KissMeData/123700/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195300,554710740,4030,4030,4030,4030,1608
20230919,195200,554710740,4030,4030,4030,4030,0
20230919,195100,554710740,4030,4030,4030,4030,0
20230919,195000,554710740,4030,4030,4030,4030,0
20230919,194900,554710740,4030,4030,4030,4030,0
20230919,194800,554710740,4030,4030,4030,4030,0
20230919,194700,554710740,4030,4030,4030,4030,0
20230919,194600,554710740,4030,4030,4030,4030,0
20230919,194500,554710740,4030,4030,4030,4030,0
20230919,194400,554710740,4030,4030,4030,4030,0
20230919,194300,554710740,4030,4030,4030,4030,0
20230919,194200,554710740,4030,4030,4030,4030,0
20230919,194100,554710740,4030,4030,4030,4030,0
20230919,194000,554710740,4030,4030,4030,4030,0
20230919,193900,554710740,4030,4030,4030,4030,0
20230919,193800,554710740,4030,4030,4030,4030,0
20230919,193700,554710740,4030,4030,4030,4030,0
20230919,193600,554710740,4030,4030,4030,4030,0
20230919,193500,554710740,4030,4030,4030,4030,0
20230919,193400,554710740,4030,4030,4030,4030,0
20230919,193300,554710740,4030,4030,4030,4030,0
20230919,193200,554710740,4030,4030,4030,4030,0
20230919,193100,554710740,4030,4030,4030,4030,0
20230919,193000,554710740,4030,4030,4030,4030,0
20230919,192900,554710740,4030,4030,4030,4030,0
20230919,192800,554710740,4030,4030,4030,4030,0
20230919,192700,554710740,4030,4030,4030,4030,0
20230919,192600,554710740,4030,4030,4030,4030,0
20230919,192500,554710740,4030,4030,4030,4030,0
20230919,192400,554710740,4030,4030,4030,4030,0
20230919,192300,554710740,4030,4030,4030,4030,1608
20230919,192200,554710740,4030,4030,4030,4030,0
20230919,192100,554710740,4030,4030,4030,4030,0
20230919,192000,554710740,4030,4030,4030,4030,0
20230919,191900,554710740,4030,4030,4030,4030,0
20230919,191800,554710740,4030,4030,4030,4030,0
20230919,191700,554710740,4030,4030,4030,4030,0
20230919,191600,554710740,4030,4030,4030,4030,0
20230919,191500,554710740,4030,4030,4030,4030,0
20230919,191400,554710740,4030,4030,4030,4030,0
20230919,191300,554710740,4030,4030,4030,4030,0
20230919,191200,554710740,4030,4030,4030,4030,0
20230919,191100,554710740,4030,4030,4030,4030,0
20230919,191000,554710740,4030,4030,4030,4030,0
20230919,190900,554710740,4030,4030,4030,4030,0
20230919,190800,554710740,4030,4030,4030,4030,0
20230919,190700,554710740,4030,4030,4030,4030,0
20230919,190600,554710740,4030,4030,4030,4030,0
20230919,190500,554710740,4030,4030,4030,4030,0
20230919,190400,554710740,4030,4030,4030,4030,0
20230919,190300,554710740,4030,4030,4030,4030,0
20230919,190200,554710740,4030,4030,4030,4030,0
20230919,190100,554710740,4030,4030,4030,4030,0
20230919,190000,554710740,4030,4030,4030,4030,0
20230919,185900,554710740,4030,4030,4030,4030,0
20230919,185800,554710740,4030,4030,4030,4030,0
20230919,185700,554710740,4030,4030,4030,4030,0
20230919,185600,554710740,4030,4030,4030,4030,0
20230919,185500,554710740,4030,4030,4030,4030,0
20230919,185400,554710740,4030,4030,4030,4030,0
20230919,185300,554710740,4030,4030,4030,4030,1608
20230919,185200,554710740,4030,4030,4030,4030,0
20230919,185100,554710740,4030,4030,4030,4030,0
20230919,185000,554710740,4030,4030,4030,4030,0
20230919,184900,554710740,4030,4030,4030,4030,0
20230919,184800,554710740,4030,4030,4030,4030,0
20230919,184700,554710740,4030,4030,4030,4030,0
20230919,184600,554710740,4030,4030,4030,4030,0
20230919,184500,554710740,4030,4030,4030,4030,0
20230919,184400,554710740,4030,4030,4030,4030,0
20230919,184300,554710740,4030,4030,4030,4030,0
20230919,184200,554710740,4030,4030,4030,4030,0
20230919,184100,554710740,4030,4030,4030,4030,0
20230919,184000,554710740,4030,4030,4030,4030,0
20230919,183900,554710740,4030,4030,4030,4030,0
20230919,183800,554710740,4030,4030,4030,4030,0
20230919,183700,554710740,4030,4030,4030,4030,0
20230919,183600,554710740,4030,4030,4030,4030,0
20230919,183500,554710740,4030,4030,4030,4030,0
20230919,183400,554710740,4030,4030,4030,4030,0
20230919,183300,554710740,4030,4030,4030,4030,0
20230919,183200,554710740,4030,4030,4030,4030,0
20230919,183100,554710740,4030,4030,4030,4030,0
20230919,183000,554710740,4030,4030,4030,4030,0
20230919,182900,554710740,4030,4030,4030,4030,0
20230919,182800,554710740,4030,4030,4030,4030,0
20230919,182700,554710740,4030,4030,4030,4030,0
20230919,182600,554710740,4030,4030,4030,4030,0
20230919,182500,554710740,4030,4030,4030,4030,0
20230919,182400,554710740,4030,4030,4030,4030,0
20230919,182300,554710740,4030,4030,4030,4030,1608
20230919,182200,554710740,4030,4030,4030,4030,0
20230919,182100,554710740,4030,4030,4030,4030,0
20230919,182000,554710740,4030,4030,4030,4030,0
20230919,181900,554710740,4030,4030,4030,4030,0
20230919,181800,554710740,4030,4030,4030,4030,0
20230919,181700,554710740,4030,4030,4030,4030,0
20230919,181600,554710740,4030,4030,4030,4030,0
20230919,181500,554710740,4030,4030,4030,4030,0
20230919,181400,554710740,4030,4030,4030,4030,0
20230919,181300,554710740,4030,4030,4030,4030,0
20230919,181200,554710740,4030,4030,4030,4030,0
20230919,181100,554710740,4030,4030,4030,4030,0
20230919,181000,554710740,4030,4030,4030,4030,0
20230919,180900,554710740,4030,4030,4030,4030,0
20230919,180800,554710740,4030,4030,4030,4030,0
20230919,180700,554710740,4030,4030,4030,4030,0
20230919,180600,554710740,4030,4030,4030,4030,0
20230919,180500,554710740,4030,4030,4030,4030,0
20230919,180400,554710740,4030,4030,4030,4030,0
20230919,180300,554710740,4030,4030,4030,4030,0
20230919,180200,554710740,4030,4030,4030,4030,0
20230919,180100,554710740,4030,4030,4030,4030,0
20230919,180000,554710740,4030,4030,4030,4030,0
20230919,175900,554710740,4030,4030,4030,4030,0
20230919,175800,554710740,4030,4030,4030,4030,0
20230919,175700,554710740,4030,4030,4030,4030,0
20230919,175600,554710740,4030,4030,4030,4030,0
20230919,175500,554710740,4030,4030,4030,4030,0
20230919,175400,554710740,4030,4030,4030,4030,0
20230919,175300,554710740,4030,4030,4030,4030,1608
20230919,175200,554710740,4030,4030,4030,4030,0
20230919,175100,554710740,4030,4030,4030,4030,0
20230919,175000,554710740,4030,4030,4030,4030,0
20230919,174900,554710740,4030,4030,4030,4030,0
20230919,174800,554710740,4030,4030,4030,4030,0
20230919,174700,554710740,4030,4030,4030,4030,0
20230919,174600,554710740,4030,4030,4030,4030,0
20230919,174500,554710740,4030,4030,4030,4030,0
20230919,174400,554710740,4030,4030,4030,4030,0
20230919,174300,554710740,4030,4030,4030,4030,0
20230919,174200,554710740,4030,4030,4030,4030,0
20230919,174100,554710740,4030,4030,4030,4030,0
20230919,174000,554710740,4030,4030,4030,4030,0
20230919,173900,554710740,4030,4030,4030,4030,0
20230919,173800,554710740,4030,4030,4030,4030,0
20230919,173700,554710740,4030,4030,4030,4030,0
20230919,173600,554710740,4030,4030,4030,4030,0
20230919,173500,554710740,4030,4030,4030,4030,0
20230919,173400,554710740,4030,4030,4030,4030,0
20230919,173300,554710740,4030,4030,4030,4030,0
20230919,173200,554710740,4030,4030,4030,4030,0
20230919,173100,554710740,4030,4030,4030,4030,0
20230919,173000,554710740,4030,4030,4030,4030,0
20230919,172900,554710740,4030,4030,4030,4030,0
20230919,172800,554710740,4030,4030,4030,4030,0
20230919,172700,554710740,4030,4030,4030,4030,0
20230919,172600,554710740,4030,4030,4030,4030,0
20230919,172500,554710740,4030,4030,4030,4030,0
20230919,172400,554710740,4030,4030,4030,4030,0
20230919,172300,554710740,4030,4030,4030,4030,1608
20230919,172200,554710740,4030,4030,4030,4030,0
20230919,172100,554710740,4030,4030,4030,4030,0
20230919,172000,554710740,4030,4030,4030,4030,0
20230919,171900,554710740,4030,4030,4030,4030,0
20230919,171800,554710740,4030,4030,4030,4030,0
20230919,171700,554710740,4030,4030,4030,4030,0
20230919,171600,554710740,4030,4030,4030,4030,0
20230919,171500,554710740,4030,4030,4030,4030,0
20230919,171400,554710740,4030,4030,4030,4030,0
20230919,171300,554710740,4030,4030,4030,4030,0
20230919,171200,554710740,4030,4030,4030,4030,0
20230919,171100,554710740,4030,4030,4030,4030,0
20230919,171000,554710740,4030,4030,4030,4030,0
20230919,170900,554710740,4030,4030,4030,4030,0
20230919,170800,554710740,4030,4030,4030,4030,0
20230919,170700,554710740,4030,4030,4030,4030,0
20230919,170600,554710740,4030,4030,4030,4030,0
20230919,170500,554710740,4030,4030,4030,4030,0
20230919,170400,554710740,4030,4030,4030,4030,0
20230919,170300,554710740,4030,4030,4030,4030,0
20230919,170200,554710740,4030,4030,4030,4030,0
20230919,170100,554710740,4030,4030,4030,4030,0
20230919,170000,554710740,4030,4030,4030,4030,0
20230919,165900,554710740,4030,4030,4030,4030,0
20230919,165800,554710740,4030,4030,4030,4030,0
20230919,165700,554710740,4030,4030,4030,4030,0
20230919,165600,554710740,4030,4030,4030,4030,0
20230919,165500,554710740,4030,4030,4030,4030,0
20230919,165400,554710740,4030,4030,4030,4030,0
20230919,165300,554710740,4030,4030,4030,4030,1608
20230919,165200,554710740,4030,4030,4030,4030,0
20230919,165100,554710740,4030,4030,4030,4030,0
20230919,165000,554710740,4030,4030,4030,4030,0
20230919,164900,554710740,4030,4030,4030,4030,0
20230919,164800,554710740,4030,4030,4030,4030,0
20230919,164700,554710740,4030,4030,4030,4030,0
20230919,164600,554710740,4030,4030,4030,4030,0
20230919,164500,554710740,4030,4030,4030,4030,0
20230919,164400,554710740,4030,4030,4030,4030,0
20230919,164300,554710740,4030,4030,4030,4030,0
20230919,164200,554710740,4030,4030,4030,4030,0
20230919,164100,554710740,4030,4030,4030,4030,0
20230919,164000,554710740,4030,4030,4030,4030,0
20230919,163900,554710740,4030,4030,4030,4030,0
20230919,163800,554710740,4030,4030,4030,4030,0
20230919,163700,554710740,4030,4030,4030,4030,0
20230919,163600,554710740,4030,4030,4030,4030,0
20230919,163500,554710740,4030,4030,4030,4030,0
20230919,163400,554710740,4030,4030,4030,4030,0
20230919,163300,554710740,4030,4030,4030,4030,0
20230919,163200,554710740,4030,4030,4030,4030,0
20230919,163100,554710740,4030,4030,4030,4030,0
20230919,163000,554710740,4030,4030,4030,4030,0
20230919,162900,554710740,4030,4030,4030,4030,0
20230919,162800,554710740,4030,4030,4030,4030,0
20230919,162700,554710740,4030,4030,4030,4030,0
20230919,162600,554710740,4030,4030,4030,4030,0
20230919,162500,554710740,4030,4030,4030,4030,0
20230919,162400,554710740,4030,4030,4030,4030,0
20230919,162300,554710740,4030,4030,4030,4030,1608
20230919,162200,554710740,4030,4030,4030,4030,0
20230919,162100,554710740,4030,4030,4030,4030,0
20230919,162000,554710740,4030,4030,4030,4030,0
20230919,161900,554710740,4030,4030,4030,4030,0
20230919,161800,554710740,4030,4030,4030,4030,0
20230919,161700,554710740,4030,4030,4030,4030,0
20230919,161600,554710740,4030,4030,4030,4030,0
20230919,161500,554710740,4030,4030,4030,4030,0
20230919,161400,554710740,4030,4030,4030,4030,0
20230919,161300,554710740,4030,4030,4030,4030,0
20230919,161200,554710740,4030,4030,4030,4030,0
20230919,161100,554710740,4030,4030,4030,4030,0
20230919,161000,554710740,4030,4030,4030,4030,0
20230919,160900,554710740,4030,4030,4030,4030,0
20230919,160800,554710740,4030,4030,4030,4030,0
20230919,160700,554710740,4030,4030,4030,4030,0
20230919,160600,554710740,4030,4030,4030,4030,0
20230919,160500,554710740,4030,4030,4030,4030,0
20230919,160400,554710740,4030,4030,4030,4030,0
20230919,160300,554710740,4030,4030,4030,4030,0
20230919,160200,554710740,4030,4030,4030,4030,0
20230919,160100,554710740,4030,4030,4030,4030,0
20230919,160000,554710740,4030,4030,4030,4030,0
20230919,155900,554710740,4030,4030,4030,4030,0
20230919,155800,554710740,4030,4030,4030,4030,0
20230919,155700,554710740,4030,4030,4030,4030,0
20230919,155600,554710740,4030,4030,4030,4030,0
20230919,155500,554710740,4030,4030,4030,4030,0
20230919,155400,554710740,4030,4030,4030,4030,0
20230919,155300,554710740,4030,4030,4030,4030,1608
20230919,155200,554710740,4030,4030,4030,4030,0
20230919,155100,554710740,4030,4030,4030,4030,0
20230919,155000,554710740,4030,4030,4030,4030,0
20230919,154900,554710740,4030,4030,4030,4030,0
20230919,154800,554710740,4030,4030,4030,4030,0
20230919,154700,554710740,4030,4030,4030,4030,0
20230919,154600,554710740,4030,4030,4030,4030,0
20230919,154500,554710740,4030,4030,4030,4030,0
20230919,154400,554710740,4030,4030,4030,4030,0
20230919,154300,554710740,4030,4030,4030,4030,0
20230919,154200,554710740,4030,4030,4030,4030,0
20230919,154100,554710740,4030,4030,4030,4030,0
20230919,154000,554710740,4030,4030,4030,4030,0
20230919,153900,554710740,4030,4030,4030,4030,0
20230919,153800,554710740,4030,4030,4030,4030,0
20230919,153700,554710740,4030,4030,4030,4030,0
20230919,153600,554710740,4030,4030,4030,4030,0
20230919,153500,554710740,4030,4030,4030,4030,0
20230919,153400,554710740,4030,4030,4030,4030,0
20230919,153300,554710740,4030,4030,4030,4030,0
20230919,153200,554710740,4030,4030,4030,4030,0
20230919,153100,554710740,4030,4030,4030,4030,0
20230919,153000,554710740,4030,4030,4030,4030,1608
20230919,152900,548230500,4040,4040,4040,4040,0
20230919,152800,548230500,4040,4040,4040,4040,0
20230919,152700,548230500,4040,4040,4040,4040,0
20230919,152600,548230500,4040,4040,4040,4040,0
20230919,152500,548230500,4040,4040,4040,4040,0
20230919,152400,548230500,4040,4040,4040,4040,0
20230919,152300,548230500,4040,4040,4040,4040,0
20230919,152200,548230500,4040,4040,4040,4040,0
20230919,152100,548230500,4040,4040,4040,4040,0
20230919,152000,548230500,4040,4040,4040,4040,0
20230919,151900,548230500,4040,4030,4040,4030,346
20230919,151800,546834150,4035,4030,4035,4030,382
20230919,151700,545294070,4030,4030,4035,4025,870
20230919,151600,541789800,4035,4030,4035,4030,89
20230919,151500,541430915,4030,4035,4035,4030,1166
20230919,151400,536727900,4035,4035,4035,4035,530
20230919,151300,534589350,4035,4035,4035,4035,0
20230919,151200,534589350,4035,4035,4035,4035,32
20230919,151100,534460230,4040,4040,4040,4040,1
20230919,151000,534456190,4030,4030,4030,4030,1
20230919,150900,534452160,4030,4030,4030,4030,12
20230919,150800,534403800,4030,4030,4030,4030,123
20230919,150700,533908110,4030,4040,4040,4030,10
20230919,150600,533867800,4030,4040,4040,4030,824
20230919,150500,530546850,4040,4045,4045,4040,41
20230919,150400,530381165,4040,4035,4040,4035,1789
20230919,150300,523161460,4040,4040,4040,4040,0
20230919,150200,523161460,4040,4040,4040,4040,0
20230919,150100,523161460,4040,4040,4040,4035,263
20230919,150000,522099020,4040,4040,4045,4040,541
20230919,145900,519910880,4040,4040,4040,4040,2
20230919,145800,519902800,4050,4050,4050,4050,0
20230919,145700,519902800,4050,4050,4050,4050,0
20230919,145600,519902800,4050,4050,4050,4050,0
20230919,145500,519902800,4050,4050,4050,4050,0
20230919,145400,519902800,4050,4050,4050,4050,0
20230919,145300,519902800,4050,4050,4050,4050,2
20230919,145200,519894700,4045,4045,4045,4045,2
20230919,145100,519886610,4050,4035,4050,4030,230
20230919,145000,518957150,4045,4045,4045,4045,40
20230919,144900,518795350,4045,4035,4045,4035,102
20230919,144800,518383740,4045,4035,4045,4030,1191
20230919,144700,513578085,4045,4035,4045,4035,1721
20230919,144600,506631335,4040,4040,4040,4040,28
20230919,144500,506518215,4035,4035,4045,4035,51
20230919,144400,506312420,4045,4045,4045,4045,3
20230919,144300,506300285,4040,4035,4040,4035,6
20230919,144200,506276070,4035,4040,4040,4035,145
20230919,144100,505690300,4045,4045,4045,4045,0
20230919,144000,505690300,4045,4035,4045,4035,36
20230919,143900,505545020,4045,4045,4045,4045,394
20230919,143800,503951290,4050,4040,4050,4040,1044
20230919,143700,499733230,4050,4050,4050,4050,0
20230919,143600,499733230,4050,4050,4050,4050,0
20230919,143500,499733230,4050,4050,4050,4050,0
20230919,143400,499733230,4050,4050,4050,4050,0
20230919,143300,499733230,4050,4050,4050,4045,1418
20230919,143200,493995485,4050,4050,4050,4050,0
20230919,143100,493995485,4050,4045,4050,4045,4
20230919,143000,493979295,4045,4045,4045,4040,14
20230919,142900,493922675,4045,4045,4050,4045,60
20230919,142800,493679970,4050,4045,4050,4045,5
20230919,142700,493659735,4045,4040,4045,4040,85
20230919,142600,493315980,4040,4045,4045,4040,6
20230919,142500,493291735,4035,4035,4040,4035,39
20230919,142400,493134275,4035,4040,4040,4035,40
20230919,142300,492972705,4045,4045,4045,4045,2
20230919,142200,492964615,4045,4040,4045,4040,2
20230919,142100,492956530,4045,4040,4045,4040,14
20230919,142000,492899960,4040,4045,4045,4040,258
20230919,141900,491857615,4045,4040,4045,4040,145
20230919,141800,491271810,4035,4035,4035,4035,2
20230919,141700,491263740,4040,4040,4040,4040,53
20230919,141600,491049620,4035,4035,4035,4035,1
20230919,141500,491045585,4040,4035,4040,4035,50
20230919,141400,490843780,4045,4045,4045,4045,0
20230919,141300,490843780,4045,4045,4045,4035,1077
20230919,141200,486494710,4045,4040,4045,4040,231
20230919,141100,485561465,4045,4050,4050,4045,58
20230919,141000,485326845,4050,4045,4050,4045,8
20230919,140900,485294480,4050,4050,4050,4050,0
20230919,140800,485294480,4050,4040,4050,4040,147
20230919,140700,484699865,4040,4040,4040,4040,11
20230919,140600,484655425,4050,4045,4050,4040,54
20230919,140500,484437030,4050,4050,4050,4050,238
20230919,140400,483473130,4050,4050,4050,4050,0
20230919,140300,483473130,4050,4045,4050,4045,44
20230919,140200,483294945,4050,4045,4050,4045,20
20230919,140100,483214020,4050,4050,4050,4045,23
20230919,140000,483120975,4050,4040,4050,4040,390
20230919,135900,481544845,4040,4040,4050,4040,109
20230919,135800,481104470,4045,4050,4050,4045,48
20230919,135700,480910305,4045,4045,4045,4045,199
20230919,135600,480105350,4045,4040,4045,4040,498
20230919,135500,478093420,4045,4045,4045,4045,3
20230919,135400,478081285,4045,4050,4050,4045,11
20230919,135300,478036740,4050,4050,4050,4050,1
20230919,135200,478032690,4050,4050,4050,4050,0
20230919,135100,478032690,4050,4045,4050,4045,2
20230919,135000,478024595,4055,4055,4055,4055,1
20230919,134900,478020540,4040,4045,4045,4040,31
20230919,134800,477895250,4055,4055,4055,4055,0
20230919,134700,477895250,4055,4055,4055,4055,0
20230919,134600,477895250,4055,4055,4055,4055,2
20230919,134500,477887140,4050,4050,4050,4050,580
20230919,134400,475538140,4055,4050,4055,4050,1198
20230919,134300,470686230,4055,4050,4055,4050,502
20230919,134200,468653115,4050,4050,4050,4050,257
20230919,134100,467612265,4050,4050,4050,4050,0
20230919,134000,467612265,4050,4050,4050,4050,0
20230919,133900,467612265,4050,4050,4050,4050,0
20230919,133800,467612265,4050,4045,4050,4040,125
20230919,133700,467106895,4050,4050,4050,4050,40
20230919,133600,466944895,4040,4040,4040,4040,12
20230919,133500,466896415,4040,4040,4040,4040,0
20230919,133400,466896415,4040,4040,4040,4040,300
20230919,133300,465684415,4040,4040,4040,4040,12
20230919,133200,465635935,4040,4040,4040,4040,100
20230919,133100,465231935,4040,4045,4050,4040,1015
20230919,133000,461126145,4045,4045,4045,4045,12
20230919,132900,461077605,4045,4045,4045,4045,1
20230919,132800,461073560,4045,4045,4045,4045,45
20230919,132700,460891535,4045,4050,4050,4045,283
20230919,132600,459746785,4050,4050,4050,4050,24
20230919,132500,459649585,4045,4050,4050,4045,599
20230919,132400,457224230,4050,4050,4050,4050,315
20230919,132300,455948480,4050,4050,4050,4050,0
20230919,132200,455948480,4050,4050,4050,4050,5
20230919,132100,455928230,4055,4055,4055,4055,6
20230919,132000,455903900,4060,4060,4060,4060,2
20230919,131900,455895780,4055,4055,4055,4055,1
20230919,131800,455891725,4050,4050,4050,4050,43
20230919,131700,455717575,4050,4050,4050,4050,40
20230919,131600,455555575,4060,4060,4060,4060,10
20230919,131500,455514975,4070,4065,4070,4065,13
20230919,131400,455462125,4065,4065,4065,4065,248
20230919,131300,454454005,4070,4065,4070,4050,204
20230919,131200,453627690,4065,4055,4065,4055,113
20230919,131100,453169465,4055,4070,4070,4055,13
20230919,131000,453116570,4070,4070,4070,4070,0
20230919,130900,453116570,4070,4070,4070,4070,0
20230919,130800,453116570,4070,4070,4070,4070,1
20230919,130700,453112500,4050,4070,4070,4050,101
20230919,130600,452703430,4050,4050,4050,4050,10
20230919,130500,452662930,4070,4070,4070,4070,0
20230919,130400,452662930,4070,4070,4070,4070,0
20230919,130300,452662930,4070,4070,4070,4070,0
20230919,130200,452662930,4070,4070,4070,4070,0
20230919,130100,452662930,4070,4070,4070,4070,0
20230919,130000,452662930,4070,4070,4070,4070,50
20230919,125900,452459430,4070,4055,4070,4055,185
20230919,125800,451707330,4050,4050,4050,4050,0
20230919,125700,451707330,4050,4050,4050,4050,12
20230919,125600,451658730,4050,4050,4050,4050,101
20230919,125500,451249680,4055,4055,4055,4055,0
20230919,125400,451249680,4055,4055,4055,4050,9
20230919,125300,451213200,4055,4055,4055,4055,15
20230919,125200,451152375,4060,4065,4065,4060,1413
20230919,125100,445408590,4065,4065,4065,4065,20
20230919,125000,445327290,4065,4065,4065,4065,8
20230919,124900,445294770,4070,4065,4070,4065,210
20230919,124800,444441115,4070,4065,4070,4065,13
20230919,124700,444388265,4065,4065,4065,4065,31
20230919,124600,444262250,4070,4070,4070,4065,164
20230919,124500,443595570,4070,4070,4070,4070,0
20230919,124400,443595570,4070,4070,4070,4070,0
20230919,124300,443595570,4070,4070,4070,4070,0
20230919,124200,443595570,4070,4070,4070,4070,0
20230919,124100,443595570,4070,4065,4070,4065,130
20230919,124000,443066970,4070,4065,4070,4065,6
20230919,123900,443042575,4070,4070,4070,4070,1
20230919,123800,443038505,4070,4070,4070,4070,0
20230919,123700,443038505,4070,4070,4070,4070,3
20230919,123600,443026295,4070,4065,4070,4065,13
20230919,123500,442973445,4065,4060,4065,4060,566
20230919,123400,440672705,4065,4065,4065,4065,0
20230919,123300,440672705,4065,4065,4065,4065,5
20230919,123200,440652380,4065,4060,4065,4055,258
20230919,123100,439605150,4060,4060,4060,4060,0
20230919,123000,439605150,4060,4060,4060,4060,0
20230919,122900,439605150,4060,4060,4060,4060,0
20230919,122800,439605150,4060,4060,4060,4060,1
20230919,122700,439601090,4060,4060,4060,4060,0
20230919,122600,439601090,4060,4060,4060,4060,0
20230919,122500,439601090,4060,4060,4060,4060,0
20230919,122400,439601090,4060,4060,4060,4060,0
20230919,122300,439601090,4060,4045,4060,4045,113
20230919,122200,439143990,4060,4060,4060,4060,0
20230919,122100,439143990,4060,4040,4060,4040,13
20230919,122000,439091450,4040,4050,4050,4040,672
20230919,121900,436372890,4060,4060,4060,4060,1
20230919,121800,436368830,4050,4050,4050,4050,100
20230919,121700,435963830,4060,4060,4060,4060,2
20230919,121600,435955710,4045,4055,4055,4045,1067
20230919,121500,431637705,4060,4060,4060,4060,0
20230919,121400,431637705,4060,4055,4060,4055,35
20230919,121300,431495770,4055,4055,4055,4055,197
20230919,121200,430696935,4055,4050,4055,4050,30
20230919,121100,430575345,4050,4050,4050,4050,0
20230919,121000,430575345,4050,4050,4050,4050,0
20230919,120900,430575345,4050,4050,4050,4050,99
20230919,120800,430174395,4050,4050,4050,4050,150
20230919,120700,429566895,4055,4055,4055,4055,0
20230919,120600,429566895,4055,4040,4055,4040,14
20230919,120500,429510310,4040,4040,4040,4040,0
20230919,120400,429510310,4040,4040,4040,4040,0
20230919,120300,429510310,4040,4040,4040,4040,112
20230919,120200,429057830,4040,4040,4040,4040,0
20230919,120100,429057830,4040,4040,4040,4040,500
20230919,120000,427037830,4040,4040,4040,4040,78
20230919,115900,426722710,4040,4040,4040,4040,1
20230919,115800,426718670,4050,4050,4050,4050,148
20230919,115700,426119270,4055,4055,4055,4055,1
20230919,115600,426115215,4060,4060,4060,4060,0
20230919,115500,426115215,4060,4060,4060,4060,0
20230919,115400,426115215,4060,4060,4060,4060,0
20230919,115300,426115215,4060,4060,4060,4060,1
20230919,115200,426111155,4045,4045,4045,4045,50
20230919,115100,425908905,4075,4075,4075,4075,0
20230919,115000,425908905,4075,4075,4075,4075,0
20230919,114900,425908905,4075,4065,4075,4065,3
20230919,114800,425896700,4065,4065,4065,4065,110
20230919,114700,425449550,4065,4065,4065,4065,0
20230919,114600,425449550,4065,4060,4065,4060,507
20230919,114500,423390130,4060,4035,4060,4035,2739
20230919,114400,412304375,4035,4035,4035,4035,0
20230919,114300,412304375,4035,4035,4035,4035,3
20230919,114200,412292270,4045,4045,4045,4045,0
20230919,114100,412292270,4045,4045,4045,4045,50
20230919,114000,412090020,4045,4035,4045,4035,974
20230919,113900,408157070,4035,4045,4045,4035,472
20230919,113800,406250530,4045,4050,4050,4045,1300
20230919,113700,400991910,4050,4050,4050,4050,300
20230919,113600,399776910,4050,4050,4050,4050,512
20230919,113500,397703310,4050,4055,4055,4050,818
20230919,113400,394390260,4055,4055,4055,4055,3
20230919,113300,394378095,4060,4055,4060,4050,152
20230919,113200,393761925,4055,4055,4055,4055,425
20230919,113100,392038550,4055,4055,4055,4055,129
20230919,113000,391515455,4065,4065,4065,4065,2
20230919,112900,391507325,4065,4065,4065,4065,2
20230919,112800,391499195,4075,4060,4075,4055,874
20230919,112700,387952855,4050,4070,4070,4050,5365
20230919,112600,366143765,4075,4075,4075,4070,490
20230919,112500,364147085,4075,4075,4075,4075,19
20230919,112400,364069660,4075,4075,4075,4075,127
20230919,112300,363552135,4080,4080,4080,4080,0
20230919,112200,363552135,4080,4080,4080,4080,0
20230919,112100,363552135,4080,4080,4080,4080,49
20230919,112000,363352215,4085,4085,4085,4085,0
20230919,111900,363352215,4085,4085,4085,4085,0
20230919,111800,363352215,4085,4085,4085,4085,0
20230919,111700,363352215,4085,4085,4085,4085,0
20230919,111600,363352215,4085,4085,4085,4085,61
20230919,111500,363103030,4075,4075,4075,4075,60
20230919,111400,362858530,4075,4070,4075,4070,125
20230919,111300,362349665,4070,4075,4075,4070,343
20230919,111200,360952645,4070,4075,4075,4070,336
20230919,111100,359584625,4075,4075,4075,4075,102
20230919,111000,359168975,4070,4075,4075,4070,216
20230919,110900,358289705,4075,4075,4085,4075,719
20230919,110800,355359510,4085,4080,4085,4075,2156
20230919,110700,346567910,4080,4085,4085,4080,2159
20230919,110600,337754605,4085,4085,4085,4085,703
20230919,110500,334882850,4090,4090,4090,4090,15
20230919,110400,334821500,4090,4090,4090,4090,1
20230919,110300,334817410,4090,4090,4090,4090,0
20230919,110200,334817410,4090,4090,4090,4090,122
20230919,110100,334318430,4090,4090,4090,4090,0
20230919,110000,334318430,4090,4090,4090,4090,4
20230919,105900,334302070,4090,4085,4090,4085,102
20230919,105800,333885390,4090,4090,4090,4090,2
20230919,105700,333877210,4090,4090,4090,4090,52
20230919,105600,333664530,4090,4090,4090,4090,38
20230919,105500,333509110,4085,4085,4085,4085,0
20230919,105400,333509110,4085,4085,4090,4085,34
20230919,105300,333370215,4085,4095,4095,4085,2001
20230919,105200,325188250,4100,4100,4100,4100,0
20230919,105100,325188250,4100,4095,4100,4095,327
20230919,105000,323847610,4095,4085,4095,4085,351
20230919,104900,322410445,4085,4095,4095,4085,286
20230919,104800,321242095,4095,4095,4095,4095,2
20230919,104700,321233905,4095,4095,4095,4095,0
20230919,104600,321233905,4095,4085,4095,4080,1092
20230919,104500,316774530,4085,4085,4085,4085,512
20230919,104400,314683010,4085,4085,4085,4085,1000
20230919,104300,310598010,4095,4085,4095,4080,1034
20230919,104200,306374265,4095,4090,4100,4085,934
20230919,104100,302550090,4085,4085,4085,4085,295
20230919,104000,301345015,4090,4090,4090,4090,0
20230919,103900,301345015,4090,4090,4090,4090,465
20230919,103800,299443165,4100,4100,4100,4095,22
20230919,103700,299353065,4090,4090,4090,4090,42
20230919,103600,299181285,4090,4090,4100,4090,319
20230919,103500,297876055,4090,4090,4100,4090,95
20230919,103400,297487495,4090,4090,4090,4090,0
20230919,103300,297487495,4090,4080,4090,4080,26
20230919,103200,297381290,4080,4085,4085,4080,637
20230919,103100,294782145,4085,4085,4085,4085,1291
20230919,103000,289508410,4090,4085,4090,4085,67
20230919,102900,289234440,4085,4090,4090,4085,449
20230919,102800,287400270,4090,4090,4090,4085,1473
20230919,102700,281378770,4090,4095,4100,4090,2934
20230919,102600,269373515,4100,4115,4115,4100,22
20230919,102500,269283285,4115,4115,4115,4115,13
20230919,102400,269229790,4115,4115,4115,4115,43
20230919,102300,269052845,4115,4115,4115,4115,500
20230919,102200,266995345,4115,4115,4115,4115,162
20230919,102100,266328715,4120,4120,4120,4120,0
20230919,102000,266328715,4120,4120,4120,4120,4
20230919,101900,266312235,4115,4095,4115,4095,1643
20230919,101800,259564150,4095,4095,4095,4095,15
20230919,101700,259502725,4095,4095,4095,4095,0
20230919,101600,259502725,4095,4095,4095,4095,191
20230919,101500,258720580,4095,4100,4100,4095,13
20230919,101400,258667340,4095,4100,4100,4095,1970
20230919,101300,250600185,4115,4115,4115,4095,544
20230919,101200,248371620,4115,4100,4115,4095,35
20230919,101100,248228230,4115,4115,4115,4115,0
20230919,101000,248228230,4115,4115,4115,4115,2
20230919,100900,248220000,4115,4115,4115,4115,0
20230919,100800,248220000,4115,4100,4115,4095,990
20230919,100700,244163785,4110,4105,4110,4105,1000
20230919,100600,240055785,4100,4100,4100,4100,55
20230919,100500,239830285,4100,4100,4100,4100,0
20230919,100400,239830285,4100,4100,4100,4100,0
20230919,100300,239830285,4100,4095,4100,4095,38
20230919,100200,239674550,4095,4100,4100,4095,1205
20230919,100100,234740050,4100,4100,4100,4100,282
20230919,100000,233583850,4110,4105,4110,4105,823
20230919,095900,230203840,4110,4095,4110,4095,821
20230919,095800,226837730,4095,4105,4115,4085,7219
20230919,095700,197295140,4105,4105,4105,4100,2136
20230919,095600,188528735,4105,4105,4105,4105,456
20230919,095500,186656855,4110,4110,4110,4110,866
20230919,095400,183097595,4110,4110,4110,4110,18
20230919,095300,183023615,4115,4115,4115,4115,0
20230919,095200,183023615,4115,4115,4115,4115,869
20230919,095100,179447680,4115,4125,4125,4115,134
20230919,095000,178894970,4125,4110,4125,4110,95
20230919,094900,178504485,4110,4110,4115,4110,612
20230919,094800,175989135,4105,4105,4105,4105,74
20230919,094700,175685365,4110,4110,4110,4110,55
20230919,094600,175459315,4110,4110,4110,4110,324
20230919,094500,174127675,4110,4110,4115,4110,350
20230919,094400,172688225,4110,4115,4115,4105,5206
20230919,094300,151293020,4135,4115,4135,4115,7
20230919,094200,151264095,4135,4120,4135,4115,378
20230919,094100,149707010,4120,4120,4120,4115,729
20230919,094000,146703690,4135,4140,4140,4135,21
20230919,093900,146616850,4140,4140,4140,4140,12
20230919,093800,146567170,4145,4120,4145,4110,1791
20230919,093700,139193730,4120,4120,4125,4120,1616
20230919,093600,132535710,4120,4125,4130,4120,1072
20230919,093500,128114930,4135,4140,4140,4125,2359
20230919,093400,118373875,4135,4145,4145,4135,1687
20230919,093300,111391755,4150,4150,4150,4150,0
20230919,093200,111391755,4150,4150,4150,4150,1
20230919,093100,111387605,4155,4155,4155,4155,10
20230919,093000,111346055,4155,4155,4155,4155,0
20230919,092900,111346055,4155,4150,4155,4135,3840
20230919,092800,95421940,4150,4150,4150,4150,184
20230919,092700,94658340,4150,4155,4155,4150,118
20230919,092600,94168630,4160,4160,4160,4160,10
20230919,092500,94127030,4160,4155,4160,4155,206
20230919,092400,93271085,4155,4155,4155,4155,1
20230919,092300,93266930,4155,4155,4155,4155,0
20230919,092200,93266930,4155,4155,4155,4155,19
20230919,092100,93187985,4145,4135,4145,4135,578
20230919,092000,90795320,4140,4140,4140,4140,238
20230919,091900,89810000,4155,4155,4155,4155,3
20230919,091800,89797535,4155,4155,4155,4155,0
20230919,091700,89797535,4155,4155,4155,4155,0
20230919,091600,89797535,4155,4160,4160,4155,151
20230919,091500,89169380,4170,4170,4170,4170,0
20230919,091400,89169380,4170,4170,4170,4135,7161
20230919,091300,59473860,4170,4160,4170,4160,554
20230919,091200,57169170,4175,4160,4175,4160,113
20230919,091100,56697590,4155,4155,4155,4155,0
20230919,091000,56697590,4155,4170,4170,4155,645
20230919,090900,54015070,4185,4170,4185,4170,83
20230919,090800,53668555,4170,4170,4185,4170,909
20230919,090700,49877725,4185,4185,4185,4185,121
20230919,090600,49371340,4190,4190,4190,4190,110
20230919,090500,48910440,4190,4195,4195,4170,227
20230919,090400,47959105,4200,4190,4220,4190,3926
20230919,090300,31482955,4195,4170,4195,4170,3101
20230919,090200,18521145,4170,4160,4170,4160,61
20230919,090100,18267135,4155,4155,4155,4155,12
20230919,090000,18217275,4145,4145,4145,4145,4395