KissMeData/201490/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200900,238902055,3140,3140,3140,3140,1943
20230912,200800,238902055,3140,3140,3140,3140,0
20230912,200700,238902055,3140,3140,3140,3140,0
20230912,200600,238902055,3140,3140,3140,3140,0
20230912,200500,238902055,3140,3140,3140,3140,0
20230912,200400,238902055,3140,3140,3140,3140,0
20230912,200300,238902055,3140,3140,3140,3140,0
20230912,200200,238902055,3140,3140,3140,3140,0
20230912,200100,238902055,3140,3140,3140,3140,0
20230912,200000,238902055,3140,3140,3140,3140,0
20230912,195900,238902055,3140,3140,3140,3140,0
20230912,195800,238902055,3140,3140,3140,3140,0
20230912,195700,238902055,3140,3140,3140,3140,0
20230912,195600,238902055,3140,3140,3140,3140,0
20230912,195500,238902055,3140,3140,3140,3140,0
20230912,195400,238902055,3140,3140,3140,3140,0
20230912,195300,238902055,3140,3140,3140,3140,0
20230912,195200,238902055,3140,3140,3140,3140,0
20230912,195100,238902055,3140,3140,3140,3140,0
20230912,195000,238902055,3140,3140,3140,3140,0
20230912,194900,238902055,3140,3140,3140,3140,0
20230912,194800,238902055,3140,3140,3140,3140,0
20230912,194700,238902055,3140,3140,3140,3140,0
20230912,194600,238902055,3140,3140,3140,3140,0
20230912,194500,238902055,3140,3140,3140,3140,0
20230912,194400,238902055,3140,3140,3140,3140,0
20230912,194300,238902055,3140,3140,3140,3140,0
20230912,194200,238902055,3140,3140,3140,3140,0
20230912,194100,238902055,3140,3140,3140,3140,0
20230912,194000,238902055,3140,3140,3140,3140,0
20230912,193900,238902055,3140,3140,3140,3140,1943
20230912,193800,238902055,3140,3140,3140,3140,0
20230912,193700,238902055,3140,3140,3140,3140,0
20230912,193600,238902055,3140,3140,3140,3140,0
20230912,193500,238902055,3140,3140,3140,3140,0
20230912,193400,238902055,3140,3140,3140,3140,0
20230912,193300,238902055,3140,3140,3140,3140,0
20230912,193200,238902055,3140,3140,3140,3140,0
20230912,193100,238902055,3140,3140,3140,3140,0
20230912,193000,238902055,3140,3140,3140,3140,0
20230912,192900,238902055,3140,3140,3140,3140,0
20230912,192800,238902055,3140,3140,3140,3140,0
20230912,192700,238902055,3140,3140,3140,3140,0
20230912,192600,238902055,3140,3140,3140,3140,0
20230912,192500,238902055,3140,3140,3140,3140,0
20230912,192400,238902055,3140,3140,3140,3140,0
20230912,192300,238902055,3140,3140,3140,3140,0
20230912,192200,238902055,3140,3140,3140,3140,0
20230912,192100,238902055,3140,3140,3140,3140,0
20230912,192000,238902055,3140,3140,3140,3140,0
20230912,191900,238902055,3140,3140,3140,3140,0
20230912,191800,238902055,3140,3140,3140,3140,0
20230912,191700,238902055,3140,3140,3140,3140,0
20230912,191600,238902055,3140,3140,3140,3140,0
20230912,191500,238902055,3140,3140,3140,3140,0
20230912,191400,238902055,3140,3140,3140,3140,0
20230912,191300,238902055,3140,3140,3140,3140,0
20230912,191200,238902055,3140,3140,3140,3140,0
20230912,191100,238902055,3140,3140,3140,3140,0
20230912,191000,238902055,3140,3140,3140,3140,0
20230912,190900,238902055,3140,3140,3140,3140,1943
20230912,190800,238902055,3140,3140,3140,3140,0
20230912,190700,238902055,3140,3140,3140,3140,0
20230912,190600,238902055,3140,3140,3140,3140,0
20230912,190500,238902055,3140,3140,3140,3140,0
20230912,190400,238902055,3140,3140,3140,3140,0
20230912,190300,238902055,3140,3140,3140,3140,0
20230912,190200,238902055,3140,3140,3140,3140,0
20230912,190100,238902055,3140,3140,3140,3140,0
20230912,190000,238902055,3140,3140,3140,3140,0
20230912,185900,238902055,3140,3140,3140,3140,0
20230912,185800,238902055,3140,3140,3140,3140,0
20230912,185700,238902055,3140,3140,3140,3140,0
20230912,185600,238902055,3140,3140,3140,3140,0
20230912,185500,238902055,3140,3140,3140,3140,0
20230912,185400,238902055,3140,3140,3140,3140,0
20230912,185300,238902055,3140,3140,3140,3140,0
20230912,185200,238902055,3140,3140,3140,3140,0
20230912,185100,238902055,3140,3140,3140,3140,0
20230912,185000,238902055,3140,3140,3140,3140,0
20230912,184900,238902055,3140,3140,3140,3140,0
20230912,184800,238902055,3140,3140,3140,3140,0
20230912,184700,238902055,3140,3140,3140,3140,0
20230912,184600,238902055,3140,3140,3140,3140,0
20230912,184500,238902055,3140,3140,3140,3140,0
20230912,184400,238902055,3140,3140,3140,3140,0
20230912,184300,238902055,3140,3140,3140,3140,0
20230912,184200,238902055,3140,3140,3140,3140,0
20230912,184100,238902055,3140,3140,3140,3140,0
20230912,184000,238902055,3140,3140,3140,3140,0
20230912,183900,238902055,3140,3140,3140,3140,1943
20230912,183800,238902055,3140,3140,3140,3140,0
20230912,183700,238902055,3140,3140,3140,3140,0
20230912,183600,238902055,3140,3140,3140,3140,0
20230912,183500,238902055,3140,3140,3140,3140,0
20230912,183400,238902055,3140,3140,3140,3140,0
20230912,183300,238902055,3140,3140,3140,3140,0
20230912,183200,238902055,3140,3140,3140,3140,0
20230912,183100,238902055,3140,3140,3140,3140,0
20230912,183000,238902055,3140,3140,3140,3140,0
20230912,182900,238902055,3140,3140,3140,3140,0
20230912,182800,238902055,3140,3140,3140,3140,0
20230912,182700,238902055,3140,3140,3140,3140,0
20230912,182600,238902055,3140,3140,3140,3140,0
20230912,182500,238902055,3140,3140,3140,3140,0
20230912,182400,238902055,3140,3140,3140,3140,0
20230912,182300,238902055,3140,3140,3140,3140,0
20230912,182200,238902055,3140,3140,3140,3140,0
20230912,182100,238902055,3140,3140,3140,3140,0
20230912,182000,238902055,3140,3140,3140,3140,0
20230912,181900,238902055,3140,3140,3140,3140,0
20230912,181800,238902055,3140,3140,3140,3140,0
20230912,181700,238902055,3140,3140,3140,3140,0
20230912,181600,238902055,3140,3140,3140,3140,0
20230912,181500,238902055,3140,3140,3140,3140,0
20230912,181400,238902055,3140,3140,3140,3140,0
20230912,181300,238902055,3140,3140,3140,3140,0
20230912,181200,238902055,3140,3140,3140,3140,0
20230912,181100,238902055,3140,3140,3140,3140,0
20230912,181000,238902055,3140,3140,3140,3140,0
20230912,180900,238902055,3140,3140,3140,3140,1943
20230912,180800,238902055,3140,3140,3140,3140,0
20230912,180700,238902055,3140,3140,3140,3140,0
20230912,180600,238902055,3140,3140,3140,3140,0
20230912,180500,238902055,3140,3140,3140,3140,0
20230912,180400,238902055,3140,3140,3140,3140,0
20230912,180300,238902055,3140,3140,3140,3140,0
20230912,180200,238902055,3140,3140,3140,3140,0
20230912,180100,238902055,3140,3140,3140,3140,0
20230912,180000,238902055,3140,3140,3140,3140,0
20230912,175900,238902055,3140,3140,3140,3140,0
20230912,175800,238902055,3140,3140,3140,3140,0
20230912,175700,238902055,3140,3140,3140,3140,0
20230912,175600,238902055,3140,3140,3140,3140,0
20230912,175500,238902055,3140,3140,3140,3140,0
20230912,175400,238902055,3140,3140,3140,3140,0
20230912,175300,238902055,3140,3140,3140,3140,0
20230912,175200,238902055,3140,3140,3140,3140,0
20230912,175100,238902055,3140,3140,3140,3140,0
20230912,175000,238902055,3140,3140,3140,3140,0
20230912,174900,238902055,3140,3140,3140,3140,0
20230912,174800,238902055,3140,3140,3140,3140,0
20230912,174700,238902055,3140,3140,3140,3140,0
20230912,174600,238902055,3140,3140,3140,3140,0
20230912,174500,238902055,3140,3140,3140,3140,0
20230912,174400,238902055,3140,3140,3140,3140,0
20230912,174300,238902055,3140,3140,3140,3140,0
20230912,174200,238902055,3140,3140,3140,3140,0
20230912,174100,238902055,3140,3140,3140,3140,0
20230912,174000,238902055,3140,3140,3140,3140,0
20230912,173900,238902055,3140,3140,3140,3140,1943
20230912,173800,238902055,3140,3140,3140,3140,0
20230912,173700,238902055,3140,3140,3140,3140,0
20230912,173600,238902055,3140,3140,3140,3140,0
20230912,173500,238902055,3140,3140,3140,3140,0
20230912,173400,238902055,3140,3140,3140,3140,0
20230912,173300,238902055,3140,3140,3140,3140,0
20230912,173200,238902055,3140,3140,3140,3140,0
20230912,173100,238902055,3140,3140,3140,3140,0
20230912,173000,238902055,3140,3140,3140,3140,0
20230912,172900,238902055,3140,3140,3140,3140,0
20230912,172800,238902055,3140,3140,3140,3140,0
20230912,172700,238902055,3140,3140,3140,3140,0
20230912,172600,238902055,3140,3140,3140,3140,0
20230912,172500,238902055,3140,3140,3140,3140,0
20230912,172400,238902055,3140,3140,3140,3140,0
20230912,172300,238902055,3140,3140,3140,3140,0
20230912,172200,238902055,3140,3140,3140,3140,0
20230912,172100,238902055,3140,3140,3140,3140,0
20230912,172000,238902055,3140,3140,3140,3140,0
20230912,171900,238902055,3140,3140,3140,3140,0
20230912,171800,238902055,3140,3140,3140,3140,0
20230912,171700,238902055,3140,3140,3140,3140,0
20230912,171600,238902055,3140,3140,3140,3140,0
20230912,171500,238902055,3140,3140,3140,3140,0
20230912,171400,238902055,3140,3140,3140,3140,0
20230912,171300,238902055,3140,3140,3140,3140,0
20230912,171200,238902055,3140,3140,3140,3140,0
20230912,171100,238902055,3140,3140,3140,3140,0
20230912,171000,238902055,3140,3140,3140,3140,0
20230912,170900,238902055,3140,3140,3140,3140,1943
20230912,170800,238902055,3140,3140,3140,3140,0
20230912,170700,238902055,3140,3140,3140,3140,0
20230912,170600,238902055,3140,3140,3140,3140,0
20230912,170500,238902055,3140,3140,3140,3140,0
20230912,170400,238902055,3140,3140,3140,3140,0
20230912,170300,238902055,3140,3140,3140,3140,0
20230912,170200,238902055,3140,3140,3140,3140,0
20230912,170100,238902055,3140,3140,3140,3140,0
20230912,170000,238902055,3140,3140,3140,3140,0
20230912,165900,238902055,3140,3140,3140,3140,0
20230912,165800,238902055,3140,3140,3140,3140,0
20230912,165700,238902055,3140,3140,3140,3140,0
20230912,165600,238902055,3140,3140,3140,3140,0
20230912,165500,238902055,3140,3140,3140,3140,0
20230912,165400,238902055,3140,3140,3140,3140,0
20230912,165300,238902055,3140,3140,3140,3140,0
20230912,165200,238902055,3140,3140,3140,3140,0
20230912,165100,238902055,3140,3140,3140,3140,0
20230912,165000,238902055,3140,3140,3140,3140,0
20230912,164900,238902055,3140,3140,3140,3140,0
20230912,164800,238902055,3140,3140,3140,3140,0
20230912,164700,238902055,3140,3140,3140,3140,0
20230912,164600,238902055,3140,3140,3140,3140,0
20230912,164500,238902055,3140,3140,3140,3140,0
20230912,164400,238902055,3140,3140,3140,3140,0
20230912,164300,238902055,3140,3140,3140,3140,0
20230912,164200,238902055,3140,3140,3140,3140,0
20230912,164100,238902055,3140,3140,3140,3140,0
20230912,164000,238902055,3140,3140,3140,3140,0
20230912,163900,238902055,3140,3140,3140,3140,1943
20230912,163800,238902055,3140,3140,3140,3140,0
20230912,163700,238902055,3140,3140,3140,3140,0
20230912,163600,238902055,3140,3140,3140,3140,0
20230912,163500,238902055,3140,3140,3140,3140,0
20230912,163400,238902055,3140,3140,3140,3140,0
20230912,163300,238902055,3140,3140,3140,3140,0
20230912,163200,238902055,3140,3140,3140,3140,0
20230912,163100,238902055,3140,3140,3140,3140,0
20230912,163000,238902055,3140,3140,3140,3140,0
20230912,162900,238902055,3140,3140,3140,3140,0
20230912,162800,238902055,3140,3140,3140,3140,0
20230912,162700,238902055,3140,3140,3140,3140,0
20230912,162600,238902055,3140,3140,3140,3140,0
20230912,162500,238902055,3140,3140,3140,3140,0
20230912,162400,238902055,3140,3140,3140,3140,0
20230912,162300,238902055,3140,3140,3140,3140,0
20230912,162200,238902055,3140,3140,3140,3140,0
20230912,162100,238902055,3140,3140,3140,3140,0
20230912,162000,238902055,3140,3140,3140,3140,0
20230912,161900,238902055,3140,3140,3140,3140,0
20230912,161800,238902055,3140,3140,3140,3140,0
20230912,161700,238902055,3140,3140,3140,3140,0
20230912,161600,238902055,3140,3140,3140,3140,0
20230912,161500,238902055,3140,3140,3140,3140,0
20230912,161400,238902055,3140,3140,3140,3140,0
20230912,161300,238902055,3140,3140,3140,3140,0
20230912,161200,238902055,3140,3140,3140,3140,0
20230912,161100,238902055,3140,3140,3140,3140,0
20230912,161000,238902055,3140,3140,3140,3140,0
20230912,160900,238902055,3140,3140,3140,3140,1943
20230912,160800,238902055,3140,3140,3140,3140,0
20230912,160700,238902055,3140,3140,3140,3140,0
20230912,160600,238902055,3140,3140,3140,3140,0
20230912,160500,238902055,3140,3140,3140,3140,0
20230912,160400,238902055,3140,3140,3140,3140,0
20230912,160300,238902055,3140,3140,3140,3140,0
20230912,160200,238902055,3140,3140,3140,3140,0
20230912,160100,238902055,3140,3140,3140,3140,0
20230912,160000,238902055,3140,3140,3140,3140,0
20230912,155900,238902055,3140,3140,3140,3140,0
20230912,155800,238902055,3140,3140,3140,3140,0
20230912,155700,238902055,3140,3140,3140,3140,0
20230912,155600,238902055,3140,3140,3140,3140,0
20230912,155500,238902055,3140,3140,3140,3140,0
20230912,155400,238902055,3140,3140,3140,3140,0
20230912,155300,238902055,3140,3140,3140,3140,0
20230912,155200,238902055,3140,3140,3140,3140,0
20230912,155100,238902055,3140,3140,3140,3140,0
20230912,155000,238902055,3140,3140,3140,3140,0
20230912,154900,238902055,3140,3140,3140,3140,0
20230912,154800,238902055,3140,3140,3140,3140,0
20230912,154700,238902055,3140,3140,3140,3140,0
20230912,154600,238902055,3140,3140,3140,3140,0
20230912,154500,238902055,3140,3140,3140,3140,0
20230912,154400,238902055,3140,3140,3140,3140,0
20230912,154300,238902055,3140,3140,3140,3140,0
20230912,154200,238902055,3140,3140,3140,3140,0
20230912,154100,238902055,3140,3140,3140,3140,0
20230912,154000,238902055,3140,3140,3140,3140,0
20230912,153900,238902055,3140,3140,3140,3140,1943
20230912,153800,238902055,3140,3140,3140,3140,0
20230912,153700,238902055,3140,3140,3140,3140,0
20230912,153600,238902055,3140,3140,3140,3140,0
20230912,153500,238902055,3140,3140,3140,3140,0
20230912,153400,238902055,3140,3140,3140,3140,0
20230912,153300,238902055,3140,3140,3140,3140,0
20230912,153200,238902055,3140,3140,3140,3140,0
20230912,153100,238902055,3140,3140,3140,3140,0
20230912,153000,238902055,3140,3140,3140,3140,1943
20230912,152900,232801035,3130,3130,3130,3130,0
20230912,152800,232801035,3130,3130,3130,3130,0
20230912,152700,232801035,3130,3130,3130,3130,0
20230912,152600,232801035,3130,3130,3130,3130,0
20230912,152500,232801035,3130,3130,3130,3130,0
20230912,152400,232801035,3130,3130,3130,3130,0
20230912,152300,232801035,3130,3130,3130,3130,0
20230912,152200,232801035,3130,3130,3130,3130,0
20230912,152100,232801035,3130,3130,3130,3130,0
20230912,152000,232801035,3130,3130,3130,3130,0
20230912,151900,232801035,3130,3130,3130,3130,1
20230912,151800,232797905,3130,3130,3130,3130,10
20230912,151700,232766605,3115,3125,3130,3115,80
20230912,151600,232516665,3125,3125,3125,3125,119
20230912,151500,232144790,3125,3115,3125,3115,342
20230912,151400,231078775,3120,3115,3120,3115,253
20230912,151300,230290505,3115,3115,3115,3115,1027
20230912,151200,227091400,3120,3120,3120,3120,138
20230912,151100,226660840,3120,3115,3120,3115,14
20230912,151000,226617220,3120,3115,3120,3115,74
20230912,150900,226386660,3120,3115,3120,3115,21
20230912,150800,226321145,3120,3115,3120,3115,153
20230912,150700,225844545,3115,3120,3120,3115,42
20230912,150600,225713615,3130,3130,3130,3130,0
20230912,150500,225713615,3130,3130,3130,3130,0
20230912,150400,225713615,3130,3130,3130,3130,0
20230912,150300,225713615,3130,3125,3130,3125,140
20230912,150200,225275515,3130,3130,3130,3130,0
20230912,150100,225275515,3130,3130,3130,3130,0
20230912,150000,225275515,3130,3130,3130,3130,0
20230912,145900,225275515,3130,3120,3130,3115,1971
20230912,145800,219134175,3130,3130,3130,3130,1
20230912,145700,219131045,3130,3130,3130,3130,8
20230912,145600,219106005,3130,3130,3130,3130,20
20230912,145500,219043405,3130,3125,3130,3125,1585
20230912,145400,214082455,3130,3130,3130,3130,0
20230912,145300,214082455,3130,3130,3130,3130,0
20230912,145200,214082455,3130,3130,3130,3130,0
20230912,145100,214082455,3130,3130,3130,3130,0
20230912,145000,214082455,3130,3130,3130,3130,115
20230912,144900,213722505,3130,3130,3130,3130,0
20230912,144800,213722505,3130,3130,3130,3130,0
20230912,144700,213722505,3130,3130,3130,3130,0
20230912,144600,213722505,3130,3130,3130,3130,115
20230912,144500,213362555,3130,3130,3130,3130,0
20230912,144400,213362555,3130,3130,3130,3130,0
20230912,144300,213362555,3130,3130,3130,3130,10
20230912,144200,213331255,3120,3120,3120,3120,405
20230912,144100,212067655,3130,3130,3130,3130,125
20230912,144000,211676405,3125,3125,3125,3125,233
20230912,143900,210948280,3135,3135,3135,3135,0
20230912,143800,210948280,3135,3135,3135,3135,0
20230912,143700,210948280,3135,3135,3135,3135,115
20230912,143600,210587755,3135,3135,3135,3135,0
20230912,143500,210587755,3135,3135,3135,3135,23
20230912,143400,210515650,3135,3135,3135,3135,0
20230912,143300,210515650,3135,3135,3135,3135,115
20230912,143200,210155125,3135,3135,3135,3135,0
20230912,143100,210155125,3135,3135,3135,3135,9
20230912,143000,210126910,3135,3135,3135,3135,0
20230912,142900,210126910,3135,3135,3135,3135,0
20230912,142800,210126910,3135,3135,3135,3135,115
20230912,142700,209766385,3135,3135,3135,3135,0
20230912,142600,209766385,3135,3135,3135,3135,0
20230912,142500,209766385,3135,3135,3135,3135,122
20230912,142400,209383915,3130,3130,3130,3130,115
20230912,142300,209023965,3130,3130,3130,3130,0
20230912,142200,209023965,3130,3130,3130,3130,0
20230912,142100,209023965,3130,3130,3130,3130,10
20230912,142000,208992665,3130,3125,3130,3125,247
20230912,141900,208219865,3125,3125,3125,3125,0
20230912,141800,208219865,3125,3125,3125,3125,1
20230912,141700,208216740,3125,3125,3125,3120,11
20230912,141600,208182370,3125,3125,3125,3125,2
20230912,141500,208176120,3125,3125,3125,3125,115
20230912,141400,207816745,3125,3125,3125,3125,3
20230912,141300,207807370,3125,3125,3125,3125,0
20230912,141200,207807370,3125,3125,3125,3125,0
20230912,141100,207807370,3125,3125,3125,3125,120
20230912,141000,207432370,3125,3125,3125,3125,0
20230912,140900,207432370,3125,3125,3125,3125,0
20230912,140800,207432370,3125,3125,3125,3125,0
20230912,140700,207432370,3125,3120,3125,3120,115
20230912,140600,207073525,3125,3125,3125,3125,0
20230912,140500,207073525,3125,3125,3125,3125,100
20230912,140400,206761025,3125,3125,3125,3125,0
20230912,140300,206761025,3125,3125,3125,3125,0
20230912,140200,206761025,3125,3120,3125,3120,115
20230912,140100,206401820,3115,3120,3120,3115,340
20230912,140000,205341070,3125,3125,3125,3125,0
20230912,135900,205341070,3125,3125,3125,3125,0
20230912,135800,205341070,3125,3125,3125,3125,115
20230912,135700,204981695,3120,3110,3125,3110,1002
20230912,135600,201857755,3125,3115,3125,3115,44
20230912,135500,201720565,3115,3115,3115,3115,14
20230912,135400,201676955,3115,3120,3120,3115,455
20230912,135300,200259580,3130,3125,3130,3120,9458
20230912,135200,170717220,3125,3130,3130,3125,2207
20230912,135100,163809680,3130,3130,3130,3130,0
20230912,135000,163809680,3130,3135,3135,3130,138
20230912,134900,163377570,3135,3130,3135,3130,133
20230912,134800,162960770,3130,3130,3130,3130,0
20230912,134700,162960770,3130,3130,3130,3130,0
20230912,134600,162960770,3130,3130,3130,3130,5
20230912,134500,162945120,3135,3135,3135,3135,116
20230912,134400,162581460,3125,3125,3125,3125,0
20230912,134300,162581460,3125,3125,3125,3125,0
20230912,134200,162581460,3125,3125,3125,3125,1
20230912,134100,162578335,3135,3135,3135,3135,320
20230912,134000,161575135,3135,3135,3135,3135,115
20230912,133900,161214610,3130,3130,3130,3130,0
20230912,133800,161214610,3130,3130,3130,3130,312
20230912,133700,160238050,3140,3140,3140,3140,0
20230912,133600,160238050,3140,3140,3140,3140,115
20230912,133500,159876950,3140,3140,3140,3140,0
20230912,133400,159876950,3140,3140,3140,3140,0
20230912,133300,159876950,3140,3140,3140,3140,0
20230912,133200,159876950,3140,3135,3140,3135,116
20230912,133100,159513150,3130,3130,3130,3130,4
20230912,133000,159500630,3135,3135,3135,3135,1
20230912,132900,159497495,3130,3130,3130,3130,879
20230912,132800,156746225,3130,3130,3130,3125,206
20230912,132700,156101460,3125,3135,3135,3125,119
20230912,132600,155728435,3135,3135,3135,3135,11
20230912,132500,155693950,3135,3135,3135,3135,0
20230912,132400,155693950,3135,3135,3135,3135,4
20230912,132300,155681410,3135,3135,3135,3135,115
20230912,132200,155320885,3130,3135,3135,3130,1817
20230912,132100,149633305,3135,3135,3135,3130,208
20230912,132000,148982250,3135,3135,3135,3135,0
20230912,131900,148982250,3135,3135,3135,3135,115
20230912,131800,148621725,3135,3135,3135,3135,0
20230912,131700,148621725,3135,3135,3135,3135,0
20230912,131600,148621725,3135,3135,3135,3135,0
20230912,131500,148621725,3135,3135,3135,3135,1
20230912,131400,148618590,3130,3135,3135,3130,500
20230912,131300,147051315,3135,3135,3135,3135,0
20230912,131200,147051315,3135,3135,3135,3135,0
20230912,131100,147051315,3135,3135,3135,3135,10
20230912,131000,147019965,3135,3135,3135,3135,115
20230912,130900,146659440,3135,3135,3135,3135,1
20230912,130800,146656305,3130,3130,3130,3130,0
20230912,130700,146656305,3130,3130,3135,3130,487
20230912,130600,145131615,3135,3135,3135,3135,125
20230912,130500,144739740,3140,3140,3140,3140,0
20230912,130400,144739740,3140,3140,3140,3140,0
20230912,130300,144739740,3140,3140,3140,3140,0
20230912,130200,144739740,3140,3140,3140,3140,0
20230912,130100,144739740,3140,3140,3140,3140,125
20230912,130000,144347240,3140,3140,3140,3140,0
20230912,125900,144347240,3140,3140,3140,3140,0
20230912,125800,144347240,3140,3140,3140,3140,0
20230912,125700,144347240,3140,3140,3140,3140,115
20230912,125600,143986140,3140,3140,3140,3140,10
20230912,125500,143954740,3140,3140,3140,3140,0
20230912,125400,143954740,3140,3140,3140,3140,0
20230912,125300,143954740,3140,3140,3140,3140,0
20230912,125200,143954740,3140,3135,3140,3135,146
20230912,125100,143496455,3135,3135,3135,3135,51
20230912,125000,143336570,3135,3135,3135,3135,0
20230912,124900,143336570,3135,3140,3140,3135,103
20230912,124800,143013650,3140,3140,3140,3140,116
20230912,124700,142649410,3140,3140,3140,3140,0
20230912,124600,142649410,3140,3140,3140,3140,0
20230912,124500,142649410,3140,3140,3140,3140,0
20230912,124400,142649410,3140,3140,3140,3140,115
20230912,124300,142288310,3140,3140,3140,3140,0
20230912,124200,142288310,3140,3140,3140,3140,0
20230912,124100,142288310,3140,3140,3140,3140,0
20230912,124000,142288310,3140,3140,3140,3140,0
20230912,123900,142288310,3140,3135,3140,3135,145
20230912,123800,141833220,3135,3130,3135,3130,9
20230912,123700,141805025,3130,3125,3130,3125,52
20230912,123600,141642275,3130,3130,3130,3130,0
20230912,123500,141642275,3130,3130,3130,3130,415
20230912,123400,140343325,3130,3130,3130,3130,0
20230912,123300,140343325,3130,3130,3130,3130,120
20230912,123200,139967725,3135,3135,3135,3135,0
20230912,123100,139967725,3135,3135,3135,3130,534
20230912,123000,138295725,3135,3135,3135,3135,0
20230912,122900,138295725,3135,3135,3135,3135,0
20230912,122800,138295725,3135,3135,3135,3135,100
20230912,122700,137982225,3135,3135,3135,3135,0
20230912,122600,137982225,3135,3135,3135,3135,115
20230912,122500,137621700,3130,3130,3130,3130,0
20230912,122400,137621700,3130,3130,3130,3130,50
20230912,122300,137465200,3130,3130,3130,3130,36
20230912,122200,137352520,3135,3135,3135,3135,115
20230912,122100,136991995,3135,3135,3135,3135,10
20230912,122000,136960645,3130,3130,3130,3130,12
20230912,121900,136923085,3130,3130,3130,3130,440
20230912,121800,135545885,3140,3140,3140,3140,146
20230912,121700,135087445,3135,3140,3140,3135,1203
20230912,121600,131316035,3145,3145,3145,3145,0
20230912,121500,131316035,3145,3145,3145,3145,0
20230912,121400,131316035,3145,3145,3145,3145,0
20230912,121300,131316035,3145,3145,3145,3145,115
20230912,121200,130954360,3135,3135,3135,3135,0
20230912,121100,130954360,3135,3135,3135,3135,1
20230912,121000,130951225,3140,3140,3140,3140,1
20230912,120900,130948085,3145,3145,3145,3145,115
20230912,120800,130586410,3145,3145,3145,3145,10
20230912,120700,130554960,3140,3140,3140,3140,24
20230912,120600,130479600,3150,3150,3150,3150,1
20230912,120500,130476450,3140,3140,3140,3140,180
20230912,120400,129911250,3150,3145,3150,3145,116
20230912,120300,129545855,3145,3145,3145,3145,0
20230912,120200,129545855,3145,3145,3145,3145,205
20230912,120100,128901130,3150,3150,3150,3150,0
20230912,120000,128901130,3150,3150,3150,3150,115
20230912,115900,128538880,3150,3150,3150,3150,0
20230912,115800,128538880,3150,3150,3150,3150,0
20230912,115700,128538880,3150,3150,3150,3150,0
20230912,115600,128538880,3150,3150,3150,3150,115
20230912,115500,128176630,3150,3150,3150,3150,0
20230912,115400,128176630,3150,3150,3150,3150,1
20230912,115300,128173480,3150,3150,3150,3150,0
20230912,115200,128173480,3150,3150,3150,3150,1
20230912,115100,128170330,3150,3150,3150,3150,115
20230912,115000,127808080,3150,3150,3150,3150,0
20230912,114900,127808080,3150,3150,3150,3150,0
20230912,114800,127808080,3150,3150,3150,3150,0
20230912,114700,127808080,3150,3150,3150,3150,115
20230912,114600,127445830,3150,3150,3150,3150,0
20230912,114500,127445830,3150,3150,3150,3150,0
20230912,114400,127445830,3150,3150,3150,3150,117
20230912,114300,127077280,3145,3150,3150,3145,88
20230912,114200,126800490,3155,3155,3155,3155,0
20230912,114100,126800490,3155,3155,3155,3155,462
20230912,114000,125342880,3155,3160,3160,3135,2033
20230912,113900,118960205,3160,3160,3160,3160,51
20230912,113800,118799045,3160,3160,3160,3160,0
20230912,113700,118799045,3160,3160,3160,3160,0
20230912,113600,118799045,3160,3160,3160,3160,0
20230912,113500,118799045,3160,3160,3160,3160,1
20230912,113400,118795885,3150,3150,3150,3150,0
20230912,113300,118795885,3150,3150,3150,3150,27
20230912,113200,118710835,3150,3150,3150,3150,82
20230912,113100,118452535,3150,3150,3150,3150,0
20230912,113000,118452535,3150,3150,3150,3150,20
20230912,112900,118389535,3150,3150,3150,3150,0
20230912,112800,118389535,3150,3150,3150,3150,0
20230912,112700,118389535,3150,3150,3150,3150,381
20230912,112600,117189385,3150,3150,3150,3150,0
20230912,112500,117189385,3150,3150,3150,3150,10
20230912,112400,117157885,3140,3150,3150,3140,32
20230912,112300,117057385,3150,3150,3150,3150,0
20230912,112200,117057385,3150,3150,3150,3150,0
20230912,112100,117057385,3150,3150,3150,3150,0
20230912,112000,117057385,3150,3150,3150,3150,0
20230912,111900,117057385,3150,3150,3150,3150,0
20230912,111800,117057385,3150,3150,3150,3150,1
20230912,111700,117054235,3140,3150,3150,3140,1881
20230912,111600,111143485,3145,3145,3145,3145,0
20230912,111500,111143485,3145,3155,3155,3145,1000
20230912,111400,107995225,3160,3160,3160,3160,2
20230912,111300,107988905,3165,3165,3165,3165,0
20230912,111200,107988905,3165,3165,3165,3165,200
20230912,111100,107355905,3150,3150,3150,3150,977
20230912,111000,104278355,3150,3150,3150,3150,0
20230912,110900,104278355,3150,3155,3155,3150,953
20230912,110800,101275135,3160,3160,3160,3160,0
20230912,110700,101275135,3160,3160,3160,3160,0
20230912,110600,101275135,3160,3160,3160,3160,0
20230912,110500,101275135,3160,3160,3160,3160,0
20230912,110400,101275135,3160,3160,3160,3160,200
20230912,110300,100643135,3160,3160,3160,3160,940
20230912,110200,97672735,3160,3160,3165,3160,1063
20230912,110100,94313640,3165,3165,3165,3165,1
20230912,110000,94310475,3165,3165,3165,3165,3
20230912,105900,94300980,3160,3160,3160,3160,754
20230912,105800,91918340,3160,3160,3160,3160,65
20230912,105700,91712940,3165,3165,3165,3165,0
20230912,105600,91712940,3165,3165,3165,3165,2767
20230912,105500,82955385,3170,3170,3170,3170,0
20230912,105400,82955385,3170,3170,3170,3170,1
20230912,105300,82952215,3170,3170,3170,3170,0
20230912,105200,82952215,3170,3170,3170,3170,0
20230912,105100,82952215,3170,3170,3170,3170,0
20230912,105000,82952215,3170,3170,3170,3170,100
20230912,104900,82635215,3170,3170,3170,3170,0
20230912,104800,82635215,3170,3170,3170,3170,0
20230912,104700,82635215,3170,3170,3170,3170,0
20230912,104600,82635215,3170,3170,3170,3170,0
20230912,104500,82635215,3170,3170,3170,3170,10
20230912,104400,82603515,3170,3170,3170,3165,402
20230912,104300,81329185,3170,3170,3170,3170,3175
20230912,104200,71264435,3175,3175,3175,3175,0
20230912,104100,71264435,3175,3175,3175,3175,0
20230912,104000,71264435,3175,3175,3175,3175,0
20230912,103900,71264435,3175,3175,3175,3175,0
20230912,103800,71264435,3175,3175,3175,3175,0
20230912,103700,71264435,3175,3175,3175,3175,707
20230912,103600,69019710,3180,3180,3180,3180,0
20230912,103500,69019710,3180,3180,3180,3180,0
20230912,103400,69019710,3180,3180,3180,3180,0
20230912,103300,69019710,3180,3180,3180,3180,0
20230912,103200,69019710,3180,3180,3180,3180,0
20230912,103100,69019710,3180,3180,3180,3180,0
20230912,103000,69019710,3180,3180,3180,3180,0
20230912,102900,69019710,3180,3180,3180,3180,0
20230912,102800,69019710,3180,3180,3180,3180,0
20230912,102700,69019710,3180,3180,3180,3180,0
20230912,102600,69019710,3180,3180,3180,3180,317
20230912,102500,68011650,3180,3180,3180,3180,0
20230912,102400,68011650,3180,3185,3185,3180,619
20230912,102300,66043205,3190,3190,3190,3190,0
20230912,102200,66043205,3190,3190,3190,3190,0
20230912,102100,66043205,3190,3190,3190,3190,0
20230912,102000,66043205,3190,3190,3190,3190,110
20230912,101900,65692305,3190,3190,3190,3190,21
20230912,101800,65625315,3180,3180,3180,3180,0
20230912,101700,65625315,3180,3180,3180,3180,0
20230912,101600,65625315,3180,3180,3180,3180,300
20230912,101500,64671315,3180,3180,3180,3180,0
20230912,101400,64671315,3180,3190,3190,3180,1040
20230912,101300,61362010,3185,3185,3185,3185,0
20230912,101200,61362010,3185,3185,3185,3185,0
20230912,101100,61362010,3185,3185,3185,3185,1
20230912,101000,61358825,3185,3185,3185,3185,0
20230912,100900,61358825,3185,3185,3185,3185,806
20230912,100800,58791715,3190,3190,3190,3190,0
20230912,100700,58791715,3190,3190,3190,3190,0
20230912,100600,58791715,3190,3190,3190,3190,101
20230912,100500,58469525,3190,3190,3190,3190,0
20230912,100400,58469525,3190,3190,3190,3190,0
20230912,100300,58469525,3190,3190,3190,3190,600
20230912,100200,56555525,3190,3190,3190,3185,102
20230912,100100,56230515,3190,3190,3190,3190,0
20230912,100000,56230515,3190,3190,3190,3190,500
20230912,095900,54635515,3185,3190,3190,3185,900
20230912,095800,51765480,3190,3190,3190,3190,0
20230912,095700,51765480,3190,3190,3190,3190,70
20230912,095600,51542180,3190,3190,3190,3190,0
20230912,095500,51542180,3190,3190,3190,3190,4
20230912,095400,51529420,3190,3190,3190,3190,518
20230912,095300,49877000,3185,3185,3185,3185,0
20230912,095200,49877000,3185,3185,3185,3185,200
20230912,095100,49240000,3190,3190,3190,3190,212
20230912,095000,48563720,3190,3190,3190,3190,16
20230912,094900,48512680,3190,3190,3190,3190,3
20230912,094800,48503110,3180,3180,3180,3180,0
20230912,094700,48503110,3180,3180,3180,3180,151
20230912,094600,48022930,3190,3190,3190,3190,0
20230912,094500,48022930,3190,3190,3190,3190,82
20230912,094400,47761350,3195,3195,3195,3195,70
20230912,094300,47537700,3190,3190,3190,3190,103
20230912,094200,47209130,3190,3190,3190,3190,0
20230912,094100,47209130,3190,3190,3190,3190,0
20230912,094000,47209130,3190,3195,3195,3190,271
20230912,093900,46343990,3200,3200,3200,3200,500
20230912,093800,44743990,3200,3195,3200,3195,2658
20230912,093700,36238975,3195,3195,3195,3195,418
20230912,093600,34903465,3190,3190,3190,3190,0
20230912,093500,34903465,3190,3190,3190,3190,1
20230912,093400,34900275,3195,3195,3195,3195,208
20230912,093300,34235715,3195,3195,3195,3195,1
20230912,093200,34232520,3195,3195,3195,3195,633
20230912,093100,32210085,3190,3190,3190,3190,50
20230912,093000,32050585,3180,3180,3180,3180,0
20230912,092900,32050585,3180,3180,3180,3180,4
20230912,092800,32037865,3180,3180,3180,3180,1733
20230912,092700,26526925,3180,3180,3180,3180,350
20230912,092600,25413925,3180,3180,3180,3180,0
20230912,092500,25413925,3180,3180,3180,3180,0
20230912,092400,25413925,3180,3180,3180,3180,140
20230912,092300,24968725,3190,3190,3190,3190,0
20230912,092200,24968725,3190,3190,3190,3190,0
20230912,092100,24968725,3190,3185,3190,3185,794
20230912,092000,22438330,3185,3190,3190,3185,308
20230912,091900,21457155,3190,3190,3190,3190,1
20230912,091800,21453965,3190,3190,3190,3190,0
20230912,091700,21453965,3190,3190,3190,3190,0
20230912,091600,21453965,3190,3190,3190,3190,1
20230912,091500,21450775,3170,3170,3170,3170,0
20230912,091400,21450775,3170,3170,3170,3170,0
20230912,091300,21450775,3170,3170,3170,3170,0
20230912,091200,21450775,3170,3180,3180,3170,1250
20230912,091100,17480475,3190,3190,3195,3190,385
20230912,091000,16250965,3190,3190,3190,3190,33
20230912,090900,16145695,3190,3190,3190,3190,0
20230912,090800,16145695,3190,3190,3190,3190,72
20230912,090700,15916015,3190,3190,3190,3190,23
20230912,090600,15842645,3190,3190,3190,3190,1902
20230912,090500,9775265,3190,3180,3190,3180,178
20230912,090400,9208185,3185,3190,3190,3185,39
20230912,090300,9083960,3195,3195,3195,3195,0
20230912,090200,9083960,3195,3205,3205,3185,95
20230912,090100,8780485,3190,3205,3215,3190,1131
20230912,090000,5161750,3205,3200,3205,3200,1613