KissMeData/037270/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190900,1396491190,5310,5310,5310,5310,5033
20230919,190800,1396491190,5310,5310,5310,5310,0
20230919,190700,1396491190,5310,5310,5310,5310,0
20230919,190600,1396491190,5310,5310,5310,5310,0
20230919,190500,1396491190,5310,5310,5310,5310,0
20230919,190400,1396491190,5310,5310,5310,5310,0
20230919,190300,1396491190,5310,5310,5310,5310,0
20230919,190200,1396491190,5310,5310,5310,5310,0
20230919,190100,1396491190,5310,5310,5310,5310,0
20230919,190000,1396491190,5310,5310,5310,5310,0
20230919,185900,1396491190,5310,5310,5310,5310,0
20230919,185800,1396491190,5310,5310,5310,5310,0
20230919,185700,1396491190,5310,5310,5310,5310,0
20230919,185600,1396491190,5310,5310,5310,5310,0
20230919,185500,1396491190,5310,5310,5310,5310,0
20230919,185400,1396491190,5310,5310,5310,5310,0
20230919,185300,1396491190,5310,5310,5310,5310,0
20230919,185200,1396491190,5310,5310,5310,5310,0
20230919,185100,1396491190,5310,5310,5310,5310,0
20230919,185000,1396491190,5310,5310,5310,5310,0
20230919,184900,1396491190,5310,5310,5310,5310,0
20230919,184800,1396491190,5310,5310,5310,5310,0
20230919,184700,1396491190,5310,5310,5310,5310,0
20230919,184600,1396491190,5310,5310,5310,5310,0
20230919,184500,1396491190,5310,5310,5310,5310,0
20230919,184400,1396491190,5310,5310,5310,5310,0
20230919,184300,1396491190,5310,5310,5310,5310,0
20230919,184200,1396491190,5310,5310,5310,5310,0
20230919,184100,1396491190,5310,5310,5310,5310,0
20230919,184000,1396491190,5310,5310,5310,5310,0
20230919,183900,1396491190,5310,5310,5310,5310,5033
20230919,183800,1396491190,5310,5310,5310,5310,0
20230919,183700,1396491190,5310,5310,5310,5310,0
20230919,183600,1396491190,5310,5310,5310,5310,0
20230919,183500,1396491190,5310,5310,5310,5310,0
20230919,183400,1396491190,5310,5310,5310,5310,0
20230919,183300,1396491190,5310,5310,5310,5310,0
20230919,183200,1396491190,5310,5310,5310,5310,0
20230919,183100,1396491190,5310,5310,5310,5310,0
20230919,183000,1396491190,5310,5310,5310,5310,0
20230919,182900,1396491190,5310,5310,5310,5310,0
20230919,182800,1396491190,5310,5310,5310,5310,0
20230919,182700,1396491190,5310,5310,5310,5310,0
20230919,182600,1396491190,5310,5310,5310,5310,0
20230919,182500,1396491190,5310,5310,5310,5310,0
20230919,182400,1396491190,5310,5310,5310,5310,0
20230919,182300,1396491190,5310,5310,5310,5310,0
20230919,182200,1396491190,5310,5310,5310,5310,0
20230919,182100,1396491190,5310,5310,5310,5310,0
20230919,182000,1396491190,5310,5310,5310,5310,0
20230919,181900,1396491190,5310,5310,5310,5310,0
20230919,181800,1396491190,5310,5310,5310,5310,0
20230919,181700,1396491190,5310,5310,5310,5310,0
20230919,181600,1396491190,5310,5310,5310,5310,0
20230919,181500,1396491190,5310,5310,5310,5310,0
20230919,181400,1396491190,5310,5310,5310,5310,0
20230919,181300,1396491190,5310,5310,5310,5310,0
20230919,181200,1396491190,5310,5310,5310,5310,0
20230919,181100,1396491190,5310,5310,5310,5310,0
20230919,181000,1396491190,5310,5310,5310,5310,0
20230919,180900,1396491190,5310,5310,5310,5310,5033
20230919,180800,1396491190,5310,5310,5310,5310,0
20230919,180700,1396491190,5310,5310,5310,5310,0
20230919,180600,1396491190,5310,5310,5310,5310,0
20230919,180500,1396491190,5310,5310,5310,5310,0
20230919,180400,1396491190,5310,5310,5310,5310,0
20230919,180300,1396491190,5310,5310,5310,5310,0
20230919,180200,1396491190,5310,5310,5310,5310,0
20230919,180100,1396491190,5310,5310,5310,5310,0
20230919,180000,1396491190,5310,5310,5310,5310,0
20230919,175900,1396491190,5310,5310,5310,5310,0
20230919,175800,1396491190,5310,5310,5310,5310,0
20230919,175700,1396491190,5310,5310,5310,5310,0
20230919,175600,1396491190,5310,5310,5310,5310,0
20230919,175500,1396491190,5310,5310,5310,5310,0
20230919,175400,1396491190,5310,5310,5310,5310,0
20230919,175300,1396491190,5310,5310,5310,5310,0
20230919,175200,1396491190,5310,5310,5310,5310,0
20230919,175100,1396491190,5310,5310,5310,5310,0
20230919,175000,1396491190,5310,5310,5310,5310,0
20230919,174900,1396491190,5310,5310,5310,5310,0
20230919,174800,1396491190,5310,5310,5310,5310,0
20230919,174700,1396491190,5310,5310,5310,5310,0
20230919,174600,1396491190,5310,5310,5310,5310,0
20230919,174500,1396491190,5310,5310,5310,5310,0
20230919,174400,1396491190,5310,5310,5310,5310,0
20230919,174300,1396491190,5310,5310,5310,5310,0
20230919,174200,1396491190,5310,5310,5310,5310,0
20230919,174100,1396491190,5310,5310,5310,5310,0
20230919,174000,1396491190,5310,5310,5310,5310,0
20230919,173900,1396491190,5310,5310,5310,5310,5033
20230919,173800,1396491190,5310,5310,5310,5310,0
20230919,173700,1396491190,5310,5310,5310,5310,0
20230919,173600,1396491190,5310,5310,5310,5310,0
20230919,173500,1396491190,5310,5310,5310,5310,0
20230919,173400,1396491190,5310,5310,5310,5310,0
20230919,173300,1396491190,5310,5310,5310,5310,0
20230919,173200,1396491190,5310,5310,5310,5310,0
20230919,173100,1396491190,5310,5310,5310,5310,0
20230919,173000,1396491190,5310,5310,5310,5310,0
20230919,172900,1396491190,5310,5310,5310,5310,0
20230919,172800,1396491190,5310,5310,5310,5310,0
20230919,172700,1396491190,5310,5310,5310,5310,0
20230919,172600,1396491190,5310,5310,5310,5310,0
20230919,172500,1396491190,5310,5310,5310,5310,0
20230919,172400,1396491190,5310,5310,5310,5310,0
20230919,172300,1396491190,5310,5310,5310,5310,0
20230919,172200,1396491190,5310,5310,5310,5310,0
20230919,172100,1396491190,5310,5310,5310,5310,0
20230919,172000,1396491190,5310,5310,5310,5310,0
20230919,171900,1396491190,5310,5310,5310,5310,0
20230919,171800,1396491190,5310,5310,5310,5310,0
20230919,171700,1396491190,5310,5310,5310,5310,0
20230919,171600,1396491190,5310,5310,5310,5310,0
20230919,171500,1396491190,5310,5310,5310,5310,0
20230919,171400,1396491190,5310,5310,5310,5310,0
20230919,171300,1396491190,5310,5310,5310,5310,0
20230919,171200,1396491190,5310,5310,5310,5310,0
20230919,171100,1396491190,5310,5310,5310,5310,0
20230919,171000,1396491190,5310,5310,5310,5310,0
20230919,170900,1396491190,5310,5310,5310,5310,5033
20230919,170800,1396491190,5310,5310,5310,5310,0
20230919,170700,1396491190,5310,5310,5310,5310,0
20230919,170600,1396491190,5310,5310,5310,5310,0
20230919,170500,1396491190,5310,5310,5310,5310,0
20230919,170400,1396491190,5310,5310,5310,5310,0
20230919,170300,1396491190,5310,5310,5310,5310,0
20230919,170200,1396491190,5310,5310,5310,5310,0
20230919,170100,1396491190,5310,5310,5310,5310,0
20230919,170000,1396491190,5310,5310,5310,5310,0
20230919,165900,1396491190,5310,5310,5310,5310,0
20230919,165800,1396491190,5310,5310,5310,5310,0
20230919,165700,1396491190,5310,5310,5310,5310,0
20230919,165600,1396491190,5310,5310,5310,5310,0
20230919,165500,1396491190,5310,5310,5310,5310,0
20230919,165400,1396491190,5310,5310,5310,5310,0
20230919,165300,1396491190,5310,5310,5310,5310,0
20230919,165200,1396491190,5310,5310,5310,5310,0
20230919,165100,1396491190,5310,5310,5310,5310,0
20230919,165000,1396491190,5310,5310,5310,5310,0
20230919,164900,1396491190,5310,5310,5310,5310,0
20230919,164800,1396491190,5310,5310,5310,5310,0
20230919,164700,1396491190,5310,5310,5310,5310,0
20230919,164600,1396491190,5310,5310,5310,5310,0
20230919,164500,1396491190,5310,5310,5310,5310,0
20230919,164400,1396491190,5310,5310,5310,5310,0
20230919,164300,1396491190,5310,5310,5310,5310,0
20230919,164200,1396491190,5310,5310,5310,5310,0
20230919,164100,1396491190,5310,5310,5310,5310,0
20230919,164000,1396491190,5310,5310,5310,5310,0
20230919,163900,1396491190,5310,5310,5310,5310,5033
20230919,163800,1396491190,5310,5310,5310,5310,0
20230919,163700,1396491190,5310,5310,5310,5310,0
20230919,163600,1396491190,5310,5310,5310,5310,0
20230919,163500,1396491190,5310,5310,5310,5310,0
20230919,163400,1396491190,5310,5310,5310,5310,0
20230919,163300,1396491190,5310,5310,5310,5310,0
20230919,163200,1396491190,5310,5310,5310,5310,0
20230919,163100,1396491190,5310,5310,5310,5310,0
20230919,163000,1396491190,5310,5310,5310,5310,0
20230919,162900,1396491190,5310,5310,5310,5310,0
20230919,162800,1396491190,5310,5310,5310,5310,0
20230919,162700,1396491190,5310,5310,5310,5310,0
20230919,162600,1396491190,5310,5310,5310,5310,0
20230919,162500,1396491190,5310,5310,5310,5310,0
20230919,162400,1396491190,5310,5310,5310,5310,0
20230919,162300,1396491190,5310,5310,5310,5310,0
20230919,162200,1396491190,5310,5310,5310,5310,0
20230919,162100,1396491190,5310,5310,5310,5310,0
20230919,162000,1396491190,5310,5310,5310,5310,0
20230919,161900,1396491190,5310,5310,5310,5310,0
20230919,161800,1396491190,5310,5310,5310,5310,0
20230919,161700,1396491190,5310,5310,5310,5310,0
20230919,161600,1396491190,5310,5310,5310,5310,0
20230919,161500,1396491190,5310,5310,5310,5310,0
20230919,161400,1396491190,5310,5310,5310,5310,0
20230919,161300,1396491190,5310,5310,5310,5310,0
20230919,161200,1396491190,5310,5310,5310,5310,0
20230919,161100,1396491190,5310,5310,5310,5310,0
20230919,161000,1396491190,5310,5310,5310,5310,0
20230919,160900,1396491190,5310,5310,5310,5310,5033
20230919,160800,1396491190,5310,5310,5310,5310,0
20230919,160700,1396491190,5310,5310,5310,5310,0
20230919,160600,1396491190,5310,5310,5310,5310,0
20230919,160500,1396491190,5310,5310,5310,5310,0
20230919,160400,1396491190,5310,5310,5310,5310,0
20230919,160300,1396491190,5310,5310,5310,5310,0
20230919,160200,1396491190,5310,5310,5310,5310,0
20230919,160100,1396491190,5310,5310,5310,5310,0
20230919,160000,1396491190,5310,5310,5310,5310,0
20230919,155900,1396491190,5310,5310,5310,5310,0
20230919,155800,1396491190,5310,5310,5310,5310,0
20230919,155700,1396491190,5310,5310,5310,5310,0
20230919,155600,1396491190,5310,5310,5310,5310,0
20230919,155500,1396491190,5310,5310,5310,5310,0
20230919,155400,1396491190,5310,5310,5310,5310,0
20230919,155300,1396491190,5310,5310,5310,5310,0
20230919,155200,1396491190,5310,5310,5310,5310,0
20230919,155100,1396491190,5310,5310,5310,5310,0
20230919,155000,1396491190,5310,5310,5310,5310,0
20230919,154900,1396491190,5310,5310,5310,5310,0
20230919,154800,1396491190,5310,5310,5310,5310,0
20230919,154700,1396491190,5310,5310,5310,5310,0
20230919,154600,1396491190,5310,5310,5310,5310,0
20230919,154500,1396491190,5310,5310,5310,5310,0
20230919,154400,1396491190,5310,5310,5310,5310,0
20230919,154300,1396491190,5310,5310,5310,5310,0
20230919,154200,1396491190,5310,5310,5310,5310,0
20230919,154100,1396491190,5310,5310,5310,5310,0
20230919,154000,1396491190,5310,5310,5310,5310,0
20230919,153900,1396491190,5310,5310,5310,5310,5033
20230919,153800,1396491190,5310,5310,5310,5310,0
20230919,153700,1396491190,5310,5310,5310,5310,0
20230919,153600,1396491190,5310,5310,5310,5310,0
20230919,153500,1396491190,5310,5310,5310,5310,0
20230919,153400,1396491190,5310,5310,5310,5310,0
20230919,153300,1396491190,5310,5310,5310,5310,0
20230919,153200,1396491190,5310,5310,5310,5310,0
20230919,153100,1396491190,5310,5310,5310,5310,0
20230919,153000,1396491190,5310,5310,5310,5310,5033
20230919,152900,1369765960,5310,5310,5310,5310,0
20230919,152800,1369765960,5310,5310,5310,5310,0
20230919,152700,1369765960,5310,5310,5310,5310,0
20230919,152600,1369765960,5310,5310,5310,5310,0
20230919,152500,1369765960,5310,5310,5310,5310,0
20230919,152400,1369765960,5310,5310,5310,5310,0
20230919,152300,1369765960,5310,5310,5310,5310,0
20230919,152200,1369765960,5310,5310,5310,5310,0
20230919,152100,1369765960,5310,5310,5310,5310,0
20230919,152000,1369765960,5310,5310,5310,5310,0
20230919,151900,1369765960,5310,5310,5310,5310,283
20230919,151800,1368263230,5310,5320,5320,5310,659
20230919,151700,1364757740,5320,5320,5320,5320,701
20230919,151600,1361028420,5320,5320,5320,5320,3001
20230919,151500,1345063100,5300,5320,5320,5300,501
20230919,151400,1342407780,5300,5310,5310,5300,751
20230919,151300,1338427450,5300,5320,5320,5300,2626
20230919,151200,1324497240,5320,5320,5320,5320,1
20230919,151100,1324491920,5320,5320,5320,5310,1017
20230919,151000,1319091510,5310,5310,5320,5310,1399
20230919,150900,1311662810,5310,5320,5320,5310,87
20230919,150800,1311200710,5320,5320,5320,5320,103
20230919,150700,1310652750,5320,5320,5320,5320,1567
20230919,150600,1302316310,5320,5320,5320,5320,30
20230919,150500,1302156710,5320,5320,5320,5310,1199
20230919,150400,1295780030,5320,5320,5320,5320,0
20230919,150300,1295780030,5320,5320,5320,5320,51
20230919,150200,1295508710,5320,5320,5320,5320,0
20230919,150100,1295508710,5320,5320,5320,5320,1
20230919,150000,1295503390,5310,5320,5320,5310,83
20230919,145900,1295062030,5320,5320,5320,5320,24
20230919,145800,1294934350,5320,5320,5330,5320,185
20230919,145700,1293948960,5320,5330,5330,5320,159
20230919,145600,1293102750,5330,5330,5330,5330,29
20230919,145500,1292948180,5330,5330,5330,5330,29
20230919,145400,1292793610,5310,5330,5330,5310,50
20230919,145300,1292527130,5330,5330,5330,5330,52
20230919,145200,1292249970,5330,5330,5330,5330,84
20230919,145100,1291802250,5330,5320,5330,5320,128
20230919,145000,1291120030,5330,5330,5330,5330,86
20230919,144900,1290661650,5330,5320,5330,5320,224
20230919,144800,1289468230,5320,5320,5320,5320,0
20230919,144700,1289468230,5320,5320,5320,5320,102
20230919,144600,1288925590,5320,5310,5320,5310,4
20230919,144500,1288904330,5320,5320,5320,5320,2
20230919,144400,1288893690,5320,5320,5320,5320,2
20230919,144300,1288883050,5320,5320,5320,5320,1
20230919,144200,1288877730,5310,5320,5320,5310,11
20230919,144100,1288819220,5320,5320,5320,5320,12
20230919,144000,1288755380,5320,5320,5320,5320,0
20230919,143900,1288755380,5320,5320,5320,5320,2
20230919,143800,1288744740,5320,5320,5320,5320,0
20230919,143700,1288744740,5320,5330,5330,5320,13
20230919,143600,1288675460,5300,5310,5310,5300,1424
20230919,143500,1281127240,5330,5330,5330,5320,426
20230919,143400,1278860900,5330,5320,5330,5320,347
20230919,143300,1277014830,5310,5310,5310,5310,13
20230919,143200,1276945800,5310,5310,5310,5310,29
20230919,143100,1276791810,5310,5310,5310,5310,301
20230919,143000,1275193500,5310,5310,5310,5310,102
20230919,142900,1274651880,5310,5310,5310,5310,283
20230919,142800,1273149150,5310,5310,5310,5310,1013
20230919,142700,1267770120,5310,5320,5320,5310,856
20230919,142600,1263218200,5320,5320,5320,5320,0
20230919,142500,1263218200,5320,5320,5320,5320,100
20230919,142400,1262686200,5330,5320,5330,5320,535
20230919,142300,1259839990,5320,5320,5320,5320,297
20230919,142200,1258259950,5320,5320,5320,5320,19
20230919,142100,1258158870,5320,5320,5320,5320,162
20230919,142000,1257297030,5320,5320,5320,5320,224
20230919,141900,1256105350,5330,5330,5330,5330,0
20230919,141800,1256105350,5330,5330,5330,5330,100
20230919,141700,1255572350,5330,5330,5330,5330,0
20230919,141600,1255572350,5330,5330,5330,5330,0
20230919,141500,1255572350,5330,5330,5330,5330,0
20230919,141400,1255572350,5330,5320,5330,5320,2
20230919,141300,1255561700,5320,5320,5320,5320,747
20230919,141200,1251587660,5320,5320,5320,5320,0
20230919,141100,1251587660,5320,5320,5320,5320,20
20230919,141000,1251481260,5320,5320,5320,5320,311
20230919,140900,1249826740,5320,5320,5320,5320,300
20230919,140800,1248230740,5320,5320,5320,5320,60
20230919,140700,1247911540,5310,5320,5320,5310,14
20230919,140600,1247837070,5320,5320,5320,5320,172
20230919,140500,1246922030,5330,5330,5330,5330,0
20230919,140400,1246922030,5330,5330,5330,5330,0
20230919,140300,1246922030,5330,5330,5330,5330,1
20230919,140200,1246916700,5310,5310,5310,5310,31
20230919,140100,1246752090,5310,5320,5320,5310,587
20230919,140000,1243629630,5330,5330,5330,5330,30
20230919,135900,1243469730,5330,5330,5330,5330,0
20230919,135800,1243469730,5330,5320,5330,5320,148
20230919,135700,1242682360,5320,5330,5330,5320,17
20230919,135600,1242591820,5320,5310,5320,5300,3113
20230919,135500,1226033190,5300,5310,5320,5300,417
20230919,135400,1223820370,5310,5320,5320,5310,185
20230919,135300,1222836190,5330,5320,5330,5310,4705
20230919,135200,1197842530,5320,5320,5320,5320,640
20230919,135100,1194437730,5320,5320,5320,5320,1
20230919,135000,1194432410,5320,5320,5320,5320,0
20230919,134900,1194432410,5320,5320,5320,5320,1239
20230919,134800,1187840930,5320,5320,5320,5320,0
20230919,134700,1187840930,5320,5320,5320,5320,20
20230919,134600,1187734530,5330,5330,5330,5320,112
20230919,134500,1187137640,5340,5340,5340,5340,0
20230919,134400,1187137640,5340,5340,5340,5340,0
20230919,134300,1187137640,5340,5340,5340,5340,9
20230919,134200,1187089580,5330,5330,5340,5330,2191
20230919,134100,1175411450,5340,5340,5340,5340,0
20230919,134000,1175411450,5340,5330,5340,5330,938
20230919,133900,1170411890,5330,5340,5340,5330,45
20230919,133800,1170171990,5340,5330,5340,5330,376
20230919,133700,1168167890,5350,5350,5350,5350,0
20230919,133600,1168167890,5350,5350,5350,5350,0
20230919,133500,1168167890,5350,5340,5350,5340,533
20230919,133400,1165320110,5340,5350,5350,5340,1319
20230919,133300,1158267310,5350,5350,5350,5340,539
20230919,133200,1155388660,5350,5350,5350,5350,0
20230919,133100,1155388660,5350,5350,5350,5350,1
20230919,133000,1155383310,5340,5340,5340,5340,251
20230919,132900,1154042970,5350,5350,5350,5350,0
20230919,132800,1154042970,5350,5350,5350,5350,0
20230919,132700,1154042970,5350,5350,5350,5350,0
20230919,132600,1154042970,5350,5350,5350,5350,1
20230919,132500,1154037620,5350,5350,5350,5350,102
20230919,132400,1153491920,5360,5350,5360,5350,544
20230919,132300,1150581510,5350,5350,5350,5350,730
20230919,132200,1146676010,5350,5350,5350,5350,198
20230919,132100,1145616710,5360,5350,5360,5350,816
20230919,132000,1141251090,5350,5350,5350,5350,1318
20230919,131900,1134199790,5350,5350,5350,5350,0
20230919,131800,1134199790,5350,5350,5350,5350,96
20230919,131700,1133686190,5360,5350,5360,5350,5
20230919,131600,1133659430,5350,5350,5350,5350,101
20230919,131500,1133119080,5350,5350,5350,5350,208
20230919,131400,1132006280,5360,5360,5360,5360,549
20230919,131300,1129063640,5360,5360,5370,5360,307
20230919,131200,1127416110,5360,5360,5360,5360,696
20230919,131100,1123685550,5360,5380,5380,5360,2430
20230919,131000,1110642900,5380,5380,5390,5370,1211
20230919,130900,1104134740,5380,5370,5380,5370,3296
20230919,130800,1086404870,5370,5380,5380,5370,274
20230919,130700,1084932140,5380,5370,5380,5370,3559
20230919,130600,1065794740,5370,5370,5370,5370,1117
20230919,130500,1059796450,5370,5350,5370,5350,3703
20230919,130400,1039979110,5350,5340,5350,5340,1837
20230919,130300,1030164520,5340,5340,5340,5340,854
20230919,130200,1025604160,5340,5330,5340,5330,752
20230919,130100,1021589850,5330,5330,5330,5330,63
20230919,130000,1021254060,5310,5320,5320,5310,1471
20230919,125900,1013434850,5320,5320,5320,5320,1001
20230919,125800,1008109530,5320,5340,5340,5320,313
20230919,125700,1006438310,5340,5340,5340,5340,448
20230919,125600,1004045990,5340,5340,5340,5340,150
20230919,125500,1003244990,5320,5340,5340,5320,1010
20230919,125400,997871590,5340,5330,5340,5330,11
20230919,125300,997812860,5330,5330,5330,5330,21
20230919,125200,997700930,5330,5330,5330,5330,0
20230919,125100,997700930,5330,5330,5330,5330,1
20230919,125000,997695600,5330,5330,5330,5330,680
20230919,124900,994071200,5330,5330,5330,5330,26
20230919,124800,993932620,5330,5340,5340,5330,505
20230919,124700,991238920,5340,5340,5340,5340,2201
20230919,124600,979485580,5350,5340,5350,5340,745
20230919,124500,975500830,5350,5350,5350,5350,745
20230919,124400,971515080,5340,5330,5340,5330,300
20230919,124300,969915080,5350,5340,5350,5340,952
20230919,124200,964822380,5340,5340,5350,5340,250
20230919,124100,963487360,5350,5350,5350,5350,3
20230919,124000,963471310,5350,5330,5350,5330,3877
20230919,123900,942768300,5330,5330,5330,5330,0
20230919,123800,942768300,5330,5330,5330,5330,5
20230919,123700,942741650,5330,5330,5330,5330,0
20230919,123600,942741650,5330,5340,5340,5330,11
20230919,123500,942682920,5310,5340,5340,5310,62
20230919,123400,942353670,5340,5320,5340,5310,378
20230919,123300,940345230,5310,5310,5310,5310,86
20230919,123200,939888570,5310,5310,5310,5310,5
20230919,123100,939862020,5310,5310,5310,5310,909
20230919,123000,935035230,5320,5310,5320,5310,2
20230919,122900,935024600,5310,5310,5310,5310,92
20230919,122800,934536080,5320,5320,5320,5320,0
20230919,122700,934536080,5320,5320,5320,5320,0
20230919,122600,934536080,5320,5320,5320,5320,60
20230919,122500,934216880,5320,5320,5320,5320,0
20230919,122400,934216880,5320,5320,5320,5320,6
20230919,122300,934184960,5320,5320,5320,5320,0
20230919,122200,934184960,5320,5320,5320,5320,10
20230919,122100,934131760,5310,5310,5310,5310,847
20230919,122000,929634190,5320,5320,5320,5320,0
20230919,121900,929634190,5320,5320,5320,5320,102
20230919,121800,929091550,5320,5320,5320,5320,2
20230919,121700,929080910,5320,5320,5320,5320,0
20230919,121600,929080910,5320,5320,5320,5320,0
20230919,121500,929080910,5320,5320,5320,5320,945
20230919,121400,924053510,5330,5330,5330,5330,40
20230919,121300,923840310,5330,5330,5330,5330,180
20230919,121200,922880910,5330,5320,5330,5320,1677
20230919,121100,913942520,5300,5300,5300,5300,1
20230919,121000,913937220,5330,5330,5330,5330,1
20230919,120900,913931890,5330,5310,5330,5310,214
20230919,120800,912792260,5300,5300,5300,5300,0
20230919,120700,912792260,5300,5300,5300,5300,0
20230919,120600,912792260,5300,5300,5300,5300,0
20230919,120500,912792260,5300,5300,5300,5300,1
20230919,120400,912786960,5290,5300,5300,5290,2090
20230919,120300,901721740,5320,5340,5340,5320,95
20230919,120200,901214640,5340,5330,5340,5300,1899
20230919,120100,891127380,5310,5310,5310,5310,123
20230919,120000,890474250,5310,5310,5310,5310,60
20230919,115900,890155650,5310,5310,5310,5310,25
20230919,115800,890022900,5300,5310,5310,5300,179
20230919,115700,889074190,5300,5300,5300,5290,393
20230919,115600,886991300,5300,5300,5300,5300,15
20230919,115500,886911800,5300,5300,5310,5300,117
20230919,115400,886291680,5300,5300,5300,5300,112
20230919,115300,885698080,5300,5300,5300,5300,18
20230919,115200,885602680,5300,5300,5300,5300,12
20230919,115100,885539080,5310,5300,5310,5300,109
20230919,115000,884961370,5300,5300,5300,5300,343
20230919,114900,883143470,5300,5300,5300,5300,0
20230919,114800,883143470,5300,5300,5300,5300,0
20230919,114700,883143470,5300,5300,5300,5300,1
20230919,114600,883138170,5290,5290,5290,5290,266
20230919,114500,881731030,5300,5290,5300,5290,171
20230919,114400,880826420,5290,5290,5290,5290,20
20230919,114300,880720620,5300,5300,5300,5290,32
20230919,114200,880551230,5300,5300,5300,5300,0
20230919,114100,880551230,5300,5300,5300,5300,10
20230919,114000,880498230,5320,5320,5320,5280,170
20230919,113900,879600470,5270,5300,5330,5270,10355
20230919,113800,824903360,5300,5320,5320,5300,15006
20230919,113700,745328050,5310,5310,5310,5310,190
20230919,113600,744319150,5330,5330,5330,5330,0
20230919,113500,744319150,5330,5310,5330,5310,291
20230919,113400,742772850,5320,5330,5330,5320,840
20230919,113300,738303980,5320,5330,5330,5320,551
20230919,113200,735368150,5330,5330,5330,5330,595
20230919,113100,732196800,5330,5330,5330,5330,0
20230919,113000,732196800,5330,5330,5340,5320,778
20230919,112900,728052610,5340,5340,5340,5340,0
20230919,112800,728052610,5340,5340,5340,5340,2
20230919,112700,728041930,5330,5330,5330,5330,112
20230919,112600,727444970,5330,5330,5330,5330,256
20230919,112500,726080490,5340,5330,5340,5330,796
20230919,112400,721832400,5330,5340,5340,5330,1506
20230919,112300,713794750,5340,5340,5340,5330,1761
20230919,112200,704393460,5340,5350,5350,5340,616
20230919,112100,701101010,5370,5350,5370,5350,165
20230919,112000,700216360,5330,5370,5370,5330,2599
20230919,111900,686324060,5370,5360,5370,5350,882
20230919,111800,681596980,5370,5370,5380,5360,1347
20230919,111700,674360560,5370,5380,5410,5360,13627
20230919,111600,600858470,5380,5330,5390,5330,20905
20230919,111500,488965690,5330,5300,5330,5300,18179
20230919,111400,392432890,5300,5300,5300,5300,435
20230919,111300,390127390,5300,5300,5300,5300,300
20230919,111200,388537390,5290,5290,5290,5290,0
20230919,111100,388537390,5290,5290,5290,5290,117
20230919,111000,387918460,5290,5290,5290,5290,70
20230919,110900,387548160,5290,5290,5290,5280,371
20230919,110800,385587640,5290,5290,5290,5290,0
20230919,110700,385587640,5290,5290,5290,5290,0
20230919,110600,385587640,5290,5290,5290,5290,1
20230919,110500,385582350,5290,5290,5290,5290,230
20230919,110400,384365650,5290,5290,5290,5290,200
20230919,110300,383307650,5290,5290,5290,5290,400
20230919,110200,381191650,5290,5290,5290,5290,418
20230919,110100,378980430,5290,5290,5290,5290,68
20230919,110000,378620710,5290,5290,5290,5290,10
20230919,105900,378567810,5300,5300,5300,5300,0
20230919,105800,378567810,5300,5300,5300,5300,0
20230919,105700,378567810,5300,5300,5300,5300,0
20230919,105600,378567810,5300,5300,5300,5300,6
20230919,105500,378536010,5300,5290,5300,5290,5
20230919,105400,378509550,5300,5300,5300,5300,1
20230919,105300,378504250,5290,5290,5290,5290,90
20230919,105200,378028150,5290,5300,5300,5290,520
20230919,105100,375276150,5290,5290,5290,5290,53
20230919,105000,374995780,5300,5300,5300,5300,1
20230919,104900,374990480,5290,5290,5290,5290,10
20230919,104800,374937580,5290,5300,5300,5290,211
20230919,104700,373821380,5290,5290,5290,5290,0
20230919,104600,373821380,5290,5290,5290,5290,0
20230919,104500,373821380,5290,5290,5290,5290,12
20230919,104400,373757900,5290,5290,5290,5290,0
20230919,104300,373757900,5290,5290,5290,5290,50
20230919,104200,373493400,5290,5290,5290,5290,0
20230919,104100,373493400,5290,5290,5290,5290,201
20230919,104000,372430110,5290,5290,5290,5290,29
20230919,103900,372276700,5290,5290,5290,5290,43
20230919,103800,372049230,5300,5290,5300,5290,254
20230919,103700,370705560,5290,5290,5290,5290,77
20230919,103600,370298230,5290,5290,5290,5290,103
20230919,103500,369753360,5290,5290,5290,5290,3
20230919,103400,369737490,5290,5290,5290,5290,82
20230919,103300,369303710,5290,5290,5290,5290,73
20230919,103200,368917540,5290,5290,5290,5290,15
20230919,103100,368838190,5290,5290,5290,5290,139
20230919,103000,368102880,5290,5290,5290,5290,2
20230919,102900,368092300,5290,5290,5290,5290,55
20230919,102800,367801350,5290,5290,5290,5290,135
20230919,102700,367087200,5290,5290,5290,5290,50
20230919,102600,366822700,5290,5290,5290,5290,110
20230919,102500,366240800,5290,5290,5300,5290,158
20230919,102400,365404960,5280,5290,5290,5280,418
20230919,102300,363195740,5290,5290,5290,5290,316
20230919,102200,361524100,5290,5290,5290,5290,2829
20230919,102100,346558690,5300,5300,5300,5300,100
20230919,102000,346028690,5300,5300,5300,5300,0
20230919,101900,346028690,5300,5300,5300,5300,1
20230919,101800,346023390,5290,5290,5290,5290,0
20230919,101700,346023390,5290,5290,5290,5290,100
20230919,101600,345494390,5300,5290,5300,5290,105
20230919,101500,344938890,5290,5290,5290,5290,0
20230919,101400,344938890,5290,5300,5300,5290,88
20230919,101300,344473360,5300,5300,5300,5300,3
20230919,101200,344457460,5300,5300,5300,5300,2
20230919,101100,344446860,5300,5300,5300,5300,174
20230919,101000,343524660,5300,5300,5300,5300,15
20230919,100900,343445160,5300,5300,5300,5300,1
20230919,100800,343439860,5290,5300,5300,5290,500
20230919,100700,340794850,5290,5290,5290,5290,98
20230919,100600,340276430,5300,5300,5300,5300,3
20230919,100500,340260530,5300,5300,5300,5300,128
20230919,100400,339582130,5300,5300,5300,5300,21
20230919,100300,339470830,5300,5300,5300,5300,51
20230919,100200,339200530,5300,5300,5300,5300,190
20230919,100100,338193530,5310,5290,5310,5290,834
20230919,100000,333779670,5300,5300,5300,5300,7383
20230919,095900,294649770,5300,5290,5300,5290,1730
20230919,095800,285498010,5290,5290,5290,5290,4366
20230919,095700,262401870,5300,5300,5300,5300,2
20230919,095600,262391270,5290,5300,5300,5290,1010
20230919,095500,257048270,5300,5300,5300,5300,15
20230919,095400,256968770,5290,5290,5290,5290,249
20230919,095300,255651560,5300,5290,5300,5290,201
20230919,095200,254588260,5290,5300,5300,5290,738
20230919,095100,250678860,5300,5310,5310,5300,316
20230919,095000,249002050,5300,5300,5300,5300,2753
20230919,094900,234411150,5300,5300,5300,5300,1300
20230919,094800,227521150,5300,5300,5300,5300,1523
20230919,094700,219449250,5300,5290,5300,5290,648
20230919,094600,216018030,5300,5300,5300,5300,7075
20230919,094500,178520530,5310,5310,5310,5310,6
20230919,094400,178488670,5310,5310,5310,5310,0
20230919,094300,178488670,5310,5310,5310,5310,4
20230919,094200,178467430,5310,5310,5310,5300,3103
20230919,094100,162018950,5300,5300,5300,5300,1309
20230919,094000,155081250,5300,5310,5310,5300,58
20230919,093900,154773560,5300,5300,5300,5300,228
20230919,093800,153565160,5310,5300,5310,5300,14
20230919,093700,153490950,5300,5310,5310,5300,701
20230919,093600,149775440,5310,5310,5310,5300,604
20230919,093500,146568310,5310,5310,5310,5310,32
20230919,093400,146398390,5310,5310,5310,5310,472
20230919,093300,143892070,5310,5300,5310,5300,4
20230919,093200,143870850,5310,5310,5310,5310,1
20230919,093100,143865540,5320,5320,5320,5320,2
20230919,093000,143854900,5310,5310,5310,5310,915
20230919,092900,138996250,5320,5320,5320,5320,5
20230919,092800,138969650,5320,5320,5320,5320,90
20230919,092700,138490850,5320,5320,5320,5320,100
20230919,092600,137958850,5330,5320,5330,5320,870
20230919,092500,133329050,5330,5330,5330,5330,1
20230919,092400,133323720,5330,5330,5330,5330,10
20230919,092300,133270420,5320,5320,5320,5320,1
20230919,092200,133265100,5320,5310,5320,5310,152
20230919,092100,132457780,5310,5320,5320,5310,564
20230919,092000,129458600,5320,5330,5330,5320,78
20230919,091900,129043560,5330,5300,5330,5300,3
20230919,091800,129027630,5300,5310,5320,5300,2475
20230919,091700,115889580,5320,5320,5320,5320,500
20230919,091600,113229580,5330,5330,5330,5330,16
20230919,091500,113144300,5330,5320,5330,5320,568
20230919,091400,110122520,5320,5340,5340,5320,992
20230919,091300,104835700,5330,5320,5330,5320,770
20230919,091200,100731800,5330,5310,5330,5310,2305
20230919,091100,88472350,5310,5280,5310,5280,212
20230919,091000,87350710,5280,5280,5310,5270,1201
20230919,090900,81018370,5270,5290,5290,5270,5436
20230919,090800,52310580,5290,5290,5290,5290,1095
20230919,090700,46518030,5290,5320,5320,5290,2157
20230919,090600,35083860,5310,5310,5320,5300,170
20230919,090500,34180980,5320,5300,5320,5300,451
20230919,090400,31790660,5320,5320,5320,5320,85
20230919,090300,31338460,5300,5310,5310,5300,374
20230919,090200,29356250,5320,5290,5320,5290,1100
20230919,090100,23537180,5290,5300,5300,5290,1142
20230919,090000,17492750,5300,5300,5300,5280,1952