KissMeData/083550/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194000,2548251920,5130,5130,5130,5130,3334
20230921,193900,2548251920,5130,5130,5130,5130,0
20230921,193800,2548251920,5130,5130,5130,5130,0
20230921,193700,2548251920,5130,5130,5130,5130,0
20230921,193600,2548251920,5130,5130,5130,5130,0
20230921,193500,2548251920,5130,5130,5130,5130,0
20230921,193400,2548251920,5130,5130,5130,5130,0
20230921,193300,2548251920,5130,5130,5130,5130,0
20230921,193200,2548251920,5130,5130,5130,5130,0
20230921,193100,2548251920,5130,5130,5130,5130,0
20230921,193000,2548251920,5130,5130,5130,5130,0
20230921,192900,2548251920,5130,5130,5130,5130,0
20230921,192800,2548251920,5130,5130,5130,5130,0
20230921,192700,2548251920,5130,5130,5130,5130,0
20230921,192600,2548251920,5130,5130,5130,5130,0
20230921,192500,2548251920,5130,5130,5130,5130,0
20230921,192400,2548251920,5130,5130,5130,5130,0
20230921,192300,2548251920,5130,5130,5130,5130,0
20230921,192200,2548251920,5130,5130,5130,5130,0
20230921,192100,2548251920,5130,5130,5130,5130,0
20230921,192000,2548251920,5130,5130,5130,5130,0
20230921,191900,2548251920,5130,5130,5130,5130,0
20230921,191800,2548251920,5130,5130,5130,5130,0
20230921,191700,2548251920,5130,5130,5130,5130,0
20230921,191600,2548251920,5130,5130,5130,5130,0
20230921,191500,2548251920,5130,5130,5130,5130,0
20230921,191400,2548251920,5130,5130,5130,5130,0
20230921,191300,2548251920,5130,5130,5130,5130,0
20230921,191200,2548251920,5130,5130,5130,5130,0
20230921,191100,2548251920,5130,5130,5130,5130,0
20230921,191000,2548251920,5130,5130,5130,5130,3334
20230921,190900,2548251920,5130,5130,5130,5130,0
20230921,190800,2548251920,5130,5130,5130,5130,0
20230921,190700,2548251920,5130,5130,5130,5130,0
20230921,190600,2548251920,5130,5130,5130,5130,0
20230921,190500,2548251920,5130,5130,5130,5130,0
20230921,190400,2548251920,5130,5130,5130,5130,0
20230921,190300,2548251920,5130,5130,5130,5130,0
20230921,190200,2548251920,5130,5130,5130,5130,0
20230921,190100,2548251920,5130,5130,5130,5130,0
20230921,190000,2548251920,5130,5130,5130,5130,0
20230921,185900,2548251920,5130,5130,5130,5130,0
20230921,185800,2548251920,5130,5130,5130,5130,0
20230921,185700,2548251920,5130,5130,5130,5130,0
20230921,185600,2548251920,5130,5130,5130,5130,0
20230921,185500,2548251920,5130,5130,5130,5130,0
20230921,185400,2548251920,5130,5130,5130,5130,0
20230921,185300,2548251920,5130,5130,5130,5130,0
20230921,185200,2548251920,5130,5130,5130,5130,0
20230921,185100,2548251920,5130,5130,5130,5130,0
20230921,185000,2548251920,5130,5130,5130,5130,0
20230921,184900,2548251920,5130,5130,5130,5130,0
20230921,184800,2548251920,5130,5130,5130,5130,0
20230921,184700,2548251920,5130,5130,5130,5130,0
20230921,184600,2548251920,5130,5130,5130,5130,0
20230921,184500,2548251920,5130,5130,5130,5130,0
20230921,184400,2548251920,5130,5130,5130,5130,0
20230921,184300,2548251920,5130,5130,5130,5130,0
20230921,184200,2548251920,5130,5130,5130,5130,0
20230921,184100,2548251920,5130,5130,5130,5130,0
20230921,184000,2548251920,5130,5130,5130,5130,3334
20230921,183900,2548251920,5130,5130,5130,5130,0
20230921,183800,2548251920,5130,5130,5130,5130,0
20230921,183700,2548251920,5130,5130,5130,5130,0
20230921,183600,2548251920,5130,5130,5130,5130,0
20230921,183500,2548251920,5130,5130,5130,5130,0
20230921,183400,2548251920,5130,5130,5130,5130,0
20230921,183300,2548251920,5130,5130,5130,5130,0
20230921,183200,2548251920,5130,5130,5130,5130,0
20230921,183100,2548251920,5130,5130,5130,5130,0
20230921,183000,2548251920,5130,5130,5130,5130,0
20230921,182900,2548251920,5130,5130,5130,5130,0
20230921,182800,2548251920,5130,5130,5130,5130,0
20230921,182700,2548251920,5130,5130,5130,5130,0
20230921,182600,2548251920,5130,5130,5130,5130,0
20230921,182500,2548251920,5130,5130,5130,5130,0
20230921,182400,2548251920,5130,5130,5130,5130,0
20230921,182300,2548251920,5130,5130,5130,5130,0
20230921,182200,2548251920,5130,5130,5130,5130,0
20230921,182100,2548251920,5130,5130,5130,5130,0
20230921,182000,2548251920,5130,5130,5130,5130,0
20230921,181900,2548251920,5130,5130,5130,5130,0
20230921,181800,2548251920,5130,5130,5130,5130,0
20230921,181700,2548251920,5130,5130,5130,5130,0
20230921,181600,2548251920,5130,5130,5130,5130,0
20230921,181500,2548251920,5130,5130,5130,5130,0
20230921,181400,2548251920,5130,5130,5130,5130,0
20230921,181300,2548251920,5130,5130,5130,5130,0
20230921,181200,2548251920,5130,5130,5130,5130,0
20230921,181100,2548251920,5130,5130,5130,5130,0
20230921,181000,2548251920,5130,5130,5130,5130,3334
20230921,180900,2548251920,5130,5130,5130,5130,0
20230921,180800,2548251920,5130,5130,5130,5130,0
20230921,180700,2548251920,5130,5130,5130,5130,0
20230921,180600,2548251920,5130,5130,5130,5130,0
20230921,180500,2548251920,5130,5130,5130,5130,0
20230921,180400,2548251920,5130,5130,5130,5130,0
20230921,180300,2548251920,5130,5130,5130,5130,0
20230921,180200,2548251920,5130,5130,5130,5130,0
20230921,180100,2548251920,5130,5130,5130,5130,0
20230921,180000,2548251920,5130,5130,5130,5130,0
20230921,175900,2548251920,5130,5130,5130,5130,0
20230921,175800,2548251920,5130,5130,5130,5130,0
20230921,175700,2548251920,5130,5130,5130,5130,0
20230921,175600,2548251920,5130,5130,5130,5130,0
20230921,175500,2548251920,5130,5130,5130,5130,0
20230921,175400,2548251920,5130,5130,5130,5130,0
20230921,175300,2548251920,5130,5130,5130,5130,0
20230921,175200,2548251920,5130,5130,5130,5130,0
20230921,175100,2548251920,5130,5130,5130,5130,0
20230921,175000,2548251920,5130,5130,5130,5130,0
20230921,174900,2548251920,5130,5130,5130,5130,0
20230921,174800,2548251920,5130,5130,5130,5130,0
20230921,174700,2548251920,5130,5130,5130,5130,0
20230921,174600,2548251920,5130,5130,5130,5130,0
20230921,174500,2548251920,5130,5130,5130,5130,0
20230921,174400,2548251920,5130,5130,5130,5130,0
20230921,174300,2548251920,5130,5130,5130,5130,0
20230921,174200,2548251920,5130,5130,5130,5130,0
20230921,174100,2548251920,5130,5130,5130,5130,0
20230921,174000,2548251920,5130,5130,5130,5130,3334
20230921,173900,2548251920,5130,5130,5130,5130,0
20230921,173800,2548251920,5130,5130,5130,5130,0
20230921,173700,2548251920,5130,5130,5130,5130,0
20230921,173600,2548251920,5130,5130,5130,5130,0
20230921,173500,2548251920,5130,5130,5130,5130,0
20230921,173400,2548251920,5130,5130,5130,5130,0
20230921,173300,2548251920,5130,5130,5130,5130,0
20230921,173200,2548251920,5130,5130,5130,5130,0
20230921,173100,2548251920,5130,5130,5130,5130,0
20230921,173000,2548251920,5130,5130,5130,5130,0
20230921,172900,2548251920,5130,5130,5130,5130,0
20230921,172800,2548251920,5130,5130,5130,5130,0
20230921,172700,2548251920,5130,5130,5130,5130,0
20230921,172600,2548251920,5130,5130,5130,5130,0
20230921,172500,2548251920,5130,5130,5130,5130,0
20230921,172400,2548251920,5130,5130,5130,5130,0
20230921,172300,2548251920,5130,5130,5130,5130,0
20230921,172200,2548251920,5130,5130,5130,5130,0
20230921,172100,2548251920,5130,5130,5130,5130,0
20230921,172000,2548251920,5130,5130,5130,5130,0
20230921,171900,2548251920,5130,5130,5130,5130,0
20230921,171800,2548251920,5130,5130,5130,5130,0
20230921,171700,2548251920,5130,5130,5130,5130,0
20230921,171600,2548251920,5130,5130,5130,5130,0
20230921,171500,2548251920,5130,5130,5130,5130,0
20230921,171400,2548251920,5130,5130,5130,5130,0
20230921,171300,2548251920,5130,5130,5130,5130,0
20230921,171200,2548251920,5130,5130,5130,5130,0
20230921,171100,2548251920,5130,5130,5130,5130,0
20230921,171000,2548251920,5130,5130,5130,5130,3334
20230921,170900,2548251920,5130,5130,5130,5130,0
20230921,170800,2548251920,5130,5130,5130,5130,0
20230921,170700,2548251920,5130,5130,5130,5130,0
20230921,170600,2548251920,5130,5130,5130,5130,0
20230921,170500,2548251920,5130,5130,5130,5130,0
20230921,170400,2548251920,5130,5130,5130,5130,0
20230921,170300,2548251920,5130,5130,5130,5130,0
20230921,170200,2548251920,5130,5130,5130,5130,0
20230921,170100,2548251920,5130,5130,5130,5130,0
20230921,170000,2548251920,5130,5130,5130,5130,0
20230921,165900,2548251920,5130,5130,5130,5130,0
20230921,165800,2548251920,5130,5130,5130,5130,0
20230921,165700,2548251920,5130,5130,5130,5130,0
20230921,165600,2548251920,5130,5130,5130,5130,0
20230921,165500,2548251920,5130,5130,5130,5130,0
20230921,165400,2548251920,5130,5130,5130,5130,0
20230921,165300,2548251920,5130,5130,5130,5130,0
20230921,165200,2548251920,5130,5130,5130,5130,0
20230921,165100,2548251920,5130,5130,5130,5130,0
20230921,165000,2548251920,5130,5130,5130,5130,0
20230921,164900,2548251920,5130,5130,5130,5130,0
20230921,164800,2548251920,5130,5130,5130,5130,0
20230921,164700,2548251920,5130,5130,5130,5130,0
20230921,164600,2548251920,5130,5130,5130,5130,0
20230921,164500,2548251920,5130,5130,5130,5130,0
20230921,164400,2548251920,5130,5130,5130,5130,0
20230921,164300,2548251920,5130,5130,5130,5130,0
20230921,164200,2548251920,5130,5130,5130,5130,0
20230921,164100,2548251920,5130,5130,5130,5130,0
20230921,164000,2548251920,5130,5130,5130,5130,3334
20230921,163900,2548251920,5130,5130,5130,5130,0
20230921,163800,2548251920,5130,5130,5130,5130,0
20230921,163700,2548251920,5130,5130,5130,5130,0
20230921,163600,2548251920,5130,5130,5130,5130,0
20230921,163500,2548251920,5130,5130,5130,5130,0
20230921,163400,2548251920,5130,5130,5130,5130,0
20230921,163300,2548251920,5130,5130,5130,5130,0
20230921,163200,2548251920,5130,5130,5130,5130,0
20230921,163100,2548251920,5130,5130,5130,5130,0
20230921,163000,2548251920,5130,5130,5130,5130,0
20230921,162900,2548251920,5130,5130,5130,5130,0
20230921,162800,2548251920,5130,5130,5130,5130,0
20230921,162700,2548251920,5130,5130,5130,5130,0
20230921,162600,2548251920,5130,5130,5130,5130,0
20230921,162500,2548251920,5130,5130,5130,5130,0
20230921,162400,2548251920,5130,5130,5130,5130,0
20230921,162300,2548251920,5130,5130,5130,5130,0
20230921,162200,2548251920,5130,5130,5130,5130,0
20230921,162100,2548251920,5130,5130,5130,5130,0
20230921,162000,2548251920,5130,5130,5130,5130,0
20230921,161900,2548251920,5130,5130,5130,5130,0
20230921,161800,2548251920,5130,5130,5130,5130,0
20230921,161700,2548251920,5130,5130,5130,5130,0
20230921,161600,2548251920,5130,5130,5130,5130,0
20230921,161500,2548251920,5130,5130,5130,5130,0
20230921,161400,2548251920,5130,5130,5130,5130,0
20230921,161300,2548251920,5130,5130,5130,5130,0
20230921,161200,2548251920,5130,5130,5130,5130,0
20230921,161100,2548251920,5130,5130,5130,5130,0
20230921,161000,2548251920,5130,5130,5130,5130,3334
20230921,160900,2548251920,5130,5130,5130,5130,0
20230921,160800,2548251920,5130,5130,5130,5130,0
20230921,160700,2548251920,5130,5130,5130,5130,0
20230921,160600,2548251920,5130,5130,5130,5130,0
20230921,160500,2548251920,5130,5130,5130,5130,0
20230921,160400,2548251920,5130,5130,5130,5130,0
20230921,160300,2548251920,5130,5130,5130,5130,0
20230921,160200,2548251920,5130,5130,5130,5130,0
20230921,160100,2548251920,5130,5130,5130,5130,0
20230921,160000,2548251920,5130,5130,5130,5130,0
20230921,155900,2548251920,5130,5130,5130,5130,0
20230921,155800,2548251920,5130,5130,5130,5130,0
20230921,155700,2548251920,5130,5130,5130,5130,0
20230921,155600,2548251920,5130,5130,5130,5130,0
20230921,155500,2548251920,5130,5130,5130,5130,0
20230921,155400,2548251920,5130,5130,5130,5130,0
20230921,155300,2548251920,5130,5130,5130,5130,0
20230921,155200,2548251920,5130,5130,5130,5130,0
20230921,155100,2548251920,5130,5130,5130,5130,0
20230921,155000,2548251920,5130,5130,5130,5130,0
20230921,154900,2548251920,5130,5130,5130,5130,0
20230921,154800,2548251920,5130,5130,5130,5130,0
20230921,154700,2548251920,5130,5130,5130,5130,0
20230921,154600,2548251920,5130,5130,5130,5130,0
20230921,154500,2548251920,5130,5130,5130,5130,0
20230921,154400,2548251920,5130,5130,5130,5130,0
20230921,154300,2548251920,5130,5130,5130,5130,0
20230921,154200,2548251920,5130,5130,5130,5130,0
20230921,154100,2548251920,5130,5130,5130,5130,0
20230921,154000,2548251920,5130,5130,5130,5130,3334
20230921,153900,2548251920,5130,5130,5130,5130,0
20230921,153800,2548251920,5130,5130,5130,5130,0
20230921,153700,2548251920,5130,5130,5130,5130,0
20230921,153600,2548251920,5130,5130,5130,5130,0
20230921,153500,2548251920,5130,5130,5130,5130,0
20230921,153400,2548251920,5130,5130,5130,5130,0
20230921,153300,2548251920,5130,5130,5130,5130,0
20230921,153200,2548251920,5130,5130,5130,5130,0
20230921,153100,2548251920,5130,5130,5130,5130,0
20230921,153000,2548251920,5130,5130,5130,5130,3334
20230921,152900,2531148500,5110,5110,5110,5110,0
20230921,152800,2531148500,5110,5110,5110,5110,0
20230921,152700,2531148500,5110,5110,5110,5110,0
20230921,152600,2531148500,5110,5110,5110,5110,0
20230921,152500,2531148500,5110,5110,5110,5110,0
20230921,152400,2531148500,5110,5110,5110,5110,0
20230921,152300,2531148500,5110,5110,5110,5110,0
20230921,152200,2531148500,5110,5110,5110,5110,0
20230921,152100,2531148500,5110,5110,5110,5110,0
20230921,152000,2531148500,5110,5110,5110,5110,0
20230921,151900,2531148500,5110,5110,5130,5110,327
20230921,151800,2529472350,5110,5100,5120,5100,26
20230921,151700,2529339720,5100,5100,5100,5100,0
20230921,151600,2529339720,5100,5100,5100,5100,4
20230921,151500,2529319320,5090,5110,5110,5090,10
20230921,151400,2529268390,5130,5130,5130,5130,13
20230921,151300,2529201700,5130,5130,5130,5130,0
20230921,151200,2529201700,5130,5110,5130,5110,76
20230921,151100,2528813320,5130,5130,5130,5130,65
20230921,151000,2528479870,5110,5110,5110,5110,2
20230921,150900,2528469650,5120,5110,5120,5110,198
20230921,150800,2527457080,5110,5110,5110,5110,7
20230921,150700,2527421310,5100,5100,5100,5100,7
20230921,150600,2527385610,5100,5090,5100,5090,89
20230921,150500,2526932220,5090,5100,5100,5090,800
20230921,150400,2522858030,5100,5100,5100,5100,180
20230921,150300,2521940030,5110,5110,5110,5110,1
20230921,150200,2521934920,5090,5110,5110,5090,980
20230921,150100,2516939390,5110,5110,5110,5110,75
20230921,150000,2516556140,5120,5120,5120,5120,0
20230921,145900,2516556140,5120,5120,5120,5120,136
20230921,145800,2515859820,5120,5120,5120,5110,203
20230921,145700,2514820560,5120,5120,5120,5120,1
20230921,145600,2514815440,5120,5100,5120,5100,222
20230921,145500,2513683000,5100,5100,5100,5100,73
20230921,145400,2513310700,5100,5100,5100,5100,10
20230921,145300,2513259700,5100,5100,5100,5100,4
20230921,145200,2513239300,5100,5100,5100,5100,0
20230921,145100,2513239300,5100,5100,5100,5100,0
20230921,145000,2513239300,5100,5110,5110,5100,58
20230921,144900,2512942930,5110,5110,5110,5110,135
20230921,144800,2512253080,5120,5120,5120,5120,1
20230921,144700,2512247960,5110,5110,5110,5110,0
20230921,144600,2512247960,5110,5110,5110,5110,100
20230921,144500,2511736960,5120,5120,5120,5120,0
20230921,144400,2511736960,5120,5120,5120,5120,0
20230921,144300,2511736960,5120,5120,5120,5120,300
20230921,144200,2510200960,5110,5110,5110,5110,0
20230921,144100,2510200960,5110,5110,5110,5110,0
20230921,144000,2510200960,5110,5110,5110,5110,1
20230921,143900,2510195850,5110,5110,5110,5110,0
20230921,143800,2510195850,5110,5120,5120,5110,149
20230921,143700,2509433120,5110,5110,5110,5110,0
20230921,143600,2509433120,5110,5110,5110,5110,92
20230921,143500,2508963000,5110,5110,5110,5110,42
20230921,143400,2508748380,5120,5120,5120,5120,0
20230921,143300,2508748380,5120,5120,5120,5120,2
20230921,143200,2508738140,5100,5100,5100,5100,10
20230921,143100,2508687140,5110,5110,5110,5110,0
20230921,143000,2508687140,5110,5110,5110,5110,0
20230921,142900,2508687140,5110,5110,5110,5110,12
20230921,142800,2508625820,5120,5120,5120,5120,243
20230921,142700,2507381660,5120,5120,5120,5120,0
20230921,142600,2507381660,5120,5120,5120,5120,400
20230921,142500,2505333660,5110,5110,5110,5110,169
20230921,142400,2504470070,5110,5110,5110,5110,0
20230921,142300,2504470070,5110,5100,5120,5100,72
20230921,142200,2504102020,5100,5100,5100,5100,10
20230921,142100,2504051020,5100,5100,5100,5100,0
20230921,142000,2504051020,5100,5100,5100,5100,0
20230921,141900,2504051020,5100,5100,5100,5100,125
20230921,141800,2503413520,5100,5100,5100,5100,50
20230921,141700,2503158520,5100,5100,5100,5100,0
20230921,141600,2503158520,5100,5100,5100,5100,150
20230921,141500,2502393520,5100,5120,5120,5100,801
20230921,141400,2498308400,5120,5120,5120,5100,4
20230921,141300,2498287960,5120,5120,5120,5120,1
20230921,141200,2498282840,5120,5120,5120,5120,4
20230921,141100,2498262360,5120,5120,5120,5120,0
20230921,141000,2498262360,5120,5120,5120,5120,0
20230921,140900,2498262360,5120,5120,5120,5120,0
20230921,140800,2498262360,5120,5120,5120,5120,100
20230921,140700,2497750360,5120,5120,5120,5120,15
20230921,140600,2497673560,5120,5100,5120,5100,214
20230921,140500,2496581440,5100,5100,5100,5100,1
20230921,140400,2496576340,5100,5100,5100,5100,111
20230921,140300,2496010240,5100,5100,5100,5100,1
20230921,140200,2496005140,5100,5120,5120,5100,157
20230921,140100,2495204300,5120,5120,5120,5120,0
20230921,140000,2495204300,5120,5120,5120,5120,107
20230921,135900,2494656460,5120,5120,5120,5120,20
20230921,135800,2494554060,5120,5100,5120,5100,201
20230921,135700,2493528540,5100,5120,5120,5100,1471
20230921,135600,2486025680,5120,5120,5120,5120,47
20230921,135500,2485785040,5140,5130,5140,5130,11
20230921,135400,2485728600,5120,5120,5120,5120,0
20230921,135300,2485728600,5120,5120,5120,5120,0
20230921,135200,2485728600,5120,5120,5120,5120,10
20230921,135100,2485677400,5110,5110,5110,5100,1400
20230921,135000,2478525170,5110,5110,5110,5110,252
20230921,134900,2477237450,5110,5120,5120,5110,184
20230921,134800,2476296510,5120,5140,5140,5120,27
20230921,134700,2476158070,5140,5140,5140,5140,0
20230921,134600,2476158070,5140,5140,5140,5110,321
20230921,134500,2474517130,5140,5140,5140,5140,1
20230921,134400,2474511990,5140,5140,5140,5140,0
20230921,134300,2474511990,5140,5130,5140,5130,1020
20230921,134200,2469279190,5120,5120,5120,5120,19
20230921,134100,2469181910,5120,5120,5120,5120,35
20230921,134000,2469002710,5120,5120,5120,5120,11
20230921,133900,2468946390,5100,5100,5120,5100,420
20230921,133800,2466804190,5100,5110,5110,5100,928
20230921,133700,2462069390,5120,5120,5120,5120,50
20230921,133600,2461813390,5120,5120,5120,5120,0
20230921,133500,2461813390,5120,5120,5120,5120,0
20230921,133400,2461813390,5120,5120,5120,5120,2
20230921,133300,2461803150,5120,5120,5120,5120,0
20230921,133200,2461803150,5120,5110,5120,5110,12
20230921,133100,2461741810,5110,5120,5120,5110,111
20230921,133000,2461174090,5120,5120,5120,5120,27
20230921,132900,2461035850,5120,5120,5120,5120,1
20230921,132800,2461030730,5110,5110,5110,5110,278
20230921,132700,2459610150,5110,5110,5110,5110,30
20230921,132600,2459456850,5110,5110,5110,5110,4
20230921,132500,2459436410,5110,5110,5110,5110,13
20230921,132400,2459369980,5110,5120,5130,5110,381
20230921,132300,2457420100,5120,5120,5120,5120,0
20230921,132200,2457420100,5120,5120,5120,5120,9
20230921,132100,2457374020,5120,5120,5120,5120,4
20230921,132000,2457353540,5110,5110,5110,5110,334
20230921,131900,2455646800,5130,5130,5130,5130,0
20230921,131800,2455646800,5130,5110,5130,5110,151
20230921,131700,2454875170,5130,5120,5130,5110,697
20230921,131600,2451312340,5120,5120,5120,5120,0
20230921,131500,2451312340,5120,5120,5120,5120,31
20230921,131400,2451153620,5140,5140,5140,5140,0
20230921,131300,2451153620,5140,5140,5140,5140,0
20230921,131200,2451153620,5140,5140,5140,5140,2
20230921,131100,2451143340,5110,5140,5140,5110,469
20230921,131000,2448746670,5120,5120,5120,5120,24
20230921,130900,2448623790,5140,5120,5140,5110,10
20230921,130800,2448572650,5140,5130,5140,5110,732
20230921,130700,2444828700,5140,5140,5140,5140,235
20230921,130600,2443620800,5140,5140,5140,5140,0
20230921,130500,2443620800,5140,5140,5140,5140,0
20230921,130400,2443620800,5140,5140,5140,5140,0
20230921,130300,2443620800,5140,5120,5140,5110,488
20230921,130200,2441121420,5120,5130,5130,5120,96
20230921,130100,2440629800,5140,5130,5140,5120,418
20230921,130000,2438488990,5140,5140,5140,5140,20
20230921,125900,2438386190,5130,5140,5140,5130,63
20230921,125800,2438062470,5120,5120,5120,5120,100
20230921,125700,2437550470,5120,5120,5120,5120,134
20230921,125600,2436864390,5130,5130,5130,5130,0
20230921,125500,2436864390,5130,5130,5130,5130,254
20230921,125400,2435561370,5140,5140,5140,5140,0
20230921,125300,2435561370,5140,5140,5140,5140,0
20230921,125200,2435561370,5140,5140,5140,5140,50
20230921,125100,2435304370,5150,5150,5150,5150,0
20230921,125000,2435304370,5150,5150,5150,5150,0
20230921,124900,2435304370,5150,5150,5150,5150,0
20230921,124800,2435304370,5150,5150,5150,5150,0
20230921,124700,2435304370,5150,5150,5150,5150,1
20230921,124600,2435299220,5130,5130,5130,5130,178
20230921,124500,2434386080,5130,5130,5130,5130,0
20230921,124400,2434386080,5130,5130,5130,5130,0
20230921,124300,2434386080,5130,5150,5150,5130,266
20230921,124200,2433021480,5110,5150,5150,5110,1042
20230921,124100,2427689940,5150,5150,5150,5150,0
20230921,124000,2427689940,5150,5150,5150,5150,0
20230921,123900,2427689940,5150,5150,5150,5150,0
20230921,123800,2427689940,5150,5150,5150,5150,34
20230921,123700,2427514840,5150,5130,5150,5130,1468
20230921,123600,2419954680,5130,5130,5140,5130,1372
20230921,123500,2412916260,5130,5150,5150,5130,428
20230921,123400,2410717630,5150,5160,5160,5150,137
20230921,123300,2410011990,5160,5160,5160,5160,3
20230921,123200,2409996510,5160,5160,5160,5130,233
20230921,123100,2408795120,5130,5130,5130,5130,96
20230921,123000,2408302640,5130,5160,5160,5130,2
20230921,122900,2408292350,5130,5140,5140,5130,258
20230921,122800,2406966810,5170,5140,5170,5130,203
20230921,122700,2405925370,5140,5140,5140,5140,334
20230921,122600,2404208610,5140,5140,5140,5140,119
20230921,122500,2403596950,5140,5140,5140,5140,0
20230921,122400,2403596950,5140,5140,5140,5140,54
20230921,122300,2403319390,5160,5170,5170,5160,2
20230921,122200,2403309060,5140,5140,5140,5140,1
20230921,122100,2403303920,5180,5140,5180,5140,2
20230921,122000,2403293600,5140,5150,5150,5140,154
20230921,121900,2402501400,5180,5180,5180,5180,1
20230921,121800,2402496220,5150,5170,5180,5150,684
20230921,121700,2398968450,5170,5190,5190,5170,190
20230921,121600,2397984230,5190,5190,5190,5180,27
20230921,121500,2397844220,5190,5190,5190,5190,4
20230921,121400,2397823460,5190,5190,5190,5190,3
20230921,121300,2397807890,5190,5180,5190,5180,603
20230921,121200,2394679320,5180,5180,5180,5180,129
20230921,121100,2394011100,5170,5170,5170,5170,110
20230921,121000,2393442400,5170,5150,5170,5150,1012
20230921,120900,2388219780,5140,5140,5140,5140,50
20230921,120800,2387962780,5130,5130,5130,5130,20
20230921,120700,2387860180,5130,5140,5140,5130,270
20230921,120600,2386474880,5130,5140,5140,5130,220
20230921,120500,2385344280,5140,5140,5140,5140,649
20230921,120400,2382008420,5140,5140,5140,5140,691
20230921,120300,2378456680,5150,5170,5170,5150,103
20230921,120200,2377926150,5160,5170,5170,5160,31
20230921,120100,2377765900,5170,5170,5170,5170,4
20230921,120000,2377745220,5170,5160,5170,5150,191
20230921,115900,2376760520,5160,5170,5170,5160,1201
20230921,115800,2370563350,5170,5160,5170,5150,1544
20230921,115700,2362603370,5150,5140,5150,5140,563
20230921,115600,2359706210,5140,5140,5140,5140,144
20230921,115500,2358966050,5160,5140,5160,5140,42
20230921,115400,2358750150,5140,5140,5140,5140,0
20230921,115300,2358750150,5140,5160,5160,5140,444
20230921,115200,2356464770,5160,5160,5160,5160,0
20230921,115100,2356464770,5160,5160,5160,5160,200
20230921,115000,2355432770,5140,5160,5160,5140,379
20230921,114900,2353483910,5160,5160,5160,5160,0
20230921,114800,2353483910,5160,5150,5160,5150,103
20230921,114700,2352952550,5170,5150,5170,5140,213
20230921,114600,2351855290,5170,5150,5180,5150,415
20230921,114500,2349710900,5180,5170,5180,5140,855
20230921,114400,2345296260,5180,5180,5190,5170,1643
20230921,114300,2336777880,5170,5130,5170,5130,921
20230921,114200,2332027410,5150,5130,5150,5130,2100
20230921,114100,2321219330,5140,5130,5140,5130,113
20230921,114000,2320639630,5140,5130,5140,5130,559
20230921,113900,2317767440,5130,5130,5130,5130,20
20230921,113800,2317664840,5110,5110,5130,5110,152
20230921,113700,2316887100,5110,5130,5140,5110,630
20230921,113600,2313653070,5130,5100,5130,5100,243
20230921,113500,2312409240,5100,5110,5110,5090,3281
20230921,113400,2295676440,5120,5130,5130,5110,509
20230921,113300,2293070620,5130,5130,5130,5130,19
20230921,113200,2292973150,5130,5120,5130,5120,784
20230921,113100,2288951730,5120,5120,5120,5120,986
20230921,113000,2283903410,5120,5130,5130,5120,65
20230921,112900,2283570300,5130,5100,5130,5100,520
20230921,112800,2280903090,5130,5110,5130,5100,659
20230921,112700,2277535590,5110,5120,5130,5110,70
20230921,112600,2277177610,5130,5130,5130,5090,2089
20230921,112500,2266524360,5140,5120,5140,5120,460
20230921,112400,2264166690,5110,5110,5120,5100,501
20230921,112300,2261605510,5100,5120,5130,5100,1638
20230921,112200,2253237530,5120,5130,5130,5090,5856
20230921,112100,2223331020,5130,5140,5140,5130,1486
20230921,112000,2215704660,5140,5150,5150,5140,377
20230921,111900,2213764580,5140,5100,5140,5100,1520
20230921,111800,2205975060,5100,5130,5130,5100,2381
20230921,111700,2193793110,5130,5130,5150,5130,936
20230921,111600,2188986190,5130,5130,5160,5130,499
20230921,111500,2186418340,5130,5150,5160,5130,1549
20230921,111400,2178455130,5140,5130,5180,5130,4568
20230921,111300,2154890270,5140,5110,5160,5100,1702
20230921,111200,2146152610,5110,5100,5210,5070,12036
20230921,111100,2084922770,5100,5140,5140,5100,6967
20230921,111000,2049279370,5140,5180,5180,5140,4388
20230921,110900,2026626270,5180,5170,5210,5140,7560
20230921,110800,1987558280,5170,5220,5220,5150,4306
20230921,110700,1965290010,5190,5190,5220,5160,3325
20230921,110600,1948034110,5190,5280,5310,5140,14388
20230921,110500,1873057890,5280,5170,5360,5160,16600
20230921,110400,1786109610,5180,5340,5350,5140,35813
20230921,110300,1600565270,5350,5650,5680,5250,62111
20230921,110200,1261197280,5670,5630,5670,5630,24744
20230921,110100,1121717080,5670,5670,5670,5670,0
20230921,110000,1121717080,5670,5630,5670,5590,50919
20230921,105900,834304970,5620,5560,5660,5500,52275
20230921,105800,542151750,5570,5400,5580,5370,67823
20230921,105700,168632380,5380,5160,5450,5160,15534
20230921,105600,85553600,5150,5150,5150,5150,0
20230921,105500,85553600,5150,5020,5470,5020,13338
20230921,105400,15244000,5020,5020,5020,5020,10
20230921,105300,15193800,5010,5010,5010,5010,0
20230921,105200,15193800,5010,5020,5020,5010,29
20230921,105100,15048490,5020,5020,5020,5020,3
20230921,105000,15033430,5020,5020,5020,5020,0
20230921,104900,15033430,5020,5000,5020,5000,36
20230921,104800,14852730,5000,5000,5000,5000,249
20230921,104700,13607730,5000,5000,5000,5000,11
20230921,104600,13552730,4990,4990,4990,4990,21
20230921,104500,13447940,4990,4990,4990,4990,0
20230921,104400,13447940,4990,4990,4990,4990,0
20230921,104300,13447940,4990,4990,4990,4990,0
20230921,104200,13447940,4990,4990,4990,4990,0
20230921,104100,13447940,4990,4990,4990,4990,0
20230921,104000,13447940,4990,4990,4990,4990,0
20230921,103900,13447940,4990,4990,4990,4990,0
20230921,103800,13447940,4990,4990,4990,4990,0
20230921,103700,13447940,4990,4990,4990,4990,0
20230921,103600,13447940,4990,4990,4990,4990,0
20230921,103500,13447940,4990,4990,4990,4990,1
20230921,103400,13442950,4990,4990,4990,4990,0
20230921,103300,13442950,4990,4990,4990,4990,6
20230921,103200,13413010,4985,4985,4985,4985,20
20230921,103100,13313310,4990,4990,4990,4990,0
20230921,103000,13313310,4990,4990,4990,4990,0
20230921,102900,13313310,4990,4990,4990,4990,0
20230921,102800,13313310,4990,4990,4990,4990,0
20230921,102700,13313310,4990,4990,4990,4990,10
20230921,102600,13263410,4990,4985,4990,4985,24
20230921,102500,13143655,4980,4985,4985,4980,330
20230921,102400,11499260,4985,4985,4985,4985,0
20230921,102300,11499260,4985,4985,4985,4985,0
20230921,102200,11499260,4985,4985,4985,4985,0
20230921,102100,11499260,4985,4985,4985,4985,0
20230921,102000,11499260,4985,4985,4990,4985,95
20230921,101900,11025605,4985,4985,4985,4985,173
20230921,101800,10163200,4990,4990,4990,4990,7
20230921,101700,10128270,4990,4990,4990,4990,14
20230921,101600,10058410,4990,4990,4990,4990,48
20230921,101500,9818890,4990,4990,4990,4990,2
20230921,101400,9808910,4995,4995,4995,4995,7
20230921,101300,9773945,4995,4995,4995,4995,0
20230921,101200,9773945,4995,4995,4995,4995,20
20230921,101100,9674045,4995,4995,4995,4995,0
20230921,101000,9674045,4995,4995,4995,4995,0
20230921,100900,9674045,4995,4995,4995,4995,0
20230921,100800,9674045,4995,4995,4995,4995,0
20230921,100700,9674045,4995,4995,4995,4995,0
20230921,100600,9674045,4995,4995,4995,4995,0
20230921,100500,9674045,4995,4995,4995,4990,31
20230921,100400,9519305,4995,4995,4995,4995,3
20230921,100300,9504320,4995,4995,4995,4995,20
20230921,100200,9404420,4995,4995,4995,4995,0
20230921,100100,9404420,4995,4995,4995,4995,0
20230921,100000,9404420,4995,4995,4995,4995,0
20230921,095900,9404420,4995,4995,4995,4995,2
20230921,095800,9394430,5020,5020,5020,5020,1
20230921,095700,9389410,5000,5000,5000,5000,0
20230921,095600,9389410,5000,5000,5000,5000,0
20230921,095500,9389410,5000,5000,5000,5000,0
20230921,095400,9389410,5000,5000,5000,5000,0
20230921,095300,9389410,5000,5000,5000,5000,0
20230921,095200,9389410,5000,5000,5000,5000,7
20230921,095100,9354410,5000,5000,5000,5000,4
20230921,095000,9334410,5000,4995,5000,4990,33
20230921,094900,9169670,4995,4995,4995,4995,53
20230921,094800,8904935,4995,5000,5000,4995,25
20230921,094700,8779975,5020,5020,5020,5020,0
20230921,094600,8779975,5020,5020,5020,5020,0
20230921,094500,8779975,5020,5020,5020,5020,1
20230921,094400,8774955,5020,5020,5020,5020,0
20230921,094300,8774955,5020,5020,5020,5020,10
20230921,094200,8724755,5030,5010,5030,5010,4
20230921,094100,8704685,5020,5020,5020,5020,0
20230921,094000,8704685,5020,5020,5020,5020,100
20230921,093900,8202685,5020,5020,5020,5020,0
20230921,093800,8202685,5020,5020,5020,5020,0
20230921,093700,8202685,5020,4990,5020,4975,109
20230921,093600,7659915,4975,4980,4980,4975,219
20230921,093500,6569840,4980,4980,4980,4980,30
20230921,093400,6420440,4995,4990,4995,4990,24
20230921,093300,6300645,4990,4980,4995,4980,77
20230921,093200,5916725,4995,4995,4995,4995,1
20230921,093100,5911730,4995,4995,4995,4995,0
20230921,093000,5911730,4995,4995,4995,4995,0
20230921,092900,5911730,4995,4995,4995,4995,1
20230921,092800,5906735,4995,4995,4995,4995,1
20230921,092700,5901740,4975,4980,4980,4975,368
20230921,092600,4069690,4985,4990,4990,4985,414
20230921,092500,2005100,4995,4995,4995,4995,0
20230921,092400,2005100,4995,5000,5000,4995,48
20230921,092300,1765305,5000,5000,5000,5000,0
20230921,092200,1765305,5000,5000,5000,5000,0
20230921,092100,1765305,5000,5000,5000,5000,0
20230921,092000,1765305,5000,5000,5000,5000,0
20230921,091900,1765305,5000,5000,5000,5000,0
20230921,091800,1765305,5000,5000,5000,5000,39
20230921,091700,1570305,5000,5000,5000,5000,0
20230921,091600,1570305,5000,5000,5000,5000,0
20230921,091500,1570305,5000,5000,5000,5000,0
20230921,091400,1570305,5000,5000,5000,5000,0
20230921,091300,1570305,5000,5010,5010,5000,8
20230921,091200,1530245,5000,5000,5000,5000,0
20230921,091100,1530245,5000,5000,5000,5000,0
20230921,091000,1530245,5000,5000,5000,5000,0
20230921,090900,1530245,5000,5000,5000,5000,55
20230921,090800,1255245,5000,5000,5000,5000,0
20230921,090700,1255245,5000,5000,5000,5000,47
20230921,090600,1020245,4975,4980,4980,4975,84
20230921,090500,602335,4975,4985,4985,4975,40
20230921,090400,403305,4980,4980,4980,4980,0
20230921,090300,403305,4980,4980,4980,4980,10
20230921,090200,353505,4975,4975,4975,4975,57
20230921,090100,69930,4995,4995,4995,4995,0
20230921,090000,69930,4995,4995,4995,4995,14