,4690,0
20230914,182600,527644555,4690,4690,4690,4690,0
20230914,182500,527644555,4690,4690,4690,4690,0
20230914,182400,527644555,4690,4690,4690,4690,0
20230914,182300,527644555,4690,4690,4690,4690,0
20230914,182200,527644555,4690,4690,4690,4690,0
20230914,182100,527644555,4690,4690,4690,4690,0
20230914,182000,527644555,4690,4690,4690,4690,0
20230914,181900,527644555,4690,4690,4690,4690,0
20230914,181800,527644555,4690,4690,4690,4690,0
20230914,181700,527644555,4690,4690,4690,4690,0
20230914,181600,527644555,4690,4690,4690,4690,0
20230914,181500,527644555,4690,4690,4690,4690,0
20230914,181400,527644555,4690,4690,4690,4690,3400
20230914,181300,527644555,4690,4690,4690,4690,0
20230914,181200,527644555,4690,4690,4690,4690,0
20230914,181100,527644555,4690,4690,4690,4690,0
20230914,181000,527644555,4690,4690,4690,4690,0
20230914,180900,527644555,4690,4690,4690,4690,0
20230914,180800,527644555,4690,4690,4690,4690,0
20230914,180700,527644555,4690,4690,4690,4690,0
20230914,180600,527644555,4690,4690,4690,4690,0
20230914,180500,527644555,4690,4690,4690,4690,0
20230914,180400,527644555,4690,4690,4690,4690,0
20230914,180300,527644555,4690,4690,4690,4690,0
20230914,180200,527644555,4690,4690,4690,4690,0
20230914,180100,527644555,4690,4690,4690,4690,0
20230914,180000,527644555,4690,4690,4690,4690,0
20230914,175900,527644555,4690,4690,4690,4690,0
20230914,175800,527644555,4690,4690,4690,4690,0
20230914,175700,527644555,4690,4690,4690,4690,0
20230914,175600,527644555,4690,4690,4690,4690,0
20230914,175500,527644555,4690,4690,4690,4690,0
20230914,175400,527644555,4690,4690,4690,4690,0
20230914,175300,527644555,4690,4690,4690,4690,0
20230914,175200,527644555,4690,4690,4690,4690,0
20230914,175100,527644555,4690,4690,4690,4690,0
20230914,175000,527644555,4690,4690,4690,4690,0
20230914,174900,527644555,4690,4690,4690,4690,0
20230914,174800,527644555,4690,4690,4690,4690,0
20230914,174700,527644555,4690,4690,4690,4690,0
20230914,174600,527644555,4690,4690,4690,4690,0
20230914,174500,527644555,4690,4690,4690,4690,0
20230914,174400,527644555,4690,4690,4690,4690,3400
20230914,174300,527644555,4690,4690,4690,4690,0
20230914,174200,527644555,4690,4690,4690,4690,0
20230914,174100,527644555,4690,4690,4690,4690,0
20230914,174000,527644555,4690,4690,4690,4690,0
20230914,173900,527644555,4690,4690,4690,4690,0
20230914,173800,527644555,4690,4690,4690,4690,0
20230914,173700,527644555,4690,4690,4690,4690,0
20230914,173600,527644555,4690,4690,4690,4690,0
20230914,173500,527644555,4690,4690,4690,4690,0
20230914,173400,527644555,4690,4690,4690,4690,0
20230914,173300,527644555,4690,4690,4690,4690,0
20230914,173200,527644555,4690,4690,4690,4690,0
20230914,173100,527644555,4690,4690,4690,4690,0
20230914,173000,527644555,4690,4690,4690,4690,0
20230914,172900,527644555,4690,4690,4690,4690,0
20230914,172800,527644555,4690,4690,4690,4690,0
20230914,172700,527644555,4690,4690,4690,4690,0
20230914,172600,527644555,4690,4690,4690,4690,0
20230914,172500,527644555,4690,4690,4690,4690,0
20230914,172400,527644555,4690,4690,4690,4690,0
20230914,172300,527644555,4690,4690,4690,4690,0
20230914,172200,527644555,4690,4690,4690,4690,0
20230914,172100,527644555,4690,4690,4690,4690,0
20230914,172000,527644555,4690,4690,4690,4690,0
20230914,171900,527644555,4690,4690,4690,4690,0
20230914,171800,527644555,4690,4690,4690,4690,0
20230914,171700,527644555,4690,4690,4690,4690,0
20230914,171600,527644555,4690,4690,4690,4690,0
20230914,171500,527644555,4690,4690,4690,4690,0
20230914,171400,527644555,4690,4690,4690,4690,3400
20230914,171300,527644555,4690,4690,4690,4690,0
20230914,171200,527644555,4690,4690,4690,4690,0
20230914,171100,527644555,4690,4690,4690,4690,0
20230914,171000,527644555,4690,4690,4690,4690,0
20230914,170900,527644555,4690,4690,4690,4690,0
20230914,170800,527644555,4690,4690,4690,4690,0
20230914,170700,527644555,4690,4690,4690,4690,0
20230914,170600,527644555,4690,4690,4690,4690,0
20230914,170500,527644555,4690,4690,4690,4690,0
20230914,170400,527644555,4690,4690,4690,4690,0
20230914,170300,527644555,4690,4690,4690,4690,0
20230914,170200,527644555,4690,4690,4690,4690,0
20230914,170100,527644555,4690,4690,4690,4690,0
20230914,170000,527644555,4690,4690,4690,4690,0
20230914,165900,527644555,4690,4690,4690,4690,0
20230914,165800,527644555,4690,4690,4690,4690,0
20230914,165700,527644555,4690,4690,4690,4690,0
20230914,165600,527644555,4690,4690,4690,4690,0
20230914,165500,527644555,4690,4690,4690,4690,0
20230914,165400,527644555,4690,4690,4690,4690,0
20230914,165300,527644555,4690,4690,4690,4690,0
20230914,165200,527644555,4690,4690,4690,4690,0
20230914,165100,527644555,4690,4690,4690,4690,0
20230914,165000,527644555,4690,4690,4690,4690,0
20230914,164900,527644555,4690,4690,4690,4690,0
20230914,164800,527644555,4690,4690,4690,4690,0
20230914,164700,527644555,4690,4690,4690,4690,0
20230914,164600,527644555,4690,4690,4690,4690,0
20230914,164500,527644555,4690,4690,4690,4690,0
20230914,164400,527644555,4690,4690,4690,4690,3400
20230914,164300,527644555,4690,4690,4690,4690,0
20230914,164200,527644555,4690,4690,4690,4690,0
20230914,164100,527644555,4690,4690,4690,4690,0
20230914,164000,527644555,4690,4690,4690,4690,0
20230914,163900,527644555,4690,4690,4690,4690,0
20230914,163800,527644555,4690,4690,4690,4690,0
20230914,163700,527644555,4690,4690,4690,4690,0
20230914,163600,527644555,4690,4690,4690,4690,0
20230914,163500,527644555,4690,4690,4690,4690,0
20230914,163400,527644555,4690,4690,4690,4690,0
20230914,163300,527644555,4690,4690,4690,4690,0
20230914,163200,527644555,4690,4690,4690,4690,0
20230914,163100,527644555,4690,4690,4690,4690,0
20230914,163000,527644555,4690,4690,4690,4690,0
20230914,162900,527644555,4690,4690,4690,4690,0
20230914,162800,527644555,4690,4690,4690,4690,0
20230914,162700,527644555,4690,4690,4690,4690,0
20230914,162600,527644555,4690,4690,4690,4690,0
20230914,162500,527644555,4690,4690,4690,4690,0
20230914,162400,527644555,4690,4690,4690,4690,0
20230914,162300,527644555,4690,4690,4690,4690,0
20230914,162200,527644555,4690,4690,4690,4690,0
20230914,162100,527644555,4690,4690,4690,4690,0
20230914,162000,527644555,4690,4690,4690,4690,0
20230914,161900,527644555,4690,4690,4690,4690,0
20230914,161800,527644555,4690,4690,4690,4690,0
20230914,161700,527644555,4690,4690,4690,4690,0
20230914,161600,527644555,4690,4690,4690,4690,0
20230914,161500,527644555,4690,4690,4690,4690,0
20230914,161400,527644555,4690,4690,4690,4690,3400
20230914,161300,527644555,4690,4690,4690,4690,0
20230914,161200,527644555,4690,4690,4690,4690,0
20230914,161100,527644555,4690,4690,4690,4690,0
20230914,161000,527644555,4690,4690,4690,4690,0
20230914,160900,527644555,4690,4690,4690,4690,0
20230914,160800,527644555,4690,4690,4690,4690,0
20230914,160700,527644555,4690,4690,4690,4690,0
20230914,160600,527644555,4690,4690,4690,4690,0
20230914,160500,527644555,4690,4690,4690,4690,0
20230914,160400,527644555,4690,4690,4690,4690,0
20230914,160300,527644555,4690,4690,4690,4690,0
20230914,160200,527644555,4690,4690,4690,4690,0
20230914,160100,527644555,4690,4690,4690,4690,0
20230914,160000,527644555,4690,4690,4690,4690,0
20230914,155900,527644555,4690,4690,4690,4690,0
20230914,155800,527644555,4690,4690,4690,4690,0
20230914,155700,527644555,4690,4690,4690,4690,0
20230914,155600,527644555,4690,4690,4690,4690,0
20230914,155500,527644555,4690,4690,4690,4690,0
20230914,155400,527644555,4690,4690,4690,4690,0
20230914,155300,527644555,4690,4690,4690,4690,0
20230914,155200,527644555,4690,4690,4690,4690,0
20230914,155100,527644555,4690,4690,4690,4690,0
20230914,155000,527644555,4690,4690,4690,4690,0
20230914,154900,527644555,4690,4690,4690,4690,0
20230914,154800,527644555,4690,4690,4690,4690,0
20230914,154700,527644555,4690,4690,4690,4690,0
20230914,154600,527644555,4690,4690,4690,4690,0
20230914,154500,527644555,4690,4690,4690,4690,0
20230914,154400,527644555,4690,4690,4690,4690,3400
20230914,154300,527644555,4690,4690,4690,4690,0
20230914,154200,527644555,4690,4690,4690,4690,0
20230914,154100,527644555,4690,4690,4690,4690,0
20230914,154000,527644555,4690,4690,4690,4690,0
20230914,153900,527644555,4690,4690,4690,4690,0
20230914,153800,527644555,4690,4690,4690,4690,0
20230914,153700,527644555,4690,4690,4690,4690,0
20230914,153600,527644555,4690,4690,4690,4690,0
20230914,153500,527644555,4690,4690,4690,4690,0
20230914,153400,527644555,4690,4690,4690,4690,0
20230914,153300,527644555,4690,4690,4690,4690,0
20230914,153200,527644555,4690,4690,4690,4690,0
20230914,153100,527644555,4690,4690,4690,4690,0
20230914,153000,527644555,4690,4690,4690,4690,3400
20230914,152900,511698555,4690,4690,4690,4690,0
20230914,152800,511698555,4690,4690,4690,4690,0
20230914,152700,511698555,4690,4690,4690,4690,0
20230914,152600,511698555,4690,4690,4690,4690,0
20230914,152500,511698555,4690,4690,4690,4690,0
20230914,152400,511698555,4690,4690,4690,4690,0
20230914,152300,511698555,4690,4690,4690,4690,0
20230914,152200,511698555,4690,4690,4690,4690,0
20230914,152100,511698555,4690,4690,4690,4690,0
20230914,152000,511698555,4690,4690,4690,4690,0
20230914,151900,511698555,4690,4660,4690,4660,1061
20230914,151800,506736750,4665,4660,4665,4660,237
20230914,151700,505632280,4660,4655,4660,4645,730
20230914,151600,502233090,4650,4635,4650,4635,3993
20230914,151500,483697035,4625,4620,4625,4620,600
20230914,151400,480923535,4635,4635,4635,4635,0
20230914,151300,480923535,4635,4635,4635,4635,0
20230914,151200,480923535,4635,4635,4635,4635,0
20230914,151100,480923535,4635,4635,4635,4635,21
20230914,151000,480826200,4635,4600,4635,4600,115
20230914,150900,480293385,4600,4625,4635,4600,2560
20230914,150800,468498000,4630,4630,4630,4630,0
20230914,150700,468498000,4630,4620,4630,4620,450
20230914,150600,466415020,4620,4620,4620,4620,0
20230914,150500,466415020,4620,4620,4620,4620,0
20230914,150400,466415020,4620,4620,4620,4620,20
20230914,150300,466322620,4620,4620,4620,4620,0
20230914,150200,466322620,4620,4590,4620,4590,2
20230914,150100,466313410,4620,4620,4620,4620,0
20230914,150000,466313410,4620,4620,4620,4620,0
20230914,145900,466313410,4620,4590,4620,4585,1060
20230914,145800,461449320,4590,4610,4610,4590,45
20230914,145700,461242325,4625,4625,4625,4625,0
20230914,145600,461242325,4625,4625,4625,4625,0
20230914,145500,461242325,4625,4625,4625,4625,0
20230914,145400,461242325,4625,4625,4625,4625,0
20230914,145300,461242325,4625,4625,4625,4625,270
20230914,145200,459993575,4610,4610,4610,4610,100
20230914,145100,459532575,4635,4635,4635,4635,0
20230914,145000,459532575,4635,4635,4635,4635,0
20230914,144900,459532575,4635,4635,4635,4635,0
20230914,144800,459532575,4635,4635,4635,4635,22
20230914,144700,459430605,4630,4605,4630,4605,221
20230914,144600,458408425,4605,4605,4605,4605,1
20230914,144500,458403820,4630,4630,4630,4630,0
20230914,144400,458403820,4630,4630,4630,4630,0
20230914,144300,458403820,4630,4630,4630,4630,0
20230914,144200,458403820,4630,4630,4630,4630,0
20230914,144100,458403820,4630,4630,4630,4630,0
20230914,144000,458403820,4630,4630,4630,4630,0
20230914,143900,458403820,4630,4625,4630,4625,99
20230914,143800,457945630,4610,4610,4610,4610,0
20230914,143700,457945630,4610,4610,4610,4610,218
20230914,143600,456940650,4610,4610,4610,4610,240
20230914,143500,455834250,4630,4630,4630,4630,0
20230914,143400,455834250,4630,4630,4630,4630,0
20230914,143300,455834250,4630,4630,4630,4630,2
20230914,143200,455824990,4630,4630,4630,4630,173
20230914,143100,455024000,4595,4595,4595,4595,0
20230914,143000,455024000,4595,4595,4595,4595,0
20230914,142900,455024000,4595,4595,4595,4595,0
20230914,142800,455024000,4595,4630,4630,4595,900
20230914,142700,450883455,4635,4630,4635,4630,64
20230914,142600,450586885,4630,4630,4630,4630,0
20230914,142500,450586885,4630,4630,4630,4630,228
20230914,142400,449531245,4625,4625,4625,4625,422
20230914,142300,447579495,4625,4625,4625,4625,2
20230914,142200,447570245,4595,4595,4595,4595,0
20230914,142100,447570245,4595,4595,4595,4595,92
20230914,142000,447147505,4610,4610,4610,4610,0
20230914,141900,447147505,4610,4610,4610,4610,0
20230914,141800,447147505,4610,4610,4610,4610,21
20230914,141700,447050695,4610,4625,4625,4610,383
20230914,141600,445284710,4625,4625,4625,4625,0
20230914,141500,445284710,4625,4625,4625,4625,825
20230914,141400,441469085,4625,4625,4625,4625,0
20230914,141300,441469085,4625,4625,4625,4625,501
20230914,141200,439151960,4625,4625,4625,4625,679
20230914,141100,436011585,4625,4610,4625,4610,597
20230914,141000,433256055,4595,4595,4595,4595,0
20230914,140900,433256055,4595,4595,4595,4595,220
20230914,140800,432245155,4595,4595,4595,4595,0
20230914,140700,432245155,4595,4595,4595,4595,0
20230914,140600,432245155,4595,4595,4595,4595,99
20230914,140500,431790250,4600,4600,4600,4600,3
20230914,140400,431776450,4610,4610,4610,4610,1
20230914,140300,431771840,4615,4615,4615,4615,0
20230914,140200,431771840,4615,4615,4615,4615,0
20230914,140100,431771840,4615,4615,4615,4615,0
20230914,140000,431771840,4615,4615,4615,4615,0
20230914,135900,431771840,4615,4615,4615,4615,0
20230914,135800,431771840,4615,4615,4615,4615,0
20230914,135700,431771840,4615,4615,4615,4615,0
20230914,135600,431771840,4615,4615,4615,4615,0
20230914,135500,431771840,4615,4615,4615,4615,0
20230914,135400,431771840,4615,4615,4615,4615,52
20230914,135300,431531860,4620,4620,4620,4620,0
20230914,135200,431531860,4620,4620,4620,4620,62
20230914,135100,431245420,4615,4615,4615,4615,0
20230914,135000,431245420,4615,4615,4615,4615,71
20230914,134900,430917755,4615,4615,4615,4615,0
20230914,134800,430917755,4615,4600,4615,4600,1042
20230914,134700,426123945,4610,4610,4610,4610,0
20230914,134600,426123945,4610,4615,4615,4610,126
20230914,134500,425542935,4615,4615,4615,4615,2
20230914,134400,425533705,4610,4610,4610,4610,0
20230914,134300,425533705,4610,4600,4610,4600,555
20230914,134200,422976475,4580,4580,4580,4580,0
20230914,134100,422976475,4580,4600,4600,4580,452
20230914,134000,420905875,4600,4600,4600,4600,0
20230914,133900,420905875,4600,4600,4600,4600,0
20230914,133800,420905875,4600,4600,4600,4600,1452
20230914,133700,414226675,4600,4600,4600,4600,0
20230914,133600,414226675,4600,4600,4600,4600,250
20230914,133500,413076675,4600,4600,4600,4600,276
20230914,133400,411807075,4600,4600,4600,4600,0
20230914,133300,411807075,4600,4600,4600,4600,0
20230914,133200,411807075,4600,4600,4600,4600,1
20230914,133100,411802475,4580,4580,4580,4580,19
20230914,133000,411715455,4580,4580,4580,4580,1
20230914,132900,411710875,4600,4600,4600,4600,0
20230914,132800,411710875,4600,4600,4600,4600,2
20230914,132700,411701675,4580,4580,4580,4580,13
20230914,132600,411642135,4600,4600,4600,4600,0
20230914,132500,411642135,4600,4600,4600,4580,54
20230914,132400,411394740,4615,4615,4615,4615,0
20230914,132300,411394740,4615,4615,4615,4615,0
20230914,132200,411394740,4615,4615,4615,4615,0
20230914,132100,411394740,4615,4605,4615,4605,700
20230914,132000,408167065,4605,4600,4605,4600,1210
20230914,131900,402601050,4600,4600,4600,4600,0
20230914,131800,402601050,4600,4600,4600,4600,193
20230914,131700,401713250,4600,4590,4605,4590,745
20230914,131600,398286395,4590,4590,4590,4590,100
20230914,131500,397827395,4595,4595,4595,4595,0
20230914,131400,397827395,4595,4595,4595,4595,0
20230914,131300,397827395,4595,4565,4595,4560,65
20230914,131200,397530680,4595,4580,4595,4580,74
20230914,131100,397190770,4580,4580,4580,4580,269
20230914,131000,395958750,4580,4580,4580,4580,621
20230914,130900,393114570,4580,4580,4580,4580,210
20230914,130800,392152770,4580,4580,4580,4580,0
20230914,130700,392152770,4580,4560,4580,4560,1161
20230914,130600,386843870,4560,4560,4560,4560,0
20230914,130500,386843870,4560,4535,4560,4535,53
20230914,130400,386603490,4535,4535,4535,4535,0
20230914,130300,386603490,4535,4555,4555,4535,2989
20230914,130200,373025250,4555,4550,4555,4550,11
20230914,130100,372975150,4550,4535,4550,4535,684
20230914,130000,369864130,4535,4525,4535,4525,737
20230914,125900,366521910,4530,4530,4530,4530,0
20230914,125800,366521910,4530,4530,4530,4530,0
20230914,125700,366521910,4530,4530,4530,4530,0
20230914,125600,366521910,4530,4530,4530,4530,21
20230914,125500,366426780,4530,4540,4540,4530,2075
20230914,125400,357016170,4540,4540,4540,4540,0
20230914,125300,357016170,4540,4540,4540,4540,0
20230914,125200,357016170,4540,4540,4540,4540,22
20230914,125100,356916290,4540,4540,4540,4540,0
20230914,125000,356916290,4540,4540,4540,4540,8
20230914,124900,356879970,4540,4540,4540,4540,8
20230914,124800,356843650,4540,4535,4540,4535,214
20230914,124700,355872105,4535,4535,4535,4535,0
20230914,124600,355872105,4535,4535,4535,4535,0
20230914,124500,355872105,4535,4530,4535,4530,5
20230914,124400,355849450,4535,4530,4535,4530,8
20230914,124300,355813190,4535,4535,4535,4535,110
20230914,124200,355314340,4535,4535,4535,4535,0
20230914,124100,355314340,4535,4530,4535,4530,4
20230914,124000,355296205,4535,4525,4535,4525,48
20230914,123900,355078950,4525,4525,4525,4525,0
20230914,123800,355078950,4525,4525,4525,4525,4
20230914,123700,355060850,4525,4525,4525,4525,4
20230914,123600,355042750,4525,4520,4525,4520,112
20230914,123500,354535990,4495,4495,4495,4495,0
20230914,123400,354535990,4495,4495,4495,4495,0
20230914,123300,354535990,4495,4495,4495,4495,0
20230914,123200,354535990,4495,4495,4495,4495,0
20230914,123100,354535990,4495,4495,4495,4495,0
20230914,123000,354535990,4495,4495,4495,4495,0
20230914,122900,354535990,4495,4495,4495,4495,0
20230914,122800,354535990,4495,4495,4495,4495,222
20230914,122700,353538100,4495,4495,4495,4495,20
20230914,122600,353448200,4520,4520,4520,4520,0
20230914,122500,353448200,4520,4520,4520,4520,1
20230914,122400,353443680,4520,4520,4520,4520,0
20230914,122300,353443680,4520,4520,4520,4520,0
20230914,122200,353443680,4520,4520,4520,4520,0
20230914,122100,353443680,4520,4520,4520,4520,0
20230914,122000,353443680,4520,4520,4520,4520,0
20230914,121900,353443680,4520,4520,4520,4520,0
20230914,121800,353443680,4520,4520,4520,4520,0
20230914,121700,353443680,4520,4520,4520,4520,0
20230914,121600,353443680,4520,4520,4520,4520,0
20230914,121500,353443680,4520,4520,4520,4520,2
20230914,121400,353434640,4520,4520,4520,4520,2
20230914,121300,353425600,4520,4520,4520,4520,1
20230914,121200,353421080,4520,4520,4520,4520,2
20230914,121100,353412040,4525,4525,4525,4525,1
20230914,121000,353407515,4520,4520,4520,4520,2
20230914,120900,353398475,4520,4520,4520,4520,2
20230914,120800,353389435,4520,4510,4520,4465,5128
20230914,120700,330387675,4525,4525,4525,4525,3
20230914,120600,330374100,4525,4525,4525,4525,1
20230914,120500,330369575,4515,4515,4515,4515,12
20230914,120400,330315395,4515,4515,4515,4515,4
20230914,120300,330297335,4515,4515,4515,4515,1
20230914,120200,330292820,4515,4515,4515,4515,2
20230914,120100,330283790,4515,4515,4515,4515,1
20230914,120000,330279275,4500,4500,4500,4500,0
20230914,115900,330279275,4500,4500,4500,4500,101
20230914,115800,329824775,4495,4495,4495,4495,0
20230914,115700,329824775,4495,4495,4495,4495,0
20230914,115600,329824775,4495,4495,4495,4495,12
20230914,115500,329770835,4495,4495,4495,4495,0
20230914,115400,329770835,4495,4495,4495,4495,18
20230914,115300,329689925,4515,4515,4515,4515,0
20230914,115200,329689925,4515,4515,4515,4490,618
20230914,115100,326914805,4515,4515,4515,4515,0
20230914,115000,326914805,4515,4515,4515,4515,0
20230914,114900,326914805,4515,4515,4515,4515,100
20230914,114800,326463305,4515,4515,4515,4515,0
20230914,114700,326463305,4515,4515,4515,4515,0
20230914,114600,326463305,4515,4515,4515,4515,0
20230914,114500,326463305,4515,4515,4515,4515,0
20230914,114400,326463305,4515,4515,4515,4515,0
20230914,114300,326463305,4515,4515,4515,4515,0
20230914,114200,326463305,4515,4515,4515,4515,0
20230914,114100,326463305,4515,4515,4515,4515,100
20230914,114000,326011805,4515,4515,4515,4515,0
20230914,113900,326011805,4515,4515,4515,4515,32
20230914,113800,325867325,4515,4515,4515,4515,0
20230914,113700,325867325,4515,4515,4515,4515,0
20230914,113600,325867325,4515,4515,4515,4515,0
20230914,113500,325867325,4515,4515,4515,4515,0
20230914,113400,325867325,4515,4515,4515,4515,1
20230914,113300,325862810,4505,4505,4505,4505,220
20230914,113200,324871710,4505,4505,4505,4505,0
20230914,113100,324871710,4505,4505,4505,4505,0
20230914,113000,324871710,4505,4500,4505,4500,5
20230914,112900,324849205,4505,4505,4505,4505,0
20230914,112800,324849205,4505,4505,4505,4505,120
20230914,112700,324308605,4505,4505,4505,4505,0
20230914,112600,324308605,4505,4505,4505,4505,0
20230914,112500,324308605,4505,4505,4505,4505,2
20230914,112400,324299595,4505,4505,4505,4505,0
20230914,112300,324299595,4505,4495,4505,4495,6
20230914,112200,324272615,4500,4490,4500,4490,178
20230914,112100,323472485,4495,4490,4495,4490,4
20230914,112000,323454520,4495,4485,4495,4485,102
20230914,111900,322996275,4495,4495,4495,4495,0
20230914,111800,322996275,4495,4495,4495,4495,0
20230914,111700,322996275,4495,4495,4495,4495,0
20230914,111600,322996275,4495,4495,4495,4495,113
20230914,111500,322488340,4480,4470,4480,4470,238
20230914,111400,321423200,4465,4475,4475,4465,666
20230914,111300,318443910,4500,4490,4500,4490,111
20230914,111200,317944500,4490,4490,4490,4490,0
20230914,111100,317944500,4490,4490,4490,4490,0
20230914,111000,317944500,4490,4495,4495,4490,77
20230914,110900,317598390,4495,4495,4495,4495,0
20230914,110800,317598390,4495,4495,4495,4495,25
20230914,110700,317486015,4495,4495,4495,4495,0
20230914,110600,317486015,4495,4495,4495,4495,0
20230914,110500,317486015,4495,4495,4495,4495,0
20230914,110400,317486015,4495,4475,4495,4465,943
20230914,110300,313268785,4475,4475,4475,4475,60
20230914,110200,313000285,4475,4480,4480,4475,588
20230914,110100,310368895,4495,4495,4495,4495,0
20230914,110000,310368895,4495,4495,4495,4495,1
20230914,105900,310364400,4480,4480,4480,4480,1
20230914,105800,310359920,4480,4490,4490,4480,4
20230914,105700,310341970,4495,4495,4495,4495,0
20230914,105600,310341970,4495,4495,4495,4495,0
20230914,105500,310341970,4495,4495,4495,4495,0
20230914,105400,310341970,4495,4475,4505,4475,6
20230914,105300,310315050,4495,4495,4495,4495,4
20230914,105200,310297070,4495,4480,4495,4460,1206
20230914,105100,304905340,4480,4505,4505,4480,201
20230914,105000,304004435,4485,4485,4485,4485,9
20230914,104900,303964070,4510,4510,4510,4510,0
20230914,104800,303964070,4510,4485,4510,4485,13
20230914,104700,303905465,4485,4485,4485,4485,21
20230914,104600,303811280,4525,4525,4525,4525,0
20230914,104500,303811280,4525,4525,4525,4525,0
20230914,104400,303811280,4525,4525,4525,4525,0
20230914,104300,303811280,4525,4525,4525,4525,0
20230914,104200,303811280,4525,4505,4525,4505,2
20230914,104100,303802250,4505,4485,4505,4485,224
20230914,104000,302795725,4480,4480,4480,4480,125
20230914,103900,302235725,4480,4485,4485,4480,1006
20230914,103800,297724100,4485,4500,4500,4485,87
20230914,103700,297333885,4485,4490,4490,4485,2000
20230914,103600,288358125,4490,4495,4495,4490,357
20230914,103500,286754405,4495,4515,4515,4495,4390
20230914,103400,266985695,4510,4510,4510,4510,0
20230914,103300,266985695,4510,4515,4515,4510,1000
20230914,103200,262472650,4515,4520,4520,4515,664
20230914,103100,259474555,4530,4530,4530,4530,0
20230914,103000,259474555,4530,4530,4530,4530,62
20230914,102900,259193695,4530,4515,4530,4515,3
20230914,102800,259180120,4515,4515,4515,4515,300
20230914,102700,257825620,4515,4515,4515,4515,200
20230914,102600,256922620,4530,4530,4530,4530,3
20230914,102500,256909030,4530,4530,4530,4530,0
20230914,102400,256909030,4530,4520,4530,4515,13
20230914,102300,256850290,4525,4530,4530,4525,9
20230914,102200,256809545,4520,4520,4520,4520,25
20230914,102100,256696545,4520,4525,4525,4515,418
20230914,102000,254808760,4545,4545,4545,4545,0
20230914,101900,254808760,4545,4545,4545,4545,0
20230914,101800,254808760,4545,4545,4545,4545,3
20230914,101700,254795125,4550,4545,4550,4520,57
20230914,101600,254536080,4545,4545,4545,4545,0
20230914,101500,254536080,4545,4515,4545,4515,466
20230914,101400,252431935,4515,4515,4515,4515,1509
20230914,101300,245618800,4525,4515,4525,4515,2
20230914,101200,245609760,4515,4515,4515,4515,401
20230914,101100,243799245,4525,4520,4525,4515,3
20230914,101000,243785685,4520,4525,4525,4515,516
20230914,100900,241454520,4530,4525,4530,4525,86
20230914,100800,241065365,4525,4525,4525,4525,106
20230914,100700,240585715,4530,4530,4545,4530,836
20230914,100600,236798620,4530,4530,4530,4530,773
20230914,100500,233296930,4550,4550,4550,4550,0
20230914,100400,233296930,4550,4540,4550,4535,503
20230914,100300,231009545,4550,4550,4550,4550,0
20230914,100200,231009545,4550,4550,4550,4550,0
20230914,100100,231009545,4550,4550,4550,4550,0
20230914,100000,231009545,4550,4550,4550,4550,1
20230914,095900,231004995,4535,4530,4535,4530,5
20230914,095800,230982325,4550,4550,4550,4550,0
20230914,095700,230982325,4550,4530,4550,4530,2
20230914,095600,230973245,4530,4550,4550,4530,86
20230914,095500,230583645,4535,4540,4540,4535,834
20230914,095400,226801135,4560,4570,4570,4560,2
20230914,095300,226792005,4540,4555,4555,4540,1389
20230914,095200,220475535,4570,4575,4575,4555,120
20230914,095100,219928850,4575,4575,4575,4575,0
20230914,095000,219928850,4575,4575,4575,4575,1
20230914,094900,219924275,4555,4555,4555,4555,1
20230914,094800,219919720,4575,4575,4575,4575,18
20230914,094700,219837370,4575,4575,4575,4575,0
20230914,094600,219837370,4575,4575,4575,4575,0
20230914,094500,219837370,4575,4575,4575,4575,1
20230914,094400,219832795,4575,4575,4575,4575,0
20230914,094300,219832795,4575,4575,4575,4575,1
20230914,094200,219828220,4570,4570,4570,4570,0
20230914,094100,219828220,4570,4570,4570,4570,0
20230914,094000,219828220,4570,4570,4570,4570,0
20230914,093900,219828220,4570,4570,4570,4570,6
20230914,093800,219800800,4570,4570,4570,4570,0
20230914,093700,219800800,4570,4570,4570,4570,0
20230914,093600,219800800,4570,4570,4570,4570,10
20230914,093500,219755100,4570,4570,4570,4570,0
20230914,093400,219755100,4570,4570,4570,4570,1
20230914,093300,219750530,4575,4575,4575,4575,300
20230914,093200,218378030,4575,4575,4575,4575,0
20230914,093100,218378030,4575,4575,4575,4575,0
20230914,093000,218378030,4575,4575,4575,4575,0
20230914,092900,218378030,4575,4575,4575,4575,1
20230914,092800,218373455,4575,4575,4575,4530,734
20230914,092700,215039505,4560,4560,4560,4560,600
20230914,092600,212303505,4580,4565,4580,4560,2761
20230914,092500,199691195,4565,4570,4570,4565,43
20230914,092400,199494810,4570,4570,4580,4565,366
20230914,092300,197822965,4565,4565,4565,4565,315
20230914,092200,196384990,4570,4565,4570,4565,132
20230914,092100,195782090,4565,4565,4565,4565,22
20230914,092000,195681660,4565,4560,4570,4560,420
20230914,091900,193764445,4560,4560,4560,4540,199
20230914,091800,192860845,4560,4560,4560,4550,1302
20230914,091700,186932505,4560,4570,4570,4560,206
20230914,091600,185993095,4570,4570,4570,4570,32
20230914,091500,185846855,4560,4570,4575,4560,1161
20230914,091400,180547990,4570,4580,4580,4570,313
20230914,091300,179115105,4580,4585,4590,4580,2233
20230914,091200,168887415,4585,4590,4590,4570,469
20230914,091100,166738200,4590,4595,4595,4585,1130
20230914,091000,161548260,4595,4555,4595,4535,6192
20230914,090900,133282705,4555,4535,4555,4535,772
20230914,090800,129771005,4535,4530,4535,4530,53
20230914,090700,129530805,4550,4550,4550,4530,81
20230914,090600,129163485,4550,4550,4550,4540,10846
20230914,090500,79814880,4565,4570,4570,4550,4824
20230914,090400,57858835,4565,4565,4565,4565,18
20230914,090300,57776665,4560,4550,4560,4550,2155
20230914,090200,47969335,4550,4555,4555,4545,288
20230914,090100,46658945,4555,4575,4585,4555,4823
20230914,090000,24616745,4580,4555,4580,4555,5399