KissMeData/079170/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193300,471757800,9240,9240,9240,9240,912
20230919,193200,471757800,9240,9240,9240,9240,0
20230919,193100,471757800,9240,9240,9240,9240,0
20230919,193000,471757800,9240,9240,9240,9240,0
20230919,192900,471757800,9240,9240,9240,9240,0
20230919,192800,471757800,9240,9240,9240,9240,0
20230919,192700,471757800,9240,9240,9240,9240,0
20230919,192600,471757800,9240,9240,9240,9240,0
20230919,192500,471757800,9240,9240,9240,9240,0
20230919,192400,471757800,9240,9240,9240,9240,0
20230919,192300,471757800,9240,9240,9240,9240,0
20230919,192200,471757800,9240,9240,9240,9240,0
20230919,192100,471757800,9240,9240,9240,9240,0
20230919,192000,471757800,9240,9240,9240,9240,0
20230919,191900,471757800,9240,9240,9240,9240,0
20230919,191800,471757800,9240,9240,9240,9240,0
20230919,191700,471757800,9240,9240,9240,9240,0
20230919,191600,471757800,9240,9240,9240,9240,0
20230919,191500,471757800,9240,9240,9240,9240,0
20230919,191400,471757800,9240,9240,9240,9240,0
20230919,191300,471757800,9240,9240,9240,9240,0
20230919,191200,471757800,9240,9240,9240,9240,0
20230919,191100,471757800,9240,9240,9240,9240,0
20230919,191000,471757800,9240,9240,9240,9240,0
20230919,190900,471757800,9240,9240,9240,9240,0
20230919,190800,471757800,9240,9240,9240,9240,0
20230919,190700,471757800,9240,9240,9240,9240,0
20230919,190600,471757800,9240,9240,9240,9240,0
20230919,190500,471757800,9240,9240,9240,9240,0
20230919,190400,471757800,9240,9240,9240,9240,0
20230919,190300,471757800,9240,9240,9240,9240,912
20230919,190200,471757800,9240,9240,9240,9240,0
20230919,190100,471757800,9240,9240,9240,9240,0
20230919,190000,471757800,9240,9240,9240,9240,0
20230919,185900,471757800,9240,9240,9240,9240,0
20230919,185800,471757800,9240,9240,9240,9240,0
20230919,185700,471757800,9240,9240,9240,9240,0
20230919,185600,471757800,9240,9240,9240,9240,0
20230919,185500,471757800,9240,9240,9240,9240,0
20230919,185400,471757800,9240,9240,9240,9240,0
20230919,185300,471757800,9240,9240,9240,9240,0
20230919,185200,471757800,9240,9240,9240,9240,0
20230919,185100,471757800,9240,9240,9240,9240,0
20230919,185000,471757800,9240,9240,9240,9240,0
20230919,184900,471757800,9240,9240,9240,9240,0
20230919,184800,471757800,9240,9240,9240,9240,0
20230919,184700,471757800,9240,9240,9240,9240,0
20230919,184600,471757800,9240,9240,9240,9240,0
20230919,184500,471757800,9240,9240,9240,9240,0
20230919,184400,471757800,9240,9240,9240,9240,0
20230919,184300,471757800,9240,9240,9240,9240,0
20230919,184200,471757800,9240,9240,9240,9240,0
20230919,184100,471757800,9240,9240,9240,9240,0
20230919,184000,471757800,9240,9240,9240,9240,0
20230919,183900,471757800,9240,9240,9240,9240,0
20230919,183800,471757800,9240,9240,9240,9240,0
20230919,183700,471757800,9240,9240,9240,9240,0
20230919,183600,471757800,9240,9240,9240,9240,0
20230919,183500,471757800,9240,9240,9240,9240,0
20230919,183400,471757800,9240,9240,9240,9240,0
20230919,183300,471757800,9240,9240,9240,9240,912
20230919,183200,471757800,9240,9240,9240,9240,0
20230919,183100,471757800,9240,9240,9240,9240,0
20230919,183000,471757800,9240,9240,9240,9240,0
20230919,182900,471757800,9240,9240,9240,9240,0
20230919,182800,471757800,9240,9240,9240,9240,0
20230919,182700,471757800,9240,9240,9240,9240,0
20230919,182600,471757800,9240,9240,9240,9240,0
20230919,182500,471757800,9240,9240,9240,9240,0
20230919,182400,471757800,9240,9240,9240,9240,0
20230919,182300,471757800,9240,9240,9240,9240,0
20230919,182200,471757800,9240,9240,9240,9240,0
20230919,182100,471757800,9240,9240,9240,9240,0
20230919,182000,471757800,9240,9240,9240,9240,0
20230919,181900,471757800,9240,9240,9240,9240,0
20230919,181800,471757800,9240,9240,9240,9240,0
20230919,181700,471757800,9240,9240,9240,9240,0
20230919,181600,471757800,9240,9240,9240,9240,0
20230919,181500,471757800,9240,9240,9240,9240,0
20230919,181400,471757800,9240,9240,9240,9240,0
20230919,181300,471757800,9240,9240,9240,9240,0
20230919,181200,471757800,9240,9240,9240,9240,0
20230919,181100,471757800,9240,9240,9240,9240,0
20230919,181000,471757800,9240,9240,9240,9240,0
20230919,180900,471757800,9240,9240,9240,9240,0
20230919,180800,471757800,9240,9240,9240,9240,0
20230919,180700,471757800,9240,9240,9240,9240,0
20230919,180600,471757800,9240,9240,9240,9240,0
20230919,180500,471757800,9240,9240,9240,9240,0
20230919,180400,471757800,9240,9240,9240,9240,0
20230919,180300,471757800,9240,9240,9240,9240,912
20230919,180200,471757800,9240,9240,9240,9240,0
20230919,180100,471757800,9240,9240,9240,9240,0
20230919,180000,471757800,9240,9240,9240,9240,0
20230919,175900,471757800,9240,9240,9240,9240,0
20230919,175800,471757800,9240,9240,9240,9240,0
20230919,175700,471757800,9240,9240,9240,9240,0
20230919,175600,471757800,9240,9240,9240,9240,0
20230919,175500,471757800,9240,9240,9240,9240,0
20230919,175400,471757800,9240,9240,9240,9240,0
20230919,175300,471757800,9240,9240,9240,9240,0
20230919,175200,471757800,9240,9240,9240,9240,0
20230919,175100,471757800,9240,9240,9240,9240,0
20230919,175000,471757800,9240,9240,9240,9240,0
20230919,174900,471757800,9240,9240,9240,9240,0
20230919,174800,471757800,9240,9240,9240,9240,0
20230919,174700,471757800,9240,9240,9240,9240,0
20230919,174600,471757800,9240,9240,9240,9240,0
20230919,174500,471757800,9240,9240,9240,9240,0
20230919,174400,471757800,9240,9240,9240,9240,0
20230919,174300,471757800,9240,9240,9240,9240,0
20230919,174200,471757800,9240,9240,9240,9240,0
20230919,174100,471757800,9240,9240,9240,9240,0
20230919,174000,471757800,9240,9240,9240,9240,0
20230919,173900,471757800,9240,9240,9240,9240,0
20230919,173800,471757800,9240,9240,9240,9240,0
20230919,173700,471757800,9240,9240,9240,9240,0
20230919,173600,471757800,9240,9240,9240,9240,0
20230919,173500,471757800,9240,9240,9240,9240,0
20230919,173400,471757800,9240,9240,9240,9240,0
20230919,173300,471757800,9240,9240,9240,9240,912
20230919,173200,471757800,9240,9240,9240,9240,0
20230919,173100,471757800,9240,9240,9240,9240,0
20230919,173000,471757800,9240,9240,9240,9240,0
20230919,172900,471757800,9240,9240,9240,9240,0
20230919,172800,471757800,9240,9240,9240,9240,0
20230919,172700,471757800,9240,9240,9240,9240,0
20230919,172600,471757800,9240,9240,9240,9240,0
20230919,172500,471757800,9240,9240,9240,9240,0
20230919,172400,471757800,9240,9240,9240,9240,0
20230919,172300,471757800,9240,9240,9240,9240,0
20230919,172200,471757800,9240,9240,9240,9240,0
20230919,172100,471757800,9240,9240,9240,9240,0
20230919,172000,471757800,9240,9240,9240,9240,0
20230919,171900,471757800,9240,9240,9240,9240,0
20230919,171800,471757800,9240,9240,9240,9240,0
20230919,171700,471757800,9240,9240,9240,9240,0
20230919,171600,471757800,9240,9240,9240,9240,0
20230919,171500,471757800,9240,9240,9240,9240,0
20230919,171400,471757800,9240,9240,9240,9240,0
20230919,171300,471757800,9240,9240,9240,9240,0
20230919,171200,471757800,9240,9240,9240,9240,0
20230919,171100,471757800,9240,9240,9240,9240,0
20230919,171000,471757800,9240,9240,9240,9240,0
20230919,170900,471757800,9240,9240,9240,9240,0
20230919,170800,471757800,9240,9240,9240,9240,0
20230919,170700,471757800,9240,9240,9240,9240,0
20230919,170600,471757800,9240,9240,9240,9240,0
20230919,170500,471757800,9240,9240,9240,9240,0
20230919,170400,471757800,9240,9240,9240,9240,0
20230919,170300,471757800,9240,9240,9240,9240,912
20230919,170200,471757800,9240,9240,9240,9240,0
20230919,170100,471757800,9240,9240,9240,9240,0
20230919,170000,471757800,9240,9240,9240,9240,0
20230919,165900,471757800,9240,9240,9240,9240,0
20230919,165800,471757800,9240,9240,9240,9240,0
20230919,165700,471757800,9240,9240,9240,9240,0
20230919,165600,471757800,9240,9240,9240,9240,0
20230919,165500,471757800,9240,9240,9240,9240,0
20230919,165400,471757800,9240,9240,9240,9240,0
20230919,165300,471757800,9240,9240,9240,9240,0
20230919,165200,471757800,9240,9240,9240,9240,0
20230919,165100,471757800,9240,9240,9240,9240,0
20230919,165000,471757800,9240,9240,9240,9240,0
20230919,164900,471757800,9240,9240,9240,9240,0
20230919,164800,471757800,9240,9240,9240,9240,0
20230919,164700,471757800,9240,9240,9240,9240,0
20230919,164600,471757800,9240,9240,9240,9240,0
20230919,164500,471757800,9240,9240,9240,9240,0
20230919,164400,471757800,9240,9240,9240,9240,0
20230919,164300,471757800,9240,9240,9240,9240,0
20230919,164200,471757800,9240,9240,9240,9240,0
20230919,164100,471757800,9240,9240,9240,9240,0
20230919,164000,471757800,9240,9240,9240,9240,0
20230919,163900,471757800,9240,9240,9240,9240,0
20230919,163800,471757800,9240,9240,9240,9240,0
20230919,163700,471757800,9240,9240,9240,9240,0
20230919,163600,471757800,9240,9240,9240,9240,0
20230919,163500,471757800,9240,9240,9240,9240,0
20230919,163400,471757800,9240,9240,9240,9240,0
20230919,163300,471757800,9240,9240,9240,9240,912
20230919,163200,471757800,9240,9240,9240,9240,0
20230919,163100,471757800,9240,9240,9240,9240,0
20230919,163000,471757800,9240,9240,9240,9240,0
20230919,162900,471757800,9240,9240,9240,9240,0
20230919,162800,471757800,9240,9240,9240,9240,0
20230919,162700,471757800,9240,9240,9240,9240,0
20230919,162600,471757800,9240,9240,9240,9240,0
20230919,162500,471757800,9240,9240,9240,9240,0
20230919,162400,471757800,9240,9240,9240,9240,0
20230919,162300,471757800,9240,9240,9240,9240,0
20230919,162200,471757800,9240,9240,9240,9240,0
20230919,162100,471757800,9240,9240,9240,9240,0
20230919,162000,471757800,9240,9240,9240,9240,0
20230919,161900,471757800,9240,9240,9240,9240,0
20230919,161800,471757800,9240,9240,9240,9240,0
20230919,161700,471757800,9240,9240,9240,9240,0
20230919,161600,471757800,9240,9240,9240,9240,0
20230919,161500,471757800,9240,9240,9240,9240,0
20230919,161400,471757800,9240,9240,9240,9240,0
20230919,161300,471757800,9240,9240,9240,9240,0
20230919,161200,471757800,9240,9240,9240,9240,0
20230919,161100,471757800,9240,9240,9240,9240,0
20230919,161000,471757800,9240,9240,9240,9240,0
20230919,160900,471757800,9240,9240,9240,9240,0
20230919,160800,471757800,9240,9240,9240,9240,0
20230919,160700,471757800,9240,9240,9240,9240,0
20230919,160600,471757800,9240,9240,9240,9240,0
20230919,160500,471757800,9240,9240,9240,9240,0
20230919,160400,471757800,9240,9240,9240,9240,0
20230919,160300,471757800,9240,9240,9240,9240,912
20230919,160200,471757800,9240,9240,9240,9240,0
20230919,160100,471757800,9240,9240,9240,9240,0
20230919,160000,471757800,9240,9240,9240,9240,0
20230919,155900,471757800,9240,9240,9240,9240,0
20230919,155800,471757800,9240,9240,9240,9240,0
20230919,155700,471757800,9240,9240,9240,9240,0
20230919,155600,471757800,9240,9240,9240,9240,0
20230919,155500,471757800,9240,9240,9240,9240,0
20230919,155400,471757800,9240,9240,9240,9240,0
20230919,155300,471757800,9240,9240,9240,9240,0
20230919,155200,471757800,9240,9240,9240,9240,0
20230919,155100,471757800,9240,9240,9240,9240,0
20230919,155000,471757800,9240,9240,9240,9240,0
20230919,154900,471757800,9240,9240,9240,9240,0
20230919,154800,471757800,9240,9240,9240,9240,0
20230919,154700,471757800,9240,9240,9240,9240,0
20230919,154600,471757800,9240,9240,9240,9240,0
20230919,154500,471757800,9240,9240,9240,9240,0
20230919,154400,471757800,9240,9240,9240,9240,0
20230919,154300,471757800,9240,9240,9240,9240,0
20230919,154200,471757800,9240,9240,9240,9240,0
20230919,154100,471757800,9240,9240,9240,9240,0
20230919,154000,471757800,9240,9240,9240,9240,0
20230919,153900,471757800,9240,9240,9240,9240,0
20230919,153800,471757800,9240,9240,9240,9240,0
20230919,153700,471757800,9240,9240,9240,9240,0
20230919,153600,471757800,9240,9240,9240,9240,0
20230919,153500,471757800,9240,9240,9240,9240,0
20230919,153400,471757800,9240,9240,9240,9240,0
20230919,153300,471757800,9240,9240,9240,9240,912
20230919,153200,471757800,9240,9240,9240,9240,0
20230919,153100,471757800,9240,9240,9240,9240,0
20230919,153000,471757800,9240,9240,9240,9240,912
20230919,152900,463330920,9260,9260,9260,9260,0
20230919,152800,463330920,9260,9260,9260,9260,0
20230919,152700,463330920,9260,9260,9260,9260,0
20230919,152600,463330920,9260,9260,9260,9260,0
20230919,152500,463330920,9260,9260,9260,9260,0
20230919,152400,463330920,9260,9260,9260,9260,0
20230919,152300,463330920,9260,9260,9260,9260,0
20230919,152200,463330920,9260,9260,9260,9260,0
20230919,152100,463330920,9260,9260,9260,9260,0
20230919,152000,463330920,9260,9260,9260,9260,0
20230919,151900,463330920,9260,9280,9280,9260,401
20230919,151800,459617640,9280,9280,9280,9280,17
20230919,151700,459459880,9280,9280,9280,9280,0
20230919,151600,459459880,9280,9280,9280,9280,0
20230919,151500,459459880,9280,9280,9280,9280,0
20230919,151400,459459880,9280,9280,9280,9280,1
20230919,151300,459450600,9250,9250,9250,9250,2
20230919,151200,459432100,9250,9250,9250,9250,1
20230919,151100,459422850,9250,9250,9250,9250,0
20230919,151000,459422850,9250,9250,9250,9250,1
20230919,150900,459413600,9250,9250,9250,9250,0
20230919,150800,459413600,9250,9250,9250,9250,8
20230919,150700,459339600,9230,9230,9230,9230,10
20230919,150600,459247300,9230,9230,9230,9230,30
20230919,150500,458970400,9230,9230,9230,9230,0
20230919,150400,458970400,9230,9230,9230,9230,147
20230919,150300,457613590,9240,9260,9260,9240,289
20230919,150200,454941280,9270,9290,9290,9270,132
20230919,150100,453715800,9290,9290,9290,9290,0
20230919,150000,453715800,9290,9290,9290,9290,0
20230919,145900,453715800,9290,9290,9290,9290,10
20230919,145800,453622900,9250,9250,9250,9250,0
20230919,145700,453622900,9250,9250,9250,9250,1
20230919,145600,453613650,9250,9250,9250,9250,20
20230919,145500,453428650,9250,9250,9250,9250,0
20230919,145400,453428650,9250,9250,9250,9250,0
20230919,145300,453428650,9250,9250,9250,9250,60
20230919,145200,452873650,9250,9250,9250,9250,0
20230919,145100,452873650,9250,9250,9250,9250,0
20230919,145000,452873650,9250,9250,9250,9250,0
20230919,144900,452873650,9250,9250,9250,9250,0
20230919,144800,452873650,9250,9250,9250,9250,0
20230919,144700,452873650,9250,9250,9250,9250,215
20230919,144600,450884900,9240,9250,9250,9240,37
20230919,144500,450542660,9300,9300,9300,9300,0
20230919,144400,450542660,9300,9300,9300,9300,0
20230919,144300,450542660,9300,9300,9300,9300,6
20230919,144200,450486860,9240,9240,9240,9230,609
20230919,144100,444859790,9240,9240,9240,9240,0
20230919,144000,444859790,9240,9240,9240,9240,0
20230919,143900,444859790,9240,9240,9240,9240,0
20230919,143800,444859790,9240,9240,9240,9240,0
20230919,143700,444859790,9240,9240,9240,9240,5
20230919,143600,444813590,9260,9260,9260,9260,0
20230919,143500,444813590,9260,9260,9260,9260,0
20230919,143400,444813590,9260,9260,9260,9260,51
20230919,143300,444341330,9260,9260,9260,9260,1
20230919,143200,444332070,9240,9240,9240,9240,4
20230919,143100,444295110,9240,9240,9240,9240,10
20230919,143000,444202710,9250,9250,9250,9250,0
20230919,142900,444202710,9250,9270,9270,9250,157
20230919,142800,442749380,9310,9310,9310,9310,1
20230919,142700,442740070,9330,9330,9330,9330,20
20230919,142600,442553470,9340,9340,9340,9340,0
20230919,142500,442553470,9340,9340,9340,9340,4
20230919,142400,442516110,9340,9310,9340,9310,13
20230919,142300,442394870,9340,9340,9340,9340,0
20230919,142200,442394870,9340,9340,9340,9340,0
20230919,142100,442394870,9340,9340,9340,9340,0
20230919,142000,442394870,9340,9340,9340,9340,0
20230919,141900,442394870,9340,9340,9340,9340,1
20230919,141800,442385530,9340,9340,9340,9340,150
20230919,141700,440984530,9350,9350,9350,9350,0
20230919,141600,440984530,9350,9350,9350,9350,0
20230919,141500,440984530,9350,9350,9350,9350,0
20230919,141400,440984530,9350,9260,9350,9260,15
20230919,141300,440845220,9260,9240,9260,9240,901
20230919,141200,432515820,9240,9240,9240,9240,0
20230919,141100,432515820,9240,9240,9240,9240,0
20230919,141000,432515820,9240,9190,9240,9190,3064
20230919,140900,404307120,9180,9170,9180,9170,2
20230919,140800,404288770,9200,9200,9200,9200,0
20230919,140700,404288770,9200,9200,9200,9200,0
20230919,140600,404288770,9200,9200,9200,9200,0
20230919,140500,404288770,9200,9200,9200,9200,10
20230919,140400,404196770,9200,9200,9200,9200,0
20230919,140300,404196770,9200,9200,9200,9200,0
20230919,140200,404196770,9200,9200,9200,9200,0
20230919,140100,404196770,9200,9200,9200,9200,0
20230919,140000,404196770,9200,9200,9200,9200,0
20230919,135900,404196770,9200,9200,9200,9200,0
20230919,135800,404196770,9200,9200,9200,9200,1
20230919,135700,404187570,9150,9180,9180,9150,1164
20230919,135600,393529080,9180,9180,9180,9180,160
20230919,135500,392060280,9180,9180,9180,9180,108
20230919,135400,391068840,9180,9180,9180,9180,0
20230919,135300,391068840,9180,9180,9180,9180,0
20230919,135200,391068840,9180,9180,9180,9180,196
20230919,135100,389269560,9180,9180,9180,9180,48
20230919,135000,388828920,9190,9190,9190,9190,241
20230919,134900,386614130,9200,9200,9200,9200,0
20230919,134800,386614130,9200,9200,9200,9200,0
20230919,134700,386614130,9200,9200,9200,9200,0
20230919,134600,386614130,9200,9200,9200,9200,10
20230919,134500,386522130,9200,9200,9200,9200,0
20230919,134400,386522130,9200,9200,9200,9200,18
20230919,134300,386356530,9200,9200,9200,9200,203
20230919,134200,384488930,9200,9200,9200,9200,0
20230919,134100,384488930,9200,9200,9200,9200,2
20230919,134000,384470530,9200,9200,9200,9200,2
20230919,133900,384452130,9210,9210,9210,9200,69
20230919,133800,383817210,9210,9210,9210,9210,0
20230919,133700,383817210,9210,9210,9210,9210,0
20230919,133600,383817210,9210,9210,9210,9210,0
20230919,133500,383817210,9210,9210,9210,9210,0
20230919,133400,383817210,9210,9210,9210,9210,0
20230919,133300,383817210,9210,9210,9210,9210,1
20230919,133200,383808000,9200,9200,9200,9200,0
20230919,133100,383808000,9200,9200,9200,9200,1
20230919,133000,383798800,9200,9200,9200,9200,1
20230919,132900,383789600,9200,9200,9200,9200,38
20230919,132800,383440000,9200,9200,9200,9200,1
20230919,132700,383430800,9200,9200,9200,9200,108
20230919,132600,382437200,9200,9200,9200,9200,114
20230919,132500,381388400,9200,9200,9200,9200,136
20230919,132400,380137200,9200,9200,9200,9200,3
20230919,132300,380109600,9190,9190,9190,9190,0
20230919,132200,380109600,9190,9190,9190,9190,0
20230919,132100,380109600,9190,9190,9190,9190,0
20230919,132000,380109600,9190,9190,9190,9190,0
20230919,131900,380109600,9190,9190,9190,9190,0
20230919,131800,380109600,9190,9190,9190,9190,0
20230919,131700,380109600,9190,9190,9190,9190,0
20230919,131600,380109600,9190,9190,9190,9190,0
20230919,131500,380109600,9190,9190,9190,9190,0
20230919,131400,380109600,9190,9190,9190,9190,0
20230919,131300,380109600,9190,9190,9190,9190,0
20230919,131200,380109600,9190,9190,9190,9190,0
20230919,131100,380109600,9190,9190,9190,9190,10
20230919,131000,380017700,9200,9200,9200,9200,17
20230919,130900,379861300,9200,9200,9200,9200,0
20230919,130800,379861300,9200,9200,9200,9200,0
20230919,130700,379861300,9200,9200,9200,9200,0
20230919,130600,379861300,9200,9200,9200,9200,1
20230919,130500,379852100,9190,9190,9190,9190,0
20230919,130400,379852100,9190,9220,9220,9190,5
20230919,130300,379806090,9220,9220,9220,9220,0
20230919,130200,379806090,9220,9220,9220,9220,0
20230919,130100,379806090,9220,9220,9220,9220,0
20230919,130000,379806090,9220,9220,9220,9220,40
20230919,125900,379437290,9190,9190,9190,9190,200
20230919,125800,377599290,9190,9190,9190,9190,220
20230919,125700,375577490,9220,9220,9220,9220,0
20230919,125600,375577490,9220,9220,9220,9220,210
20230919,125500,373641290,9190,9200,9200,9190,997
20230919,125400,364475190,9220,9220,9220,9220,4
20230919,125300,364438310,9180,9180,9180,9180,0
20230919,125200,364438310,9180,9180,9180,9180,0
20230919,125100,364438310,9180,9210,9210,9180,159
20230919,125000,362977670,9200,9200,9200,9200,0
20230919,124900,362977670,9200,9200,9200,9200,2
20230919,124800,362959270,9180,9180,9180,9180,1
20230919,124700,362950090,9180,9180,9180,9180,1
20230919,124600,362940910,9190,9210,9210,9190,50
20230919,124500,362481110,9210,9210,9210,9210,10
20230919,124400,362389010,9220,9220,9220,9220,0
20230919,124300,362389010,9220,9220,9220,9220,31
20230919,124200,362103190,9200,9160,9200,9160,1175
20230919,124100,351293590,9170,9170,9170,9170,0
20230919,124000,351293590,9170,9170,9170,9170,0
20230919,123900,351293590,9170,9170,9170,9170,1
20230919,123800,351284420,9180,9180,9180,9180,1
20230919,123700,351275240,9180,9180,9180,9180,0
20230919,123600,351275240,9180,9180,9180,9180,0
20230919,123500,351275240,9180,9180,9180,9180,107
20230919,123400,350292980,9180,9180,9180,9180,0
20230919,123300,350292980,9180,9180,9180,9180,1
20230919,123200,350283800,9180,9180,9180,9180,1
20230919,123100,350274620,9150,9150,9150,9150,0
20230919,123000,350274620,9150,9150,9150,9150,0
20230919,122900,350274620,9150,9150,9150,9150,0
20230919,122800,350274620,9150,9150,9150,9150,0
20230919,122700,350274620,9150,9150,9150,9140,150
20230919,122600,348903480,9150,9150,9150,9150,345
20230919,122500,345746730,9150,9150,9150,9150,0
20230919,122400,345746730,9150,9150,9150,9150,0
20230919,122300,345746730,9150,9150,9150,9150,5
20230919,122200,345700980,9150,9150,9150,9150,50
20230919,122100,345243480,9160,9160,9160,9160,22
20230919,122000,345041960,9160,9170,9170,9160,82
20230919,121900,344290300,9150,9150,9150,9150,0
20230919,121800,344290300,9150,9150,9150,9140,121
20230919,121700,343183850,9140,9170,9170,9130,2673
20230919,121600,318711840,9180,9180,9180,9180,10
20230919,121500,318620040,9180,9180,9180,9180,58
20230919,121400,318087600,9180,9180,9180,9180,90
20230919,121300,317261400,9210,9210,9210,9210,0
20230919,121200,317261400,9210,9210,9210,9210,2
20230919,121100,317242980,9210,9210,9210,9210,0
20230919,121000,317242980,9210,9210,9210,9210,0
20230919,120900,317242980,9210,9180,9210,9180,27
20230919,120800,316994820,9230,9230,9230,9230,0
20230919,120700,316994820,9230,9230,9230,9230,0
20230919,120600,316994820,9230,9230,9230,9230,0
20230919,120500,316994820,9230,9230,9230,9230,0
20230919,120400,316994820,9230,9230,9230,9230,0
20230919,120300,316994820,9230,9230,9230,9230,0
20230919,120200,316994820,9230,9230,9230,9230,0
20230919,120100,316994820,9230,9230,9230,9230,0
20230919,120000,316994820,9230,9230,9230,9230,0
20230919,115900,316994820,9230,9230,9230,9230,0
20230919,115800,316994820,9230,9230,9230,9230,0
20230919,115700,316994820,9230,9230,9230,9230,1
20230919,115600,316985590,9220,9210,9220,9210,379
20230919,115500,313493010,9170,9200,9200,9170,237
20230919,115400,311319510,9170,9170,9170,9170,893
20230919,115300,303130700,9170,9190,9190,9170,302
20230919,115200,300358720,9220,9220,9220,9220,0
20230919,115100,300358720,9220,9200,9220,9200,202
20230919,115000,298500290,9240,9240,9240,9240,0
20230919,114900,298500290,9240,9240,9240,9240,0
20230919,114800,298500290,9240,9240,9240,9240,0
20230919,114700,298500290,9240,9240,9240,9240,0
20230919,114600,298500290,9240,9240,9240,9240,0
20230919,114500,298500290,9240,9240,9240,9240,1
20230919,114400,298491050,9190,9240,9240,9190,201
20230919,114300,296643800,9240,9230,9240,9220,27
20230919,114200,296394450,9240,9230,9240,9220,61
20230919,114100,295831060,9240,9250,9250,9240,282
20230919,114000,293225270,9230,9230,9230,9230,0
20230919,113900,293225270,9230,9220,9230,9220,35
20230919,113800,292902470,9220,9220,9220,9220,0
20230919,113700,292902470,9220,9220,9220,9220,1
20230919,113600,292893250,9170,9170,9170,9170,0
20230919,113500,292893250,9170,9170,9170,9170,11
20230919,113400,292792380,9180,9180,9180,9170,299
20230919,113300,290047630,9180,9180,9180,9180,0
20230919,113200,290047630,9180,9180,9180,9180,0
20230919,113100,290047630,9180,9180,9180,9180,0
20230919,113000,290047630,9180,9180,9180,9180,0
20230919,112900,290047630,9180,9180,9180,9180,0
20230919,112800,290047630,9180,9180,9180,9180,50
20230919,112700,289588630,9230,9230,9230,9230,1
20230919,112600,289579400,9170,9170,9170,9170,250
20230919,112500,287286900,9170,9170,9170,9170,0
20230919,112400,287286900,9170,9210,9230,9170,896
20230919,112300,279061960,9200,9200,9200,9200,113
20230919,112200,278022360,9210,9210,9210,9210,78
20230919,112100,277303980,9210,9260,9260,9210,194
20230919,112000,275512220,9260,9260,9260,9260,1
20230919,111900,275502960,9260,9260,9260,9260,0
20230919,111800,275502960,9260,9260,9260,9260,19
20230919,111700,275327020,9260,9260,9260,9260,1
20230919,111600,275317760,9260,9260,9260,9260,0
20230919,111500,275317760,9260,9260,9260,9250,22
20230919,111400,275114050,9250,9250,9250,9250,0
20230919,111300,275114050,9250,9250,9250,9250,32
20230919,111200,274818050,9250,9250,9250,9250,0
20230919,111100,274818050,9250,9250,9250,9250,0
20230919,111000,274818050,9250,9250,9250,9250,1
20230919,110900,274808800,9210,9210,9210,9210,0
20230919,110800,274808800,9210,9210,9210,9210,0
20230919,110700,274808800,9210,9210,9210,9210,41
20230919,110600,274431190,9210,9270,9270,9210,51
20230919,110500,273960880,9240,9240,9240,9240,0
20230919,110400,273960880,9240,9240,9240,9240,348
20230919,110300,270745360,9220,9220,9220,9220,0
20230919,110200,270745360,9220,9220,9220,9220,30
20230919,110100,270468760,9240,9240,9240,9240,0
20230919,110000,270468760,9240,9240,9240,9240,0
20230919,105900,270468760,9240,9240,9240,9240,50
20230919,105800,270006760,9240,9240,9240,9240,18
20230919,105700,269840440,9240,9240,9240,9240,112
20230919,105600,268805560,9240,9240,9240,9240,30
20230919,105500,268528360,9240,9240,9240,9240,315
20230919,105400,265617760,9210,9210,9210,9210,0
20230919,105300,265617760,9210,9210,9210,9210,1
20230919,105200,265608550,9240,9230,9240,9230,69
20230919,105100,264971560,9240,9240,9240,9240,0
20230919,105000,264971560,9240,9200,9240,9190,502
20230919,104900,260357740,9200,9200,9200,9200,1
20230919,104800,260348540,9240,9210,9240,9190,776
20230919,104700,253209210,9200,9210,9210,9200,38
20230919,104600,252859240,9210,9210,9210,9210,128
20230919,104500,251680360,9200,9220,9220,9200,876
20230919,104400,243613420,9230,9230,9230,9230,123
20230919,104300,242478130,9230,9230,9230,9230,0
20230919,104200,242478130,9230,9240,9240,9230,20
20230919,104100,242293430,9240,9240,9240,9240,0
20230919,104000,242293430,9240,9240,9240,9240,0
20230919,103900,242293430,9240,9240,9240,9240,0
20230919,103800,242293430,9240,9240,9240,9240,10
20230919,103700,242201030,9240,9260,9260,9240,743
20230919,103600,235323630,9260,9260,9260,9260,14
20230919,103500,235193990,9250,9250,9250,9250,1
20230919,103400,235184740,9230,9230,9230,9230,10
20230919,103300,235092440,9230,9240,9240,9230,402
20230919,103200,231381960,9230,9230,9230,9230,0
20230919,103100,231381960,9230,9230,9230,9230,1
20230919,103000,231372730,9260,9260,9260,9260,10
20230919,102900,231280130,9260,9260,9260,9260,10
20230919,102800,231187530,9270,9270,9270,9270,0
20230919,102700,231187530,9270,9270,9270,9270,0
20230919,102600,231187530,9270,9270,9270,9270,0
20230919,102500,231187530,9270,9270,9270,9270,0
20230919,102400,231187530,9270,9270,9270,9270,0
20230919,102300,231187530,9270,9270,9270,9270,0
20230919,102200,231187530,9270,9270,9270,9270,0
20230919,102100,231187530,9270,9270,9270,9270,0
20230919,102000,231187530,9270,9270,9270,9270,0
20230919,101900,231187530,9270,9270,9270,9270,11
20230919,101800,231085560,9280,9280,9280,9280,0
20230919,101700,231085560,9280,9280,9280,9280,109
20230919,101600,230074040,9220,9220,9220,9220,50
20230919,101500,229613040,9290,9260,9290,9260,200
20230919,101400,227760290,9220,9220,9220,9220,0
20230919,101300,227760290,9220,9220,9220,9220,0
20230919,101200,227760290,9220,9220,9220,9220,0
20230919,101100,227760290,9220,9220,9220,9220,0
20230919,101000,227760290,9220,9220,9220,9220,0
20230919,100900,227760290,9220,9210,9220,9210,625
20230919,100800,221997800,9210,9210,9210,9210,30
20230919,100700,221721500,9220,9220,9220,9220,20
20230919,100600,221537100,9220,9220,9220,9220,31
20230919,100500,221251280,9220,9220,9220,9220,1
20230919,100400,221242060,9180,9220,9220,9180,74
20230919,100300,220562030,9220,9180,9220,9170,501
20230919,100200,215966580,9190,9190,9220,9190,50
20230919,100100,215506930,9200,9230,9230,9200,11
20230919,100000,215405700,9170,9220,9250,9170,1796
20230919,095900,198914870,9210,9220,9220,9200,699
20230919,095800,192477030,9220,9220,9220,9220,17
20230919,095700,192320290,9230,9230,9230,9230,0
20230919,095600,192320290,9230,9260,9260,9200,2813
20230919,095500,166395880,9220,9260,9260,9220,1096
20230919,095400,156275370,9260,9260,9260,9260,4
20230919,095300,156238330,9260,9260,9270,9260,117
20230919,095200,155154900,9250,9290,9290,9240,4136
20230919,095100,116807060,9290,9300,9300,9290,114
20230919,095000,115746980,9290,9310,9310,9290,878
20230919,094900,107582830,9350,9350,9350,9350,0
20230919,094800,107582830,9350,9330,9350,9300,1020
20230919,094700,98087130,9330,9330,9330,9330,5
20230919,094600,98040480,9340,9340,9340,9340,98
20230919,094500,97125160,9340,9400,9400,9340,69
20230919,094400,96480090,9390,9390,9390,9390,0
20230919,094300,96480090,9390,9390,9390,9390,0
20230919,094200,96480090,9390,9390,9390,9390,3
20230919,094100,96451920,9390,9350,9390,9350,86
20230919,094000,95647740,9390,9390,9390,9390,1
20230919,093900,95638350,9350,9350,9350,9350,0
20230919,093800,95638350,9350,9360,9360,9340,77
20230919,093700,94918490,9360,9360,9360,9360,19
20230919,093600,94740650,9360,9360,9360,9360,35
20230919,093500,94413050,9360,9360,9360,9360,5
20230919,093400,94366250,9350,9350,9350,9350,66
20230919,093300,93749150,9360,9360,9360,9360,10
20230919,093200,93655550,9360,9360,9360,9360,4
20230919,093100,93618110,9360,9360,9360,9360,24
20230919,093000,93393470,9350,9350,9350,9350,0
20230919,092900,93393470,9350,9350,9350,9350,0
20230919,092800,93393470,9350,9390,9390,9350,90
20230919,092700,92550950,9390,9390,9390,9390,10
20230919,092600,92457050,9390,9390,9390,9390,13
20230919,092500,92334980,9390,9360,9390,9360,41
20230919,092400,91950890,9360,9360,9360,9350,206
20230919,092300,90024080,9340,9340,9340,9340,0
20230919,092200,90024080,9340,9360,9360,9340,21
20230919,092100,89827920,9340,9360,9360,9340,66
20230919,092000,89211460,9360,9370,9370,9360,216
20230919,091900,87188570,9410,9410,9410,9410,2
20230919,091800,87169750,9410,9410,9410,9410,52
20230919,091700,86680430,9370,9370,9370,9370,1
20230919,091600,86671060,9410,9390,9410,9390,45
20230919,091500,86248490,9380,9380,9380,9380,94
20230919,091400,85366770,9380,9380,9380,9380,0
20230919,091300,85366770,9380,9380,9380,9380,12
20230919,091200,85254210,9380,9370,9380,9360,181
20230919,091100,83558630,9360,9360,9360,9360,300
20230919,091000,80750630,9340,9340,9340,9340,1018
20230919,090900,71242510,9340,9340,9340,9340,5
20230919,090800,71195810,9340,9280,9340,9280,85
20230919,090700,70406950,9340,9300,9340,9270,1601
20230919,090600,55537900,9310,9310,9310,9310,22
20230919,090500,55333080,9340,9310,9340,9300,631
20230919,090400,49464730,9340,9310,9340,9310,257
20230919,090300,47072030,9340,9320,9340,9300,1674
20230919,090200,31499220,9320,9390,9390,9320,738
20230919,090100,24612980,9300,9390,9390,9300,1553
20230919,090000,10094800,9420,9440,9440,9390,1070