KissMeData/232140/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201900,592790645,3870,3870,3870,3870,4569
20230918,201800,592790645,3870,3870,3870,3870,0
20230918,201700,592790645,3870,3870,3870,3870,0
20230918,201600,592790645,3870,3870,3870,3870,0
20230918,201500,592790645,3870,3870,3870,3870,0
20230918,201400,592790645,3870,3870,3870,3870,0
20230918,201300,592790645,3870,3870,3870,3870,0
20230918,201200,592790645,3870,3870,3870,3870,0
20230918,201100,592790645,3870,3870,3870,3870,0
20230918,201000,592790645,3870,3870,3870,3870,0
20230918,200900,592790645,3870,3870,3870,3870,0
20230918,200800,592790645,3870,3870,3870,3870,0
20230918,200700,592790645,3870,3870,3870,3870,0
20230918,200600,592790645,3870,3870,3870,3870,0
20230918,200500,592790645,3870,3870,3870,3870,0
20230918,200400,592790645,3870,3870,3870,3870,0
20230918,200300,592790645,3870,3870,3870,3870,0
20230918,200200,592790645,3870,3870,3870,3870,0
20230918,200100,592790645,3870,3870,3870,3870,0
20230918,200000,592790645,3870,3870,3870,3870,0
20230918,195900,592790645,3870,3870,3870,3870,0
20230918,195800,592790645,3870,3870,3870,3870,0
20230918,195700,592790645,3870,3870,3870,3870,0
20230918,195600,592790645,3870,3870,3870,3870,0
20230918,195500,592790645,3870,3870,3870,3870,0
20230918,195400,592790645,3870,3870,3870,3870,0
20230918,195300,592790645,3870,3870,3870,3870,0
20230918,195200,592790645,3870,3870,3870,3870,0
20230918,195100,592790645,3870,3870,3870,3870,0
20230918,195000,592790645,3870,3870,3870,3870,0
20230918,194900,592790645,3870,3870,3870,3870,4569
20230918,194800,592790645,3870,3870,3870,3870,0
20230918,194700,592790645,3870,3870,3870,3870,0
20230918,194600,592790645,3870,3870,3870,3870,0
20230918,194500,592790645,3870,3870,3870,3870,0
20230918,194400,592790645,3870,3870,3870,3870,0
20230918,194300,592790645,3870,3870,3870,3870,0
20230918,194200,592790645,3870,3870,3870,3870,0
20230918,194100,592790645,3870,3870,3870,3870,0
20230918,194000,592790645,3870,3870,3870,3870,0
20230918,193900,592790645,3870,3870,3870,3870,0
20230918,193800,592790645,3870,3870,3870,3870,0
20230918,193700,592790645,3870,3870,3870,3870,0
20230918,193600,592790645,3870,3870,3870,3870,0
20230918,193500,592790645,3870,3870,3870,3870,0
20230918,193400,592790645,3870,3870,3870,3870,0
20230918,193300,592790645,3870,3870,3870,3870,0
20230918,193200,592790645,3870,3870,3870,3870,0
20230918,193100,592790645,3870,3870,3870,3870,0
20230918,193000,592790645,3870,3870,3870,3870,0
20230918,192900,592790645,3870,3870,3870,3870,0
20230918,192800,592790645,3870,3870,3870,3870,0
20230918,192700,592790645,3870,3870,3870,3870,0
20230918,192600,592790645,3870,3870,3870,3870,0
20230918,192500,592790645,3870,3870,3870,3870,0
20230918,192400,592790645,3870,3870,3870,3870,0
20230918,192300,592790645,3870,3870,3870,3870,0
20230918,192200,592790645,3870,3870,3870,3870,0
20230918,192100,592790645,3870,3870,3870,3870,0
20230918,192000,592790645,3870,3870,3870,3870,0
20230918,191900,592790645,3870,3870,3870,3870,4569
20230918,191800,592790645,3870,3870,3870,3870,0
20230918,191700,592790645,3870,3870,3870,3870,0
20230918,191600,592790645,3870,3870,3870,3870,0
20230918,191500,592790645,3870,3870,3870,3870,0
20230918,191400,592790645,3870,3870,3870,3870,0
20230918,191300,592790645,3870,3870,3870,3870,0
20230918,191200,592790645,3870,3870,3870,3870,0
20230918,191100,592790645,3870,3870,3870,3870,0
20230918,191000,592790645,3870,3870,3870,3870,0
20230918,190900,592790645,3870,3870,3870,3870,0
20230918,190800,592790645,3870,3870,3870,3870,0
20230918,190700,592790645,3870,3870,3870,3870,0
20230918,190600,592790645,3870,3870,3870,3870,0
20230918,190500,592790645,3870,3870,3870,3870,0
20230918,190400,592790645,3870,3870,3870,3870,0
20230918,190300,592790645,3870,3870,3870,3870,0
20230918,190200,592790645,3870,3870,3870,3870,0
20230918,190100,592790645,3870,3870,3870,3870,0
20230918,190000,592790645,3870,3870,3870,3870,0
20230918,185900,592790645,3870,3870,3870,3870,0
20230918,185800,592790645,3870,3870,3870,3870,0
20230918,185700,592790645,3870,3870,3870,3870,0
20230918,185600,592790645,3870,3870,3870,3870,0
20230918,185500,592790645,3870,3870,3870,3870,0
20230918,185400,592790645,3870,3870,3870,3870,0
20230918,185300,592790645,3870,3870,3870,3870,0
20230918,185200,592790645,3870,3870,3870,3870,0
20230918,185100,592790645,3870,3870,3870,3870,0
20230918,185000,592790645,3870,3870,3870,3870,0
20230918,184900,592790645,3870,3870,3870,3870,4569
20230918,184800,592790645,3870,3870,3870,3870,0
20230918,184700,592790645,3870,3870,3870,3870,0
20230918,184600,592790645,3870,3870,3870,3870,0
20230918,184500,592790645,3870,3870,3870,3870,0
20230918,184400,592790645,3870,3870,3870,3870,0
20230918,184300,592790645,3870,3870,3870,3870,0
20230918,184200,592790645,3870,3870,3870,3870,0
20230918,184100,592790645,3870,3870,3870,3870,0
20230918,184000,592790645,3870,3870,3870,3870,0
20230918,183900,592790645,3870,3870,3870,3870,0
20230918,183800,592790645,3870,3870,3870,3870,0
20230918,183700,592790645,3870,3870,3870,3870,0
20230918,183600,592790645,3870,3870,3870,3870,0
20230918,183500,592790645,3870,3870,3870,3870,0
20230918,183400,592790645,3870,3870,3870,3870,0
20230918,183300,592790645,3870,3870,3870,3870,0
20230918,183200,592790645,3870,3870,3870,3870,0
20230918,183100,592790645,3870,3870,3870,3870,0
20230918,183000,592790645,3870,3870,3870,3870,0
20230918,182900,592790645,3870,3870,3870,3870,0
20230918,182800,592790645,3870,3870,3870,3870,0
20230918,182700,592790645,3870,3870,3870,3870,0
20230918,182600,592790645,3870,3870,3870,3870,0
20230918,182500,592790645,3870,3870,3870,3870,0
20230918,182400,592790645,3870,3870,3870,3870,0
20230918,182300,592790645,3870,3870,3870,3870,0
20230918,182200,592790645,3870,3870,3870,3870,0
20230918,182100,592790645,3870,3870,3870,3870,0
20230918,182000,592790645,3870,3870,3870,3870,0
20230918,181900,592790645,3870,3870,3870,3870,4569
20230918,181800,592790645,3870,3870,3870,3870,0
20230918,181700,592790645,3870,3870,3870,3870,0
20230918,181600,592790645,3870,3870,3870,3870,0
20230918,181500,592790645,3870,3870,3870,3870,0
20230918,181400,592790645,3870,3870,3870,3870,0
20230918,181300,592790645,3870,3870,3870,3870,0
20230918,181200,592790645,3870,3870,3870,3870,0
20230918,181100,592790645,3870,3870,3870,3870,0
20230918,181000,592790645,3870,3870,3870,3870,0
20230918,180900,592790645,3870,3870,3870,3870,0
20230918,180800,592790645,3870,3870,3870,3870,0
20230918,180700,592790645,3870,3870,3870,3870,0
20230918,180600,592790645,3870,3870,3870,3870,0
20230918,180500,592790645,3870,3870,3870,3870,0
20230918,180400,592790645,3870,3870,3870,3870,0
20230918,180300,592790645,3870,3870,3870,3870,0
20230918,180200,592790645,3870,3870,3870,3870,0
20230918,180100,592790645,3870,3870,3870,3870,0
20230918,180000,592790645,3870,3870,3870,3870,0
20230918,175900,592790645,3870,3870,3870,3870,0
20230918,175800,592790645,3870,3870,3870,3870,0
20230918,175700,592790645,3870,3870,3870,3870,0
20230918,175600,592790645,3870,3870,3870,3870,0
20230918,175500,592790645,3870,3870,3870,3870,0
20230918,175400,592790645,3870,3870,3870,3870,0
20230918,175300,592790645,3870,3870,3870,3870,0
20230918,175200,592790645,3870,3870,3870,3870,0
20230918,175100,592790645,3870,3870,3870,3870,0
20230918,175000,592790645,3870,3870,3870,3870,0
20230918,174900,592790645,3870,3870,3870,3870,4569
20230918,174800,592790645,3870,3870,3870,3870,0
20230918,174700,592790645,3870,3870,3870,3870,0
20230918,174600,592790645,3870,3870,3870,3870,0
20230918,174500,592790645,3870,3870,3870,3870,0
20230918,174400,592790645,3870,3870,3870,3870,0
20230918,174300,592790645,3870,3870,3870,3870,0
20230918,174200,592790645,3870,3870,3870,3870,0
20230918,174100,592790645,3870,3870,3870,3870,0
20230918,174000,592790645,3870,3870,3870,3870,0
20230918,173900,592790645,3870,3870,3870,3870,0
20230918,173800,592790645,3870,3870,3870,3870,0
20230918,173700,592790645,3870,3870,3870,3870,0
20230918,173600,592790645,3870,3870,3870,3870,0
20230918,173500,592790645,3870,3870,3870,3870,0
20230918,173400,592790645,3870,3870,3870,3870,0
20230918,173300,592790645,3870,3870,3870,3870,0
20230918,173200,592790645,3870,3870,3870,3870,0
20230918,173100,592790645,3870,3870,3870,3870,0
20230918,173000,592790645,3870,3870,3870,3870,0
20230918,172900,592790645,3870,3870,3870,3870,0
20230918,172800,592790645,3870,3870,3870,3870,0
20230918,172700,592790645,3870,3870,3870,3870,0
20230918,172600,592790645,3870,3870,3870,3870,0
20230918,172500,592790645,3870,3870,3870,3870,0
20230918,172400,592790645,3870,3870,3870,3870,0
20230918,172300,592790645,3870,3870,3870,3870,0
20230918,172200,592790645,3870,3870,3870,3870,0
20230918,172100,592790645,3870,3870,3870,3870,0
20230918,172000,592790645,3870,3870,3870,3870,0
20230918,171900,592790645,3870,3870,3870,3870,4569
20230918,171800,592790645,3870,3870,3870,3870,0
20230918,171700,592790645,3870,3870,3870,3870,0
20230918,171600,592790645,3870,3870,3870,3870,0
20230918,171500,592790645,3870,3870,3870,3870,0
20230918,171400,592790645,3870,3870,3870,3870,0
20230918,171300,592790645,3870,3870,3870,3870,0
20230918,171200,592790645,3870,3870,3870,3870,0
20230918,171100,592790645,3870,3870,3870,3870,0
20230918,171000,592790645,3870,3870,3870,3870,0
20230918,170900,592790645,3870,3870,3870,3870,0
20230918,170800,592790645,3870,3870,3870,3870,0
20230918,170700,592790645,3870,3870,3870,3870,0
20230918,170600,592790645,3870,3870,3870,3870,0
20230918,170500,592790645,3870,3870,3870,3870,0
20230918,170400,592790645,3870,3870,3870,3870,0
20230918,170300,592790645,3870,3870,3870,3870,0
20230918,170200,592790645,3870,3870,3870,3870,0
20230918,170100,592790645,3870,3870,3870,3870,0
20230918,170000,592790645,3870,3870,3870,3870,0
20230918,165900,592790645,3870,3870,3870,3870,0
20230918,165800,592790645,3870,3870,3870,3870,0
20230918,165700,592790645,3870,3870,3870,3870,0
20230918,165600,592790645,3870,3870,3870,3870,0
20230918,165500,592790645,3870,3870,3870,3870,0
20230918,165400,592790645,3870,3870,3870,3870,0
20230918,165300,592790645,3870,3870,3870,3870,0
20230918,165200,592790645,3870,3870,3870,3870,0
20230918,165100,592790645,3870,3870,3870,3870,0
20230918,165000,592790645,3870,3870,3870,3870,0
20230918,164900,592790645,3870,3870,3870,3870,4569
20230918,164800,592790645,3870,3870,3870,3870,0
20230918,164700,592790645,3870,3870,3870,3870,0
20230918,164600,592790645,3870,3870,3870,3870,0
20230918,164500,592790645,3870,3870,3870,3870,0
20230918,164400,592790645,3870,3870,3870,3870,0
20230918,164300,592790645,3870,3870,3870,3870,0
20230918,164200,592790645,3870,3870,3870,3870,0
20230918,164100,592790645,3870,3870,3870,3870,0
20230918,164000,592790645,3870,3870,3870,3870,0
20230918,163900,592790645,3870,3870,3870,3870,0
20230918,163800,592790645,3870,3870,3870,3870,0
20230918,163700,592790645,3870,3870,3870,3870,0
20230918,163600,592790645,3870,3870,3870,3870,0
20230918,163500,592790645,3870,3870,3870,3870,0
20230918,163400,592790645,3870,3870,3870,3870,0
20230918,163300,592790645,3870,3870,3870,3870,0
20230918,163200,592790645,3870,3870,3870,3870,0
20230918,163100,592790645,3870,3870,3870,3870,0
20230918,163000,592790645,3870,3870,3870,3870,0
20230918,162900,592790645,3870,3870,3870,3870,0
20230918,162800,592790645,3870,3870,3870,3870,0
20230918,162700,592790645,3870,3870,3870,3870,0
20230918,162600,592790645,3870,3870,3870,3870,0
20230918,162500,592790645,3870,3870,3870,3870,0
20230918,162400,592790645,3870,3870,3870,3870,0
20230918,162300,592790645,3870,3870,3870,3870,0
20230918,162200,592790645,3870,3870,3870,3870,0
20230918,162100,592790645,3870,3870,3870,3870,0
20230918,162000,592790645,3870,3870,3870,3870,0
20230918,161900,592790645,3870,3870,3870,3870,4569
20230918,161800,592790645,3870,3870,3870,3870,0
20230918,161700,592790645,3870,3870,3870,3870,0
20230918,161600,592790645,3870,3870,3870,3870,0
20230918,161500,592790645,3870,3870,3870,3870,0
20230918,161400,592790645,3870,3870,3870,3870,0
20230918,161300,592790645,3870,3870,3870,3870,0
20230918,161200,592790645,3870,3870,3870,3870,0
20230918,161100,592790645,3870,3870,3870,3870,0
20230918,161000,592790645,3870,3870,3870,3870,0
20230918,160900,592790645,3870,3870,3870,3870,0
20230918,160800,592790645,3870,3870,3870,3870,0
20230918,160700,592790645,3870,3870,3870,3870,0
20230918,160600,592790645,3870,3870,3870,3870,0
20230918,160500,592790645,3870,3870,3870,3870,0
20230918,160400,592790645,3870,3870,3870,3870,0
20230918,160300,592790645,3870,3870,3870,3870,0
20230918,160200,592790645,3870,3870,3870,3870,0
20230918,160100,592790645,3870,3870,3870,3870,0
20230918,160000,592790645,3870,3870,3870,3870,0
20230918,155900,592790645,3870,3870,3870,3870,0
20230918,155800,592790645,3870,3870,3870,3870,0
20230918,155700,592790645,3870,3870,3870,3870,0
20230918,155600,592790645,3870,3870,3870,3870,0
20230918,155500,592790645,3870,3870,3870,3870,0
20230918,155400,592790645,3870,3870,3870,3870,0
20230918,155300,592790645,3870,3870,3870,3870,0
20230918,155200,592790645,3870,3870,3870,3870,0
20230918,155100,592790645,3870,3870,3870,3870,0
20230918,155000,592790645,3870,3870,3870,3870,0
20230918,154900,592790645,3870,3870,3870,3870,4569
20230918,154800,592790645,3870,3870,3870,3870,0
20230918,154700,592790645,3870,3870,3870,3870,0
20230918,154600,592790645,3870,3870,3870,3870,0
20230918,154500,592790645,3870,3870,3870,3870,0
20230918,154400,592790645,3870,3870,3870,3870,0
20230918,154300,592790645,3870,3870,3870,3870,0
20230918,154200,592790645,3870,3870,3870,3870,0
20230918,154100,592790645,3870,3870,3870,3870,0
20230918,154000,592790645,3870,3870,3870,3870,0
20230918,153900,592790645,3870,3870,3870,3870,0
20230918,153800,592790645,3870,3870,3870,3870,0
20230918,153700,592790645,3870,3870,3870,3870,0
20230918,153600,592790645,3870,3870,3870,3870,0
20230918,153500,592790645,3870,3870,3870,3870,0
20230918,153400,592790645,3870,3870,3870,3870,0
20230918,153300,592790645,3870,3870,3870,3870,0
20230918,153200,592790645,3870,3870,3870,3870,0
20230918,153100,592790645,3870,3870,3870,3870,0
20230918,153000,592790645,3870,3870,3870,3870,4569
20230918,152900,575108615,3890,3890,3890,3890,0
20230918,152800,575108615,3890,3890,3890,3890,0
20230918,152700,575108615,3890,3890,3890,3890,0
20230918,152600,575108615,3890,3890,3890,3890,0
20230918,152500,575108615,3890,3890,3890,3890,0
20230918,152400,575108615,3890,3890,3890,3890,0
20230918,152300,575108615,3890,3890,3890,3890,0
20230918,152200,575108615,3890,3890,3890,3890,0
20230918,152100,575108615,3890,3890,3890,3890,0
20230918,152000,575108615,3890,3890,3890,3890,0
20230918,151900,575108615,3890,3890,3890,3890,63
20230918,151800,574863545,3880,3880,3880,3875,4625
20230918,151700,556929885,3880,3885,3885,3880,617
20230918,151600,554535815,3880,3880,3880,3880,0
20230918,151500,554535815,3880,3880,3880,3880,0
20230918,151400,554535815,3880,3885,3885,3880,89
20230918,151300,554190490,3875,3875,3875,3875,0
20230918,151200,554190490,3875,3875,3875,3875,0
20230918,151100,554190490,3875,3885,3885,3875,917
20230918,151000,550632930,3890,3890,3890,3890,380
20230918,150900,549154730,3890,3890,3890,3890,32
20230918,150800,549030250,3890,3890,3890,3890,0
20230918,150700,549030250,3890,3890,3890,3890,0
20230918,150600,549030250,3890,3880,3890,3880,96
20230918,150500,548657760,3875,3880,3880,3875,55
20230918,150400,548444610,3875,3875,3875,3875,0
20230918,150300,548444610,3875,3895,3895,3875,60
20230918,150200,548211110,3875,3875,3875,3875,0
20230918,150100,548211110,3875,3875,3875,3875,50
20230918,150000,548017360,3870,3870,3870,3870,0
20230918,145900,548017360,3870,3890,3890,3870,9915
20230918,145800,509539365,3890,3890,3890,3890,15
20230918,145700,509481015,3890,3890,3890,3890,15
20230918,145600,509422665,3890,3895,3895,3890,640
20230918,145500,506932200,3895,3890,3895,3890,718
20230918,145400,504135630,3890,3890,3890,3890,15
20230918,145300,504077280,3890,3890,3890,3890,15
20230918,145200,504018930,3890,3890,3890,3890,7
20230918,145100,503991700,3890,3890,3890,3890,252
20230918,145000,503011420,3890,3890,3890,3890,15
20230918,144900,502953070,3890,3895,3895,3890,16
20230918,144800,502890825,3890,3890,3895,3890,16
20230918,144700,502828580,3890,3890,3890,3890,15
20230918,144600,502770230,3890,3890,3890,3890,16
20230918,144500,502707990,3890,3890,3890,3890,15
20230918,144400,502649640,3890,3890,3890,3890,365
20230918,144300,501229790,3890,3890,3890,3890,15
20230918,144200,501171440,3890,3890,3890,3890,15
20230918,144100,501113090,3890,3890,3895,3890,1298
20230918,144000,496063865,3890,3890,3890,3890,16
20230918,143900,496001625,3890,3890,3890,3890,15
20230918,143800,495943275,3900,3885,3900,3885,1171
20230918,143700,491388130,3885,3885,3885,3885,15
20230918,143600,491329855,3885,3885,3885,3885,96
20230918,143500,490956895,3885,3885,3885,3885,16
20230918,143400,490894735,3885,3885,3885,3885,15
20230918,143300,490836460,3885,3885,3885,3885,15
20230918,143200,490778185,3885,3885,3885,3885,8
20230918,143100,490747105,3885,3885,3885,3885,15
20230918,143000,490688830,3885,3885,3885,3885,15
20230918,142900,490630555,3885,3890,3890,3885,579
20230918,142800,488378280,3890,3890,3890,3890,15
20230918,142700,488319930,3890,3895,3895,3890,49
20230918,142600,488129115,3895,3895,3895,3895,366
20230918,142500,486703545,3895,3890,3895,3890,172
20230918,142400,486033760,3890,3890,3890,3890,15
20230918,142300,485975410,3890,3890,3890,3890,15
20230918,142200,485917060,3890,3890,3890,3890,15
20230918,142100,485858710,3890,3890,3890,3890,16
20230918,142000,485796470,3890,3895,3895,3890,356
20230918,141900,484410055,3890,3890,3890,3890,15
20230918,141800,484351705,3890,3885,3890,3885,53
20230918,141700,484145575,3885,3885,3885,3885,15
20230918,141600,484087300,3885,3885,3890,3885,16
20230918,141500,484025135,3890,3890,3890,3885,77
20230918,141400,483725645,3890,3890,3890,3890,415
20230918,141300,482111295,3890,3890,3890,3890,28
20230918,141200,482002375,3890,3890,3890,3890,8
20230918,141100,481971255,3890,3890,3890,3890,515
20230918,141000,479967905,3890,3890,3890,3890,115
20230918,140900,479520555,3890,3890,3890,3890,681
20230918,140800,476871465,3895,3890,3895,3890,16
20230918,140700,476809220,3895,3895,3895,3890,1666
20230918,140600,470320190,3895,3895,3895,3895,16
20230918,140500,470257870,3895,3895,3895,3895,15
20230918,140400,470199445,3895,3900,3900,3895,22
20230918,140300,470113680,3900,3900,3900,3900,15
20230918,140200,470055180,3900,3900,3900,3900,15
20230918,140100,469996680,3900,3900,3900,3900,192
20230918,140000,469247880,3900,3895,3900,3895,15
20230918,135900,469189420,3895,3895,3895,3895,15
20230918,135800,469130995,3895,3895,3895,3895,15
20230918,135700,469072570,3900,3895,3900,3895,16
20230918,135600,469010245,3895,3895,3900,3895,16
20230918,135500,468947920,3895,3895,3895,3895,16
20230918,135400,468885600,3895,3895,3895,3895,15
20230918,135300,468827175,3890,3890,3890,3890,7
20230918,135200,468799945,3890,3890,3900,3890,17
20230918,135100,468733805,3890,3890,3890,3890,15
20230918,135000,468675455,3890,3890,3890,3890,15
20230918,134900,468617105,3890,3890,3890,3890,15
20230918,134800,468558755,3890,3890,3890,3890,15
20230918,134700,468500405,3890,3890,3890,3890,16
20230918,134600,468438165,3890,3890,3890,3890,15
20230918,134500,468379815,3890,3900,3900,3890,17
20230918,134400,468313665,3890,3890,3890,3890,15
20230918,134300,468255315,3890,3890,3900,3890,16
20230918,134200,468193065,3890,3890,3890,3890,68
20230918,134100,467928545,3890,3890,3890,3890,16
20230918,134000,467866305,3890,3890,3890,3890,15
20230918,133900,467807955,3890,3895,3895,3890,1761
20230918,133800,460950985,3900,3900,3900,3900,405
20230918,133700,459371485,3900,3900,3900,3900,15
20230918,133600,459312985,3900,3900,3900,3900,16
20230918,133500,459250585,3900,3905,3905,3900,119
20230918,133400,458785925,3910,3905,3910,3905,65
20230918,133300,458531850,3905,3905,3905,3905,181
20230918,133200,457825045,3900,3900,3905,3900,86
20230918,133100,457489295,3900,3900,3900,3900,15
20230918,133000,457430795,3900,3900,3900,3900,15
20230918,132900,457372295,3900,3905,3905,3900,19
20230918,132800,457298175,3900,3900,3900,3900,15
20230918,132700,457239675,3900,3900,3900,3900,16
20230918,132600,457177275,3900,3900,3900,3900,15
20230918,132500,457118775,3905,3900,3905,3900,524
20230918,132400,455072630,3905,3905,3905,3905,1358
20230918,132300,449769640,3905,3905,3905,3905,15
20230918,132200,449711065,3900,3895,3900,3895,244
20230918,132100,448759500,3895,3895,3895,3895,16
20230918,132000,448697180,3895,3895,3900,3895,1015
20230918,131900,444738755,3895,3895,3895,3895,1015
20230918,131800,440785330,3895,3895,3895,3895,15
20230918,131700,440726905,3895,3895,3895,3895,8
20230918,131600,440695745,3900,3900,3900,3900,5
20230918,131500,440676245,3900,3900,3900,3900,21
20230918,131400,440594345,3900,3900,3900,3900,0
20230918,131300,440594345,3900,3900,3900,3900,0
20230918,131200,440594345,3900,3900,3900,3900,5
20230918,131100,440574845,3900,3900,3900,3900,0
20230918,131000,440574845,3900,3900,3900,3900,21
20230918,130900,440492945,3900,3900,3900,3900,5
20230918,130800,440473445,3900,3900,3900,3900,21
20230918,130700,440391545,3900,3900,3900,3900,5
20230918,130600,440372045,3900,3900,3900,3900,21
20230918,130500,440290145,3900,3900,3900,3900,0
20230918,130400,440290145,3900,3900,3900,3900,300
20230918,130300,439120145,3900,3900,3900,3900,30
20230918,130200,439003145,3895,3895,3895,3895,0
20230918,130100,439003145,3895,3895,3895,3895,0
20230918,130000,439003145,3895,3895,3895,3895,0
20230918,125900,439003145,3895,3895,3895,3895,1
20230918,125800,438999250,3895,3895,3895,3895,0
20230918,125700,438999250,3895,3895,3895,3895,0
20230918,125600,438999250,3895,3895,3895,3895,0
20230918,125500,438999250,3895,3895,3895,3895,0
20230918,125400,438999250,3895,3895,3895,3895,0
20230918,125300,438999250,3895,3895,3895,3895,1
20230918,125200,438995355,3890,3895,3895,3890,50
20230918,125100,438800615,3895,3895,3895,3895,87
20230918,125000,438461750,3890,3890,3890,3890,79
20230918,124900,438154440,3890,3895,3895,3890,31
20230918,124800,438033845,3900,3900,3900,3900,10
20230918,124700,437994845,3900,3900,3900,3900,1
20230918,124600,437990945,3895,3895,3895,3895,0
20230918,124500,437990945,3895,3900,3900,3895,290
20230918,124400,436860445,3900,3900,3900,3900,3001
20230918,124300,425156545,3900,3900,3900,3900,0
20230918,124200,425156545,3900,3900,3900,3900,0
20230918,124100,425156545,3900,3900,3900,3900,1
20230918,124000,425152645,3900,3900,3900,3900,0
20230918,123900,425152645,3900,3900,3900,3900,19
20230918,123800,425078545,3900,3900,3900,3900,50
20230918,123700,424883545,3900,3885,3900,3885,2703
20230918,123600,414371675,3885,3885,3885,3885,3
20230918,123500,414360020,3885,3885,3885,3885,1
20230918,123400,414356135,3875,3875,3875,3875,0
20230918,123300,414356135,3875,3875,3875,3875,0
20230918,123200,414356135,3875,3875,3875,3875,0
20230918,123100,414356135,3875,3890,3890,3875,9000
20230918,123000,379432750,3895,3895,3895,3895,30
20230918,122900,379315900,3895,3895,3895,3895,4
20230918,122800,379300320,3900,3900,3900,3900,0
20230918,122700,379300320,3900,3900,3900,3900,0
20230918,122600,379300320,3900,3900,3900,3900,0
20230918,122500,379300320,3900,3900,3900,3900,0
20230918,122400,379300320,3900,3900,3900,3900,5
20230918,122300,379280820,3900,3900,3900,3900,0
20230918,122200,379280820,3900,3900,3900,3900,100
20230918,122100,378890820,3900,3900,3900,3900,268
20230918,122000,377845620,3900,3890,3900,3890,1985
20230918,121900,370118510,3890,3890,3890,3890,1580
20230918,121800,363972310,3890,3890,3890,3890,0
20230918,121700,363972310,3890,3895,3895,3890,483
20230918,121600,362092995,3900,3900,3900,3900,2
20230918,121500,362085195,3895,3895,3895,3895,0
20230918,121400,362085195,3895,3900,3900,3895,720
20230918,121300,359280520,3900,3900,3900,3900,0
20230918,121200,359280520,3900,3900,3900,3900,1148
20230918,121100,354803320,3900,3900,3900,3900,0
20230918,121000,354803320,3900,3900,3900,3900,0
20230918,120900,354803320,3900,3900,3900,3900,168
20230918,120800,354148120,3900,3900,3900,3900,502
20230918,120700,352190320,3900,3900,3900,3900,217
20230918,120600,351344020,3900,3905,3905,3900,314
20230918,120500,350119170,3910,3910,3910,3910,48
20230918,120400,349931490,3915,3915,3915,3915,20
20230918,120300,349853190,3915,3915,3915,3915,0
20230918,120200,349853190,3915,3915,3915,3915,0
20230918,120100,349853190,3915,3915,3915,3915,0
20230918,120000,349853190,3915,3915,3915,3915,231
20230918,115900,348948825,3915,3915,3915,3915,0
20230918,115800,348948825,3915,3915,3915,3915,0
20230918,115700,348948825,3915,3915,3915,3915,433
20230918,115600,347253630,3920,3920,3920,3920,0
20230918,115500,347253630,3920,3920,3920,3920,0
20230918,115400,347253630,3920,3920,3920,3920,100
20230918,115300,346861630,3920,3920,3920,3920,33
20230918,115200,346732270,3920,3920,3920,3920,0
20230918,115100,346732270,3920,3920,3920,3920,0
20230918,115000,346732270,3920,3925,3925,3920,124
20230918,114900,346245910,3925,3925,3925,3925,0
20230918,114800,346245910,3925,3925,3925,3925,0
20230918,114700,346245910,3925,3925,3925,3925,0
20230918,114600,346245910,3925,3925,3925,3925,26
20230918,114500,346143860,3940,3940,3940,3940,10
20230918,114400,346104460,3930,3925,3930,3925,60
20230918,114300,345868910,3930,3930,3930,3930,50
20230918,114200,345672410,3940,3940,3940,3940,0
20230918,114100,345672410,3940,3940,3940,3940,10
20230918,114000,345633010,3935,3930,3935,3930,175
20230918,113900,344944760,3930,3940,3940,3930,49
20230918,113800,344752180,3925,3925,3925,3925,213
20230918,113700,343916155,3925,3925,3930,3925,577
20230918,113600,341648770,3925,3925,3925,3925,550
20230918,113500,339490020,3920,3925,3925,3920,487
20230918,113400,337579230,3920,3920,3920,3920,495
20230918,113300,335638830,3915,3915,3915,3915,326
20230918,113200,334362540,3910,3910,3910,3910,22
20230918,113100,334276520,3910,3910,3910,3910,0
20230918,113000,334276520,3910,3910,3910,3910,19
20230918,112900,334202230,3910,3910,3910,3910,1
20230918,112800,334198320,3910,3900,3910,3900,20
20230918,112700,334120220,3900,3900,3900,3900,0
20230918,112600,334120220,3900,3900,3900,3900,0
20230918,112500,334120220,3900,3905,3905,3900,200
20230918,112400,333339460,3910,3910,3910,3910,0
20230918,112300,333339460,3910,3910,3910,3910,28
20230918,112200,333229980,3910,3910,3910,3910,0
20230918,112100,333229980,3910,3910,3910,3910,0
20230918,112000,333229980,3910,3910,3910,3910,0
20230918,111900,333229980,3910,3910,3910,3910,5
20230918,111800,333210430,3910,3910,3910,3910,0
20230918,111700,333210430,3910,3910,3910,3910,1
20230918,111600,333206520,3900,3900,3900,3900,0
20230918,111500,333206520,3900,3900,3900,3900,3826
20230918,111400,318285120,3900,3900,3900,3900,373
20230918,111300,316830420,3895,3900,3900,3895,521
20230918,111200,314801020,3900,3900,3900,3900,10
20230918,111100,314762020,3900,3900,3900,3900,27
20230918,111000,314656720,3900,3900,3900,3900,26
20230918,110900,314555320,3900,3900,3900,3900,6
20230918,110800,314531920,3900,3900,3900,3900,21
20230918,110700,314450020,3900,3900,3900,3900,505
20230918,110600,312480520,3900,3900,3900,3900,23
20230918,110500,312390820,3900,3900,3900,3900,200
20230918,110400,311610820,3900,3900,3900,3900,1
20230918,110300,311606920,3900,3900,3900,3900,26
20230918,110200,311505520,3900,3900,3900,3900,0
20230918,110100,311505520,3900,3900,3900,3900,1
20230918,110000,311501620,3900,3900,3900,3900,343
20230918,105900,310163920,3900,3900,3900,3900,15
20230918,105800,310105420,3900,3910,3910,3900,8
20230918,105700,310074210,3900,3900,3910,3900,21
20230918,105600,309992260,3900,3900,3900,3900,15
20230918,105500,309933760,3900,3900,3910,3900,36
20230918,105400,309793150,3910,3900,3910,3900,12
20230918,105300,309746300,3910,3900,3910,3900,42
20230918,105200,309582240,3900,3900,3910,3900,36
20230918,105100,309441630,3900,3900,3900,3900,15
20230918,105000,309383130,3910,3895,3910,3895,29
20230918,104900,309269860,3895,3900,3900,3895,15
20230918,104800,309211410,3895,3895,3900,3895,30
20230918,104700,309094485,3895,3895,3895,3895,108
20230918,104600,308673825,3895,3895,3895,3895,15
20230918,104500,308615400,3895,3895,3895,3895,15
20230918,104400,308556975,3890,3890,3895,3890,225
20230918,104300,307680725,3890,3890,3890,3890,208
20230918,104200,306871605,3890,3890,3895,3890,536
20230918,104100,304786460,3890,3890,3890,3890,1127
20230918,104000,300402430,3890,3895,3895,3890,697
20230918,103900,297690615,3895,3895,3895,3895,8
20230918,103800,297659455,3890,3895,3895,3890,2145
20230918,103700,289312515,3895,3895,3895,3895,15
20230918,103600,289254090,3895,3900,3900,3895,13
20230918,103500,289203430,3895,3895,3905,3895,36
20230918,103400,289063000,3895,3895,3895,3895,15
20230918,103300,289004575,3895,3900,3900,3895,2521
20230918,103200,279182715,3900,3905,3910,3900,65
20230918,103100,278928705,3900,3900,3900,3900,16
20230918,103000,278866305,3905,3900,3905,3900,20
20230918,102900,278788300,3905,3900,3905,3900,1016
20230918,102800,274825895,3900,3900,3900,3900,9
20230918,102700,274790795,3905,3900,3905,3900,20
20230918,102600,274712770,3900,3900,3900,3900,15
20230918,102500,274654270,3900,3900,3900,3900,15
20230918,102400,274595770,3900,3900,3900,3900,9
20230918,102300,274560670,3900,3900,3905,3900,146
20230918,102200,273990615,3905,3905,3905,3905,82
20230918,102100,273670405,3905,3910,3910,3905,29
20230918,102000,273557055,3905,3905,3905,3905,15
20230918,101900,273498480,3905,3905,3910,3905,115
20230918,101800,273048905,3910,3890,3910,3890,519
20230918,101700,271022345,3890,3890,3890,3890,8
20230918,101600,270991225,3890,3895,3895,3890,2172
20230918,101500,262531360,3900,3900,3900,3900,1374
20230918,101400,257172760,3900,3895,3900,3890,2545
20230918,101300,247249190,3895,3890,3895,3890,208
20230918,101200,246439070,3890,3890,3895,3880,2473
20230918,101100,236816495,3890,3885,3890,3880,828
20230918,101000,233597230,3885,3885,3885,3880,579
20230918,100900,231347855,3880,3880,3880,3880,15
20230918,100800,231289655,3880,3890,3890,3880,1163
20230918,100700,226771340,3890,3885,3890,3885,122
20230918,100600,226297340,3885,3890,3890,3885,28
20230918,100500,226188455,3885,3890,3890,3885,125
20230918,100400,225702280,3885,3885,3885,3885,15
20230918,100300,225644005,3885,3885,3885,3885,1016
20230918,100200,221696845,3890,3900,3900,3890,6886
20230918,100100,194887905,3895,3895,3900,3895,20
20230918,100000,194809980,3895,3900,3900,3895,2713
20230918,095900,184242570,3895,3895,3900,3895,115
20230918,095800,183794145,3900,3905,3905,3900,1053
20230918,095700,179686445,3900,3900,3905,3900,36
20230918,095600,179545940,3900,3900,3905,3900,21
20230918,095500,179464015,3905,3905,3905,3900,589
20230918,095400,177164005,3905,3900,3910,3900,44
20230918,095300,176992195,3900,3900,3900,3900,16
20230918,095200,176929795,3900,3900,3905,3900,147
20230918,095100,176356335,3900,3900,3900,3900,7
20230918,095000,176329035,3900,3905,3905,3900,322
20230918,094900,175071710,3900,3910,3910,3900,143
20230918,094800,174513230,3910,3895,3910,3895,116
20230918,094700,174059910,3890,3895,3895,3890,14
20230918,094600,174005415,3895,3890,3905,3890,512
20230918,094500,172008835,3900,3900,3900,3890,20
20230918,094400,171930905,3905,3900,3905,3900,328
20230918,094300,170650200,3890,3890,3890,3890,268
20230918,094200,169607680,3890,3890,3895,3890,72
20230918,094100,169327320,3895,3890,3895,3890,66
20230918,094000,169070325,3890,3895,3895,3890,2313
20230918,093900,160071740,3895,3900,3915,3895,6125
20230918,093800,136186035,3905,3905,3905,3905,1563
20230918,093700,130082520,3905,3905,3905,3905,30
20230918,093600,129965370,3905,3905,3905,3905,14
20230918,093500,129910700,3910,3915,3915,3910,714
20230918,093400,127118915,3915,3910,3915,3910,15
20230918,093300,127060230,3925,3905,3925,3905,21
20230918,093200,126978155,3915,3915,3915,3910,1032
20230918,093100,122940910,3915,3915,3915,3915,15
20230918,093000,122882185,3910,3910,3910,3905,805
20230918,092900,119734710,3910,3905,3910,3905,9
20230918,092800,119699560,3905,3905,3905,3905,144
20230918,092700,119137240,3905,3905,3905,3900,3119
20230918,092600,106972525,3910,3905,3910,3905,676
20230918,092500,104332630,3905,3910,3910,3905,998
20230918,092400,100435420,3905,3905,3910,3905,315
20230918,092300,99203845,3905,3910,3910,3905,398
20230918,092200,97647700,3910,3920,3925,3910,2595
20230918,092100,87488805,3920,3920,3920,3920,8
20230918,092000,87457445,3920,3930,3930,3920,3076
20230918,091900,75387240,3930,3930,3930,3930,1538
20230918,091800,69342900,3930,3930,3930,3930,15
20230918,091700,69283950,3930,3940,3940,3930,1541
20230918,091600,63221585,3940,3940,3940,3940,15
20230918,091500,63162485,3940,3945,3945,3940,2059
20230918,091400,55047490,3945,3945,3945,3945,208
20230918,091300,54226930,3945,3945,3945,3945,15
20230918,091200,54167755,3945,3945,3945,3940,1319
20230918,091100,48964340,3940,3930,3945,3930,1060
20230918,091000,44788945,3935,3940,3940,3935,876
20230918,090900,41340170,3940,3940,3945,3940,476
20230918,090800,39464725,3935,3935,3940,3935,445
20230918,090700,37711500,3940,3940,3950,3940,464
20230918,090600,35883000,3945,3935,3945,3935,1232
20230918,090500,31029790,3935,3950,3965,3935,3221
20230918,090400,18315685,3955,3965,3965,3955,1481
20230918,090300,12456190,3990,3990,3990,3990,59
20230918,090200,12220780,3990,3990,3990,3990,1
20230918,090100,12216790,3960,3960,3960,3960,0
20230918,090000,12216790,3960,3950,4000,3950,3091