KissMeData/083500/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,193900,945868080,9220,9220,9220,9220,1122
20230921,193800,945868080,9220,9220,9220,9220,0
20230921,193700,945868080,9220,9220,9220,9220,0
20230921,193600,945868080,9220,9220,9220,9220,0
20230921,193500,945868080,9220,9220,9220,9220,0
20230921,193400,945868080,9220,9220,9220,9220,0
20230921,193300,945868080,9220,9220,9220,9220,0
20230921,193200,945868080,9220,9220,9220,9220,0
20230921,193100,945868080,9220,9220,9220,9220,0
20230921,193000,945868080,9220,9220,9220,9220,0
20230921,192900,945868080,9220,9220,9220,9220,0
20230921,192800,945868080,9220,9220,9220,9220,0
20230921,192700,945868080,9220,9220,9220,9220,0
20230921,192600,945868080,9220,9220,9220,9220,0
20230921,192500,945868080,9220,9220,9220,9220,0
20230921,192400,945868080,9220,9220,9220,9220,0
20230921,192300,945868080,9220,9220,9220,9220,0
20230921,192200,945868080,9220,9220,9220,9220,0
20230921,192100,945868080,9220,9220,9220,9220,0
20230921,192000,945868080,9220,9220,9220,9220,0
20230921,191900,945868080,9220,9220,9220,9220,0
20230921,191800,945868080,9220,9220,9220,9220,0
20230921,191700,945868080,9220,9220,9220,9220,0
20230921,191600,945868080,9220,9220,9220,9220,0
20230921,191500,945868080,9220,9220,9220,9220,0
20230921,191400,945868080,9220,9220,9220,9220,0
20230921,191300,945868080,9220,9220,9220,9220,0
20230921,191200,945868080,9220,9220,9220,9220,0
20230921,191100,945868080,9220,9220,9220,9220,0
20230921,191000,945868080,9220,9220,9220,9220,0
20230921,190900,945868080,9220,9220,9220,9220,1122
20230921,190800,945868080,9220,9220,9220,9220,0
20230921,190700,945868080,9220,9220,9220,9220,0
20230921,190600,945868080,9220,9220,9220,9220,0
20230921,190500,945868080,9220,9220,9220,9220,0
20230921,190400,945868080,9220,9220,9220,9220,0
20230921,190300,945868080,9220,9220,9220,9220,0
20230921,190200,945868080,9220,9220,9220,9220,0
20230921,190100,945868080,9220,9220,9220,9220,0
20230921,190000,945868080,9220,9220,9220,9220,0
20230921,185900,945868080,9220,9220,9220,9220,0
20230921,185800,945868080,9220,9220,9220,9220,0
20230921,185700,945868080,9220,9220,9220,9220,0
20230921,185600,945868080,9220,9220,9220,9220,0
20230921,185500,945868080,9220,9220,9220,9220,0
20230921,185400,945868080,9220,9220,9220,9220,0
20230921,185300,945868080,9220,9220,9220,9220,0
20230921,185200,945868080,9220,9220,9220,9220,0
20230921,185100,945868080,9220,9220,9220,9220,0
20230921,185000,945868080,9220,9220,9220,9220,0
20230921,184900,945868080,9220,9220,9220,9220,0
20230921,184800,945868080,9220,9220,9220,9220,0
20230921,184700,945868080,9220,9220,9220,9220,0
20230921,184600,945868080,9220,9220,9220,9220,0
20230921,184500,945868080,9220,9220,9220,9220,0
20230921,184400,945868080,9220,9220,9220,9220,0
20230921,184300,945868080,9220,9220,9220,9220,0
20230921,184200,945868080,9220,9220,9220,9220,0
20230921,184100,945868080,9220,9220,9220,9220,0
20230921,184000,945868080,9220,9220,9220,9220,0
20230921,183900,945868080,9220,9220,9220,9220,1122
20230921,183800,945868080,9220,9220,9220,9220,0
20230921,183700,945868080,9220,9220,9220,9220,0
20230921,183600,945868080,9220,9220,9220,9220,0
20230921,183500,945868080,9220,9220,9220,9220,0
20230921,183400,945868080,9220,9220,9220,9220,0
20230921,183300,945868080,9220,9220,9220,9220,0
20230921,183200,945868080,9220,9220,9220,9220,0
20230921,183100,945868080,9220,9220,9220,9220,0
20230921,183000,945868080,9220,9220,9220,9220,0
20230921,182900,945868080,9220,9220,9220,9220,0
20230921,182800,945868080,9220,9220,9220,9220,0
20230921,182700,945868080,9220,9220,9220,9220,0
20230921,182600,945868080,9220,9220,9220,9220,0
20230921,182500,945868080,9220,9220,9220,9220,0
20230921,182400,945868080,9220,9220,9220,9220,0
20230921,182300,945868080,9220,9220,9220,9220,0
20230921,182200,945868080,9220,9220,9220,9220,0
20230921,182100,945868080,9220,9220,9220,9220,0
20230921,182000,945868080,9220,9220,9220,9220,0
20230921,181900,945868080,9220,9220,9220,9220,0
20230921,181800,945868080,9220,9220,9220,9220,0
20230921,181700,945868080,9220,9220,9220,9220,0
20230921,181600,945868080,9220,9220,9220,9220,0
20230921,181500,945868080,9220,9220,9220,9220,0
20230921,181400,945868080,9220,9220,9220,9220,0
20230921,181300,945868080,9220,9220,9220,9220,0
20230921,181200,945868080,9220,9220,9220,9220,0
20230921,181100,945868080,9220,9220,9220,9220,0
20230921,181000,945868080,9220,9220,9220,9220,0
20230921,180900,945868080,9220,9220,9220,9220,1122
20230921,180800,945868080,9220,9220,9220,9220,0
20230921,180700,945868080,9220,9220,9220,9220,0
20230921,180600,945868080,9220,9220,9220,9220,0
20230921,180500,945868080,9220,9220,9220,9220,0
20230921,180400,945868080,9220,9220,9220,9220,0
20230921,180300,945868080,9220,9220,9220,9220,0
20230921,180200,945868080,9220,9220,9220,9220,0
20230921,180100,945868080,9220,9220,9220,9220,0
20230921,180000,945868080,9220,9220,9220,9220,0
20230921,175900,945868080,9220,9220,9220,9220,0
20230921,175800,945868080,9220,9220,9220,9220,0
20230921,175700,945868080,9220,9220,9220,9220,0
20230921,175600,945868080,9220,9220,9220,9220,0
20230921,175500,945868080,9220,9220,9220,9220,0
20230921,175400,945868080,9220,9220,9220,9220,0
20230921,175300,945868080,9220,9220,9220,9220,0
20230921,175200,945868080,9220,9220,9220,9220,0
20230921,175100,945868080,9220,9220,9220,9220,0
20230921,175000,945868080,9220,9220,9220,9220,0
20230921,174900,945868080,9220,9220,9220,9220,0
20230921,174800,945868080,9220,9220,9220,9220,0
20230921,174700,945868080,9220,9220,9220,9220,0
20230921,174600,945868080,9220,9220,9220,9220,0
20230921,174500,945868080,9220,9220,9220,9220,0
20230921,174400,945868080,9220,9220,9220,9220,0
20230921,174300,945868080,9220,9220,9220,9220,0
20230921,174200,945868080,9220,9220,9220,9220,0
20230921,174100,945868080,9220,9220,9220,9220,0
20230921,174000,945868080,9220,9220,9220,9220,0
20230921,173900,945868080,9220,9220,9220,9220,1122
20230921,173800,945868080,9220,9220,9220,9220,0
20230921,173700,945868080,9220,9220,9220,9220,0
20230921,173600,945868080,9220,9220,9220,9220,0
20230921,173500,945868080,9220,9220,9220,9220,0
20230921,173400,945868080,9220,9220,9220,9220,0
20230921,173300,945868080,9220,9220,9220,9220,0
20230921,173200,945868080,9220,9220,9220,9220,0
20230921,173100,945868080,9220,9220,9220,9220,0
20230921,173000,945868080,9220,9220,9220,9220,0
20230921,172900,945868080,9220,9220,9220,9220,0
20230921,172800,945868080,9220,9220,9220,9220,0
20230921,172700,945868080,9220,9220,9220,9220,0
20230921,172600,945868080,9220,9220,9220,9220,0
20230921,172500,945868080,9220,9220,9220,9220,0
20230921,172400,945868080,9220,9220,9220,9220,0
20230921,172300,945868080,9220,9220,9220,9220,0
20230921,172200,945868080,9220,9220,9220,9220,0
20230921,172100,945868080,9220,9220,9220,9220,0
20230921,172000,945868080,9220,9220,9220,9220,0
20230921,171900,945868080,9220,9220,9220,9220,0
20230921,171800,945868080,9220,9220,9220,9220,0
20230921,171700,945868080,9220,9220,9220,9220,0
20230921,171600,945868080,9220,9220,9220,9220,0
20230921,171500,945868080,9220,9220,9220,9220,0
20230921,171400,945868080,9220,9220,9220,9220,0
20230921,171300,945868080,9220,9220,9220,9220,0
20230921,171200,945868080,9220,9220,9220,9220,0
20230921,171100,945868080,9220,9220,9220,9220,0
20230921,171000,945868080,9220,9220,9220,9220,0
20230921,170900,945868080,9220,9220,9220,9220,1122
20230921,170800,945868080,9220,9220,9220,9220,0
20230921,170700,945868080,9220,9220,9220,9220,0
20230921,170600,945868080,9220,9220,9220,9220,0
20230921,170500,945868080,9220,9220,9220,9220,0
20230921,170400,945868080,9220,9220,9220,9220,0
20230921,170300,945868080,9220,9220,9220,9220,0
20230921,170200,945868080,9220,9220,9220,9220,0
20230921,170100,945868080,9220,9220,9220,9220,0
20230921,170000,945868080,9220,9220,9220,9220,0
20230921,165900,945868080,9220,9220,9220,9220,0
20230921,165800,945868080,9220,9220,9220,9220,0
20230921,165700,945868080,9220,9220,9220,9220,0
20230921,165600,945868080,9220,9220,9220,9220,0
20230921,165500,945868080,9220,9220,9220,9220,0
20230921,165400,945868080,9220,9220,9220,9220,0
20230921,165300,945868080,9220,9220,9220,9220,0
20230921,165200,945868080,9220,9220,9220,9220,0
20230921,165100,945868080,9220,9220,9220,9220,0
20230921,165000,945868080,9220,9220,9220,9220,0
20230921,164900,945868080,9220,9220,9220,9220,0
20230921,164800,945868080,9220,9220,9220,9220,0
20230921,164700,945868080,9220,9220,9220,9220,0
20230921,164600,945868080,9220,9220,9220,9220,0
20230921,164500,945868080,9220,9220,9220,9220,0
20230921,164400,945868080,9220,9220,9220,9220,0
20230921,164300,945868080,9220,9220,9220,9220,0
20230921,164200,945868080,9220,9220,9220,9220,0
20230921,164100,945868080,9220,9220,9220,9220,0
20230921,164000,945868080,9220,9220,9220,9220,0
20230921,163900,945868080,9220,9220,9220,9220,1122
20230921,163800,945868080,9220,9220,9220,9220,0
20230921,163700,945868080,9220,9220,9220,9220,0
20230921,163600,945868080,9220,9220,9220,9220,0
20230921,163500,945868080,9220,9220,9220,9220,0
20230921,163400,945868080,9220,9220,9220,9220,0
20230921,163300,945868080,9220,9220,9220,9220,0
20230921,163200,945868080,9220,9220,9220,9220,0
20230921,163100,945868080,9220,9220,9220,9220,0
20230921,163000,945868080,9220,9220,9220,9220,0
20230921,162900,945868080,9220,9220,9220,9220,0
20230921,162800,945868080,9220,9220,9220,9220,0
20230921,162700,945868080,9220,9220,9220,9220,0
20230921,162600,945868080,9220,9220,9220,9220,0
20230921,162500,945868080,9220,9220,9220,9220,0
20230921,162400,945868080,9220,9220,9220,9220,0
20230921,162300,945868080,9220,9220,9220,9220,0
20230921,162200,945868080,9220,9220,9220,9220,0
20230921,162100,945868080,9220,9220,9220,9220,0
20230921,162000,945868080,9220,9220,9220,9220,0
20230921,161900,945868080,9220,9220,9220,9220,0
20230921,161800,945868080,9220,9220,9220,9220,0
20230921,161700,945868080,9220,9220,9220,9220,0
20230921,161600,945868080,9220,9220,9220,9220,0
20230921,161500,945868080,9220,9220,9220,9220,0
20230921,161400,945868080,9220,9220,9220,9220,0
20230921,161300,945868080,9220,9220,9220,9220,0
20230921,161200,945868080,9220,9220,9220,9220,0
20230921,161100,945868080,9220,9220,9220,9220,0
20230921,161000,945868080,9220,9220,9220,9220,0
20230921,160900,945868080,9220,9220,9220,9220,1122
20230921,160800,945868080,9220,9220,9220,9220,0
20230921,160700,945868080,9220,9220,9220,9220,0
20230921,160600,945868080,9220,9220,9220,9220,0
20230921,160500,945868080,9220,9220,9220,9220,0
20230921,160400,945868080,9220,9220,9220,9220,0
20230921,160300,945868080,9220,9220,9220,9220,0
20230921,160200,945868080,9220,9220,9220,9220,0
20230921,160100,945868080,9220,9220,9220,9220,0
20230921,160000,945868080,9220,9220,9220,9220,0
20230921,155900,945868080,9220,9220,9220,9220,0
20230921,155800,945868080,9220,9220,9220,9220,0
20230921,155700,945868080,9220,9220,9220,9220,0
20230921,155600,945868080,9220,9220,9220,9220,0
20230921,155500,945868080,9220,9220,9220,9220,0
20230921,155400,945868080,9220,9220,9220,9220,0
20230921,155300,945868080,9220,9220,9220,9220,0
20230921,155200,945868080,9220,9220,9220,9220,0
20230921,155100,945868080,9220,9220,9220,9220,0
20230921,155000,945868080,9220,9220,9220,9220,0
20230921,154900,945868080,9220,9220,9220,9220,0
20230921,154800,945868080,9220,9220,9220,9220,0
20230921,154700,945868080,9220,9220,9220,9220,0
20230921,154600,945868080,9220,9220,9220,9220,0
20230921,154500,945868080,9220,9220,9220,9220,0
20230921,154400,945868080,9220,9220,9220,9220,0
20230921,154300,945868080,9220,9220,9220,9220,0
20230921,154200,945868080,9220,9220,9220,9220,0
20230921,154100,945868080,9220,9220,9220,9220,0
20230921,154000,945868080,9220,9220,9220,9220,0
20230921,153900,945868080,9220,9220,9220,9220,1122
20230921,153800,945868080,9220,9220,9220,9220,0
20230921,153700,945868080,9220,9220,9220,9220,0
20230921,153600,945868080,9220,9220,9220,9220,0
20230921,153500,945868080,9220,9220,9220,9220,0
20230921,153400,945868080,9220,9220,9220,9220,0
20230921,153300,945868080,9220,9220,9220,9220,0
20230921,153200,945868080,9220,9220,9220,9220,0
20230921,153100,945868080,9220,9220,9220,9220,0
20230921,153000,945868080,9220,9220,9220,9220,1122
20230921,152900,935523240,9220,9220,9220,9220,0
20230921,152800,935523240,9220,9220,9220,9220,0
20230921,152700,935523240,9220,9220,9220,9220,0
20230921,152600,935523240,9220,9220,9220,9220,0
20230921,152500,935523240,9220,9220,9220,9220,0
20230921,152400,935523240,9220,9220,9220,9220,0
20230921,152300,935523240,9220,9220,9220,9220,0
20230921,152200,935523240,9220,9220,9220,9220,0
20230921,152100,935523240,9220,9220,9220,9220,0
20230921,152000,935523240,9220,9220,9220,9220,0
20230921,151900,935523240,9220,9220,9220,9200,966
20230921,151800,926623030,9220,9230,9230,9220,506
20230921,151700,921953170,9260,9260,9260,9260,5
20230921,151600,921906870,9230,9230,9230,9230,340
20230921,151500,918768670,9230,9230,9230,9230,0
20230921,151400,918768670,9230,9230,9230,9230,2
20230921,151300,918750210,9220,9220,9220,9220,0
20230921,151200,918750210,9220,9230,9230,9220,250
20230921,151100,916445050,9230,9250,9250,9230,516
20230921,151000,911679200,9290,9290,9290,9290,0
20230921,150900,911679200,9290,9290,9290,9290,0
20230921,150800,911679200,9290,9290,9290,9290,20
20230921,150700,911493400,9240,9240,9240,9240,0
20230921,150600,911493400,9240,9240,9240,9240,45
20230921,150500,911077600,9290,9290,9290,9290,1
20230921,150400,911068310,9290,9290,9290,9290,0
20230921,150300,911068310,9290,9290,9290,9290,50
20230921,150200,910603810,9290,9250,9290,9230,685
20230921,150100,904279380,9290,9290,9290,9290,0
20230921,150000,904279380,9290,9290,9290,9290,1
20230921,145900,904270090,9290,9290,9290,9240,391
20230921,145800,900655200,9240,9290,9290,9240,22
20230921,145700,900451870,9230,9240,9240,9230,90
20230921,145600,899621070,9290,9290,9290,9290,38
20230921,145500,899268050,9290,9290,9290,9290,12
20230921,145400,899156570,9290,9290,9290,9290,7
20230921,145300,899091540,9290,9290,9290,9290,31
20230921,145200,898803550,9290,9240,9290,9240,3
20230921,145100,898775730,9290,9290,9290,9290,6
20230921,145000,898719990,9290,9290,9290,9290,30
20230921,144900,898441290,9290,9240,9290,9230,252
20230921,144800,896114560,9290,9290,9290,9290,8
20230921,144700,896040240,9290,9290,9290,9290,41
20230921,144600,895659350,9290,9290,9290,9290,1
20230921,144500,895650060,9290,9290,9290,9290,25
20230921,144400,895417810,9290,9290,9290,9290,14
20230921,144300,895287750,9290,9290,9290,9290,0
20230921,144200,895287750,9290,9290,9290,9290,25
20230921,144100,895055500,9290,9290,9290,9290,14
20230921,144000,894925440,9290,9290,9290,9290,0
20230921,143900,894925440,9290,9290,9290,9240,75
20230921,143800,894231190,9290,9290,9290,9290,13
20230921,143700,894110420,9290,9290,9290,9240,125
20230921,143600,892949820,9290,9290,9290,9290,24
20230921,143500,892726860,9290,9290,9290,9290,13
20230921,143400,892606090,9290,9290,9290,9290,1
20230921,143300,892596800,9290,9230,9290,9230,86
20230921,143200,891800860,9290,9240,9290,9240,52
20230921,143100,891320280,9290,9230,9290,9230,99
20230921,143000,890406450,9230,9290,9290,9230,270
20230921,142900,887911050,9290,9290,9290,9290,2
20230921,142800,887892470,9290,9290,9290,9290,1
20230921,142700,887883180,9290,9290,9290,9290,36
20230921,142600,887548740,9290,9290,9290,9290,1
20230921,142500,887539450,9290,9290,9290,9290,2
20230921,142400,887520870,9290,9230,9290,9230,46
20230921,142300,887094130,9290,9290,9290,9290,2
20230921,142200,887075550,9290,9290,9290,9290,2
20230921,142100,887056970,9230,9240,9290,9230,60
20230921,142000,886500850,9290,9290,9290,9290,2
20230921,141900,886482270,9290,9290,9290,9290,1
20230921,141800,886472980,9290,9290,9290,9290,38
20230921,141700,886119960,9290,9290,9290,9290,2
20230921,141600,886101380,9290,9290,9290,9290,2
20230921,141500,886082800,9290,9290,9290,9290,131
20230921,141400,884865810,9290,9290,9290,9290,3
20230921,141300,884837940,9290,9290,9290,9290,7
20230921,141200,884772910,9290,9290,9290,9290,31
20230921,141100,884484920,9290,9290,9290,9290,3
20230921,141000,884457050,9230,9300,9300,9230,606
20230921,140900,878861680,9300,9300,9300,9300,32
20230921,140800,878564080,9300,9300,9300,9300,1
20230921,140700,878554780,9300,9280,9300,9280,1030
20230921,140600,868980740,9280,9280,9280,9280,20
20230921,140500,868795140,9280,9270,9280,9270,3
20230921,140400,868767320,9280,9280,9280,9280,19
20230921,140300,868591000,9280,9280,9280,9280,21
20230921,140200,868396120,9280,9280,9280,9280,3
20230921,140100,868368280,9260,9260,9260,9260,317
20230921,140000,865432860,9260,9260,9260,9260,20
20230921,135900,865247660,9260,9260,9260,9260,3
20230921,135800,865219880,9260,9260,9260,9260,18
20230921,135700,865053200,9260,9260,9260,9260,20
20230921,135600,864868000,9260,9260,9260,9260,4
20230921,135500,864830960,9260,9260,9260,9260,18
20230921,135400,864664280,9260,9260,9260,9260,20
20230921,135300,864479080,9260,9260,9260,9260,2
20230921,135200,864460560,9260,9270,9270,9220,88
20230921,135100,863647480,9270,9280,9280,9270,3
20230921,135000,863619650,9280,9280,9280,9280,4
20230921,134900,863582530,9280,9270,9290,9260,1037
20230921,134800,853968940,9270,9270,9270,9270,2
20230921,134700,853950400,9240,9270,9270,9240,4
20230921,134600,853913380,9270,9270,9270,9270,37
20230921,134500,853570390,9270,9270,9270,9270,21
20230921,134400,853375720,9270,9250,9270,9250,84
20230921,134300,852598680,9270,9280,9280,9270,137
20230921,134200,851328510,9280,9260,9290,9260,702
20230921,134100,844816880,9260,9260,9260,9260,2
20230921,134000,844798360,9260,9260,9260,9260,37
20230921,133900,844455740,9260,9260,9260,9260,2
20230921,133800,844437220,9270,9270,9270,9270,15
20230921,133700,844298170,9270,9250,9270,9250,524
20230921,133600,839450690,9270,9270,9270,9270,2
20230921,133500,839432150,9270,9270,9270,9270,23
20230921,133400,839218940,9270,9200,9270,9200,1174
20230921,133300,828412960,9200,9230,9240,9200,1100
20230921,133200,818268020,9240,9240,9240,9240,100
20230921,133100,817344020,9210,9220,9220,9210,563
20230921,133000,812156440,9270,9280,9280,9270,2
20230921,132900,812137890,9280,9280,9280,9280,1
20230921,132800,812128610,9220,9220,9220,9220,0
20230921,132700,812128610,9220,9220,9220,9220,0
20230921,132600,812128610,9220,9220,9220,9220,130
20230921,132500,810930010,9220,9220,9220,9220,0
20230921,132400,810930010,9220,9220,9220,9220,0
20230921,132300,810930010,9220,9220,9220,9220,5
20230921,132200,810883910,9210,9210,9210,9210,0
20230921,132100,810883910,9210,9210,9210,9210,29
20230921,132000,810616820,9200,9200,9200,9200,0
20230921,131900,810616820,9200,9200,9200,9200,553
20230921,131800,805529220,9210,9230,9230,9210,909
20230921,131700,797150570,9290,9290,9290,9290,0
20230921,131600,797150570,9290,9310,9310,9220,308
20230921,131500,794295230,9340,9340,9340,9340,0
20230921,131400,794295230,9340,9290,9340,9290,83
20230921,131300,793523590,9280,9250,9280,9250,246
20230921,131200,791248030,9250,9250,9250,9250,0
20230921,131100,791248030,9250,9250,9250,9250,1
20230921,131000,791238780,9210,9220,9220,9210,549
20230921,130900,786178750,9210,9210,9210,9210,10
20230921,130800,786086650,9220,9220,9220,9220,10
20230921,130700,785994450,9230,9220,9230,9220,227
20230921,130600,783900140,9220,9220,9220,9220,43
20230921,130500,783503680,9230,9230,9230,9230,0
20230921,130400,783503680,9230,9220,9230,9220,205
20230921,130300,781613530,9220,9220,9220,9220,0
20230921,130200,781613530,9220,9220,9220,9220,1
20230921,130100,781604310,9220,9220,9220,9220,200
20230921,130000,779760310,9210,9210,9210,9210,0
20230921,125900,779760310,9210,9210,9210,9210,491
20230921,125800,775238200,9210,9210,9210,9210,1
20230921,125700,775228990,9150,9200,9200,9150,3624
20230921,125600,741999410,9190,9190,9190,9190,0
20230921,125500,741999410,9190,9190,9190,9190,0
20230921,125400,741999410,9190,9200,9210,9190,1568
20230921,125300,727569390,9210,9210,9210,9210,1000
20230921,125200,718359390,9220,9220,9220,9220,160
20230921,125100,716884190,9220,9220,9220,9220,0
20230921,125000,716884190,9220,9220,9220,9220,1
20230921,124900,716874970,9220,9220,9220,9220,2
20230921,124800,716856530,9210,9210,9210,9210,95
20230921,124700,715981580,9210,9210,9210,9210,5
20230921,124600,715935530,9210,9220,9220,9210,50
20230921,124500,715474910,9210,9210,9210,9210,220
20230921,124400,713448710,9210,9210,9210,9210,71
20230921,124300,712794800,9210,9200,9210,9200,520
20230921,124200,708005700,9200,9200,9200,9200,91
20230921,124100,707168500,9200,9220,9220,9200,54
20230921,124000,706670700,9220,9220,9220,9220,0
20230921,123900,706670700,9220,9220,9220,9220,0
20230921,123800,706670700,9220,9220,9220,9220,0
20230921,123700,706670700,9220,9220,9220,9220,0
20230921,123600,706670700,9220,9220,9220,9220,220
20230921,123500,704642300,9220,9220,9220,9220,1
20230921,123400,704633080,9180,9180,9180,9180,530
20230921,123300,699767680,9170,9200,9200,9170,644
20230921,123200,693855170,9220,9220,9220,9220,0
20230921,123100,693855170,9220,9220,9220,9220,1
20230921,123000,693845950,9200,9200,9200,9200,0
20230921,122900,693845950,9200,9200,9200,9200,1
20230921,122800,693836750,9200,9200,9200,9200,4
20230921,122700,693799950,9190,9190,9190,9190,0
20230921,122600,693799950,9190,9190,9190,9190,0
20230921,122500,693799950,9190,9190,9190,9190,10
20230921,122400,693708050,9190,9190,9190,9190,0
20230921,122300,693708050,9190,9200,9200,9190,28
20230921,122200,693450460,9190,9190,9190,9190,10
20230921,122100,693358560,9210,9210,9210,9210,0
20230921,122000,693358560,9210,9210,9210,9210,0
20230921,121900,693358560,9210,9210,9210,9210,0
20230921,121800,693358560,9210,9200,9210,9200,202
20230921,121700,691500140,9200,9200,9200,9200,518
20230921,121600,686734540,9200,9200,9200,9200,150
20230921,121500,685354540,9200,9200,9200,9200,0
20230921,121400,685354540,9200,9200,9200,9200,0
20230921,121300,685354540,9200,9200,9200,9200,2
20230921,121200,685336140,9180,9180,9180,9180,250
20230921,121100,683041140,9180,9180,9180,9180,0
20230921,121000,683041140,9180,9180,9180,9180,4
20230921,120900,683004420,9200,9200,9200,9200,0
20230921,120800,683004420,9200,9180,9200,9180,25
20230921,120700,682774900,9180,9180,9180,9180,100
20230921,120600,681856900,9180,9180,9180,9180,0
20230921,120500,681856900,9180,9180,9180,9180,1
20230921,120400,681847720,9150,9150,9150,9150,0
20230921,120300,681847720,9150,9150,9150,9150,500
20230921,120200,677272720,9180,9180,9180,9180,0
20230921,120100,677272720,9180,9180,9180,9180,0
20230921,120000,677272720,9180,9180,9180,9180,1
20230921,115900,677263540,9180,9160,9180,9150,277
20230921,115800,674727250,9160,9160,9160,9160,550
20230921,115700,669689250,9150,9150,9150,9150,30
20230921,115600,669414750,9140,9140,9140,9140,88
20230921,115500,668610430,9140,9140,9140,9140,7
20230921,115400,668546450,9140,9140,9140,9130,316
20230921,115300,665660350,9140,9150,9150,9140,927
20230921,115200,657187560,9150,9150,9150,9150,0
20230921,115100,657187560,9150,9150,9150,9150,1050
20230921,115000,647580060,9150,9170,9170,9150,1600
20230921,114900,632931300,9180,9180,9180,9180,30
20230921,114800,632655900,9180,9180,9180,9180,300
20230921,114700,629901900,9180,9180,9180,9180,0
20230921,114600,629901900,9180,9180,9180,9180,5
20230921,114500,629856000,9180,9180,9180,9180,0
20230921,114400,629856000,9180,9180,9180,9180,0
20230921,114300,629856000,9180,9180,9180,9180,0
20230921,114200,629856000,9180,9180,9180,9180,201
20230921,114100,628010820,9180,9180,9180,9180,0
20230921,114000,628010820,9180,9160,9180,9160,90
20230921,113900,627185220,9160,9170,9170,9160,674
20230921,113800,621010270,9170,9180,9180,9170,502
20230921,113700,616406730,9180,9180,9180,9180,144
20230921,113600,615084810,9180,9180,9180,9180,535
20230921,113500,610173510,9180,9180,9180,9180,62
20230921,113400,609604350,9170,9170,9170,9170,10
20230921,113300,609512650,9170,9160,9170,9160,304
20230921,113200,606724980,9150,9150,9150,9150,0
20230921,113100,606724980,9150,9170,9170,9150,83
20230921,113000,605965170,9180,9150,9180,9150,488
20230921,112900,601499740,9160,9180,9180,9160,6495
20230921,112800,541942980,9180,9200,9200,9180,6218
20230921,112700,484785610,9210,9210,9210,9210,59
20230921,112600,484242220,9210,9210,9210,9210,1683
20230921,112500,468741790,9220,9220,9220,9220,70
20230921,112400,468096390,9210,9220,9220,9210,173
20230921,112300,466503050,9220,9230,9230,9220,3
20230921,112200,466475380,9230,9230,9230,9230,1
20230921,112100,466466150,9220,9220,9220,9220,961
20230921,112000,457605730,9230,9230,9230,9230,0
20230921,111900,457605730,9230,9230,9230,9230,0
20230921,111800,457605730,9230,9230,9230,9230,2
20230921,111700,457587270,9230,9230,9230,9230,100
20230921,111600,456664270,9220,9230,9230,9220,74
20230921,111500,455981690,9230,9230,9230,9230,0
20230921,111400,455981690,9230,9230,9230,9230,0
20230921,111300,455981690,9230,9230,9230,9230,15
20230921,111200,455843240,9230,9230,9230,9230,0
20230921,111100,455843240,9230,9230,9230,9230,20
20230921,111000,455658640,9220,9220,9220,9220,0
20230921,110900,455658640,9220,9220,9220,9220,0
20230921,110800,455658640,9220,9220,9220,9220,273
20230921,110700,453141580,9220,9210,9220,9210,603
20230921,110600,447584620,9220,9230,9230,9220,1300
20230921,110500,435592430,9260,9260,9260,9260,8
20230921,110400,435518350,9270,9270,9270,9270,0
20230921,110300,435518350,9270,9270,9270,9270,0
20230921,110200,435518350,9270,9270,9270,9270,0
20230921,110100,435518350,9270,9270,9270,9270,0
20230921,110000,435518350,9270,9270,9270,9270,1
20230921,105900,435509080,9230,9230,9230,9230,10
20230921,105800,435416780,9220,9220,9220,9220,0
20230921,105700,435416780,9220,9220,9220,9220,402
20230921,105600,431710340,9220,9230,9240,9220,1025
20230921,105500,422255140,9230,9230,9230,9230,137
20230921,105400,420990630,9240,9240,9240,9230,37
20230921,105300,420648870,9230,9230,9230,9230,0
20230921,105200,420648870,9230,9230,9230,9230,0
20230921,105100,420648870,9230,9230,9230,9230,0
20230921,105000,420648870,9230,9230,9230,9230,0
20230921,104900,420648870,9230,9230,9230,9230,99
20230921,104800,419735100,9230,9230,9230,9230,2
20230921,104700,419716640,9270,9260,9270,9260,400
20230921,104600,416012140,9220,9230,9230,9220,282
20230921,104500,413412080,9260,9260,9260,9260,1
20230921,104400,413402820,9220,9230,9230,9220,363
20230921,104300,410055840,9260,9260,9260,9260,0
20230921,104200,410055840,9260,9260,9260,9260,50
20230921,104100,409592840,9260,9260,9260,9260,0
20230921,104000,409592840,9260,9260,9260,9260,5
20230921,103900,409546540,9260,9260,9260,9260,2
20230921,103800,409528020,9220,9220,9220,9220,23
20230921,103700,409315960,9210,9240,9240,9210,779
20230921,103600,402136410,9210,9210,9210,9210,0
20230921,103500,402136410,9210,9210,9210,9210,0
20230921,103400,402136410,9210,9210,9210,9210,0
20230921,103300,402136410,9210,9210,9210,9210,0
20230921,103200,402136410,9210,9270,9270,9210,1751
20230921,103100,385996270,9260,9270,9270,9260,112
20230921,103000,384958130,9270,9270,9270,9240,437
20230921,102900,380911970,9230,9230,9230,9230,100
20230921,102800,379988970,9230,9230,9270,9230,842
20230921,102700,372184630,9220,9220,9220,9220,0
20230921,102600,372184630,9220,9220,9220,9220,0
20230921,102500,372184630,9220,9220,9220,9220,0
20230921,102400,372184630,9220,9220,9220,9220,0
20230921,102300,372184630,9220,9220,9220,9220,1
20230921,102200,372175410,9270,9210,9270,9210,931
20230921,102100,363597640,9210,9220,9220,9210,399
20230921,102000,359921770,9220,9220,9220,9220,0
20230921,101900,359921770,9220,9220,9220,9220,597
20230921,101800,354417430,9220,9220,9220,9220,202
20230921,101700,352554990,9220,9230,9230,9220,700
20230921,101600,346098990,9280,9240,9280,9230,999
20230921,101500,336862070,9280,9280,9280,9280,1
20230921,101400,336852790,9280,9250,9280,9250,126
20230921,101300,335687260,9240,9240,9240,9240,0
20230921,101200,335687260,9240,9240,9240,9240,51
20230921,101100,335216020,9250,9250,9250,9250,0
20230921,101000,335216020,9250,9250,9250,9250,0
20230921,100900,335216020,9250,9250,9250,9250,0
20230921,100800,335216020,9250,9250,9250,9250,50
20230921,100700,334753520,9250,9250,9250,9250,113
20230921,100600,333708270,9250,9250,9250,9250,0
20230921,100500,333708270,9250,9210,9250,9210,4
20230921,100400,333671390,9200,9220,9220,9200,600
20230921,100300,328142110,9210,9210,9210,9210,0
20230921,100200,328142110,9210,9210,9210,9210,0
20230921,100100,328142110,9210,9210,9210,9210,101
20230921,100000,327211900,9190,9220,9220,9190,2942
20230921,095900,300142630,9220,9250,9250,9220,301
20230921,095800,297364640,9230,9250,9250,9230,586
20230921,095700,291948460,9250,9250,9250,9250,110
20230921,095600,290930960,9300,9300,9300,9300,0
20230921,095500,290930960,9300,9300,9300,9300,0
20230921,095400,290930960,9300,9300,9300,9300,111
20230921,095300,289898660,9300,9300,9300,9300,1
20230921,095200,289889360,9250,9290,9290,9250,1281
20230921,095100,278031100,9290,9290,9290,9290,23
20230921,095000,277817430,9290,9290,9300,9290,7
20230921,094900,277752390,9310,9260,9310,9260,2
20230921,094800,277733820,9310,9310,9310,9310,11
20230921,094700,277631410,9270,9270,9270,9270,29
20230921,094600,277362580,9270,9270,9270,9270,60
20230921,094500,276806380,9290,9230,9290,9200,3245
20230921,094400,246854660,9230,9310,9310,9230,6540
20230921,094300,186255320,9340,9310,9340,9310,276
20230921,094200,183685730,9310,9320,9320,9300,1030
20230921,094100,174096010,9320,9320,9320,9320,382
20230921,094000,170535770,9320,9320,9320,9320,10
20230921,093900,170442570,9320,9340,9340,9320,610
20230921,093800,164752630,9340,9350,9350,9340,23
20230921,093700,164537600,9350,9320,9350,9320,705
20230921,093600,157949940,9350,9340,9350,9320,1124
20230921,093500,147464400,9330,9370,9370,9330,1127
20230921,093400,136931340,9360,9380,9380,9360,1203
20230921,093300,125663580,9380,9390,9390,9380,1054
20230921,093200,115773640,9390,9390,9390,9390,0
20230921,093100,115773640,9390,9390,9390,9390,545
20230921,093000,110656090,9400,9400,9400,9400,1239
20230921,092900,99009490,9410,9420,9420,9410,635
20230921,092800,93032300,9430,9440,9440,9430,22
20230921,092700,92824720,9450,9420,9450,9420,232
20230921,092600,90636210,9430,9430,9430,9430,0
20230921,092500,90636210,9430,9450,9450,9430,103
20230921,092400,89664900,9450,9450,9450,9450,125
20230921,092300,88483650,9450,9450,9450,9450,5
20230921,092200,88436400,9420,9420,9420,9420,100
20230921,092100,87494400,9400,9440,9440,9400,2971
20230921,092000,59521430,9440,9440,9440,9440,162
20230921,091900,57992150,9450,9450,9450,9450,1
20230921,091800,57982700,9450,9490,9490,9450,571
20230921,091700,52584290,9500,9500,9500,9500,401
20230921,091600,48774790,9490,9480,9490,9480,240
20230921,091500,46497490,9490,9490,9490,9490,0
20230921,091400,46497490,9490,9480,9490,9480,2
20230921,091300,46478520,9480,9460,9490,9460,61
20230921,091200,45901120,9430,9430,9430,9430,2
20230921,091100,45882260,9440,9460,9460,9440,160
20230921,091000,44369860,9440,9440,9440,9440,2
20230921,090900,44350980,9440,9450,9450,9440,355
20230921,090800,40997460,9460,9460,9460,9460,309
20230921,090700,38074320,9460,9510,9550,9460,1492
20230921,090600,23912630,9570,9570,9570,9570,0
20230921,090500,23912630,9570,9570,9570,9570,6
20230921,090400,23855210,9570,9570,9570,9570,10
20230921,090300,23759510,9470,9460,9500,9460,395
20230921,090200,20007950,9460,9460,9460,9440,110
20230921,090100,18968180,9500,9430,9500,9420,501
20230921,090000,14242760,9440,9510,9510,9440,1500