KissMeData/045340/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191700,369242520,4615,4615,4615,4615,1107
20230921,191600,369242520,4615,4615,4615,4615,0
20230921,191500,369242520,4615,4615,4615,4615,0
20230921,191400,369242520,4615,4615,4615,4615,0
20230921,191300,369242520,4615,4615,4615,4615,0
20230921,191200,369242520,4615,4615,4615,4615,0
20230921,191100,369242520,4615,4615,4615,4615,0
20230921,191000,369242520,4615,4615,4615,4615,0
20230921,190900,369242520,4615,4615,4615,4615,0
20230921,190800,369242520,4615,4615,4615,4615,0
20230921,190700,369242520,4615,4615,4615,4615,0
20230921,190600,369242520,4615,4615,4615,4615,0
20230921,190500,369242520,4615,4615,4615,4615,0
20230921,190400,369242520,4615,4615,4615,4615,0
20230921,190300,369242520,4615,4615,4615,4615,0
20230921,190200,369242520,4615,4615,4615,4615,0
20230921,190100,369242520,4615,4615,4615,4615,0
20230921,190000,369242520,4615,4615,4615,4615,0
20230921,185900,369242520,4615,4615,4615,4615,0
20230921,185800,369242520,4615,4615,4615,4615,0
20230921,185700,369242520,4615,4615,4615,4615,0
20230921,185600,369242520,4615,4615,4615,4615,0
20230921,185500,369242520,4615,4615,4615,4615,0
20230921,185400,369242520,4615,4615,4615,4615,0
20230921,185300,369242520,4615,4615,4615,4615,0
20230921,185200,369242520,4615,4615,4615,4615,0
20230921,185100,369242520,4615,4615,4615,4615,0
20230921,185000,369242520,4615,4615,4615,4615,0
20230921,184900,369242520,4615,4615,4615,4615,0
20230921,184800,369242520,4615,4615,4615,4615,0
20230921,184700,369242520,4615,4615,4615,4615,1107
20230921,184600,369242520,4615,4615,4615,4615,0
20230921,184500,369242520,4615,4615,4615,4615,0
20230921,184400,369242520,4615,4615,4615,4615,0
20230921,184300,369242520,4615,4615,4615,4615,0
20230921,184200,369242520,4615,4615,4615,4615,0
20230921,184100,369242520,4615,4615,4615,4615,0
20230921,184000,369242520,4615,4615,4615,4615,0
20230921,183900,369242520,4615,4615,4615,4615,0
20230921,183800,369242520,4615,4615,4615,4615,0
20230921,183700,369242520,4615,4615,4615,4615,0
20230921,183600,369242520,4615,4615,4615,4615,0
20230921,183500,369242520,4615,4615,4615,4615,0
20230921,183400,369242520,4615,4615,4615,4615,0
20230921,183300,369242520,4615,4615,4615,4615,0
20230921,183200,369242520,4615,4615,4615,4615,0
20230921,183100,369242520,4615,4615,4615,4615,0
20230921,183000,369242520,4615,4615,4615,4615,0
20230921,182900,369242520,4615,4615,4615,4615,0
20230921,182800,369242520,4615,4615,4615,4615,0
20230921,182700,369242520,4615,4615,4615,4615,0
20230921,182600,369242520,4615,4615,4615,4615,0
20230921,182500,369242520,4615,4615,4615,4615,0
20230921,182400,369242520,4615,4615,4615,4615,0
20230921,182300,369242520,4615,4615,4615,4615,0
20230921,182200,369242520,4615,4615,4615,4615,0
20230921,182100,369242520,4615,4615,4615,4615,0
20230921,182000,369242520,4615,4615,4615,4615,0
20230921,181900,369242520,4615,4615,4615,4615,0
20230921,181800,369242520,4615,4615,4615,4615,0
20230921,181700,369242520,4615,4615,4615,4615,1107
20230921,181600,369242520,4615,4615,4615,4615,0
20230921,181500,369242520,4615,4615,4615,4615,0
20230921,181400,369242520,4615,4615,4615,4615,0
20230921,181300,369242520,4615,4615,4615,4615,0
20230921,181200,369242520,4615,4615,4615,4615,0
20230921,181100,369242520,4615,4615,4615,4615,0
20230921,181000,369242520,4615,4615,4615,4615,0
20230921,180900,369242520,4615,4615,4615,4615,0
20230921,180800,369242520,4615,4615,4615,4615,0
20230921,180700,369242520,4615,4615,4615,4615,0
20230921,180600,369242520,4615,4615,4615,4615,0
20230921,180500,369242520,4615,4615,4615,4615,0
20230921,180400,369242520,4615,4615,4615,4615,0
20230921,180300,369242520,4615,4615,4615,4615,0
20230921,180200,369242520,4615,4615,4615,4615,0
20230921,180100,369242520,4615,4615,4615,4615,0
20230921,180000,369242520,4615,4615,4615,4615,0
20230921,175900,369242520,4615,4615,4615,4615,0
20230921,175800,369242520,4615,4615,4615,4615,0
20230921,175700,369242520,4615,4615,4615,4615,0
20230921,175600,369242520,4615,4615,4615,4615,0
20230921,175500,369242520,4615,4615,4615,4615,0
20230921,175400,369242520,4615,4615,4615,4615,0
20230921,175300,369242520,4615,4615,4615,4615,0
20230921,175200,369242520,4615,4615,4615,4615,0
20230921,175100,369242520,4615,4615,4615,4615,0
20230921,175000,369242520,4615,4615,4615,4615,0
20230921,174900,369242520,4615,4615,4615,4615,0
20230921,174800,369242520,4615,4615,4615,4615,0
20230921,174700,369242520,4615,4615,4615,4615,1107
20230921,174600,369242520,4615,4615,4615,4615,0
20230921,174500,369242520,4615,4615,4615,4615,0
20230921,174400,369242520,4615,4615,4615,4615,0
20230921,174300,369242520,4615,4615,4615,4615,0
20230921,174200,369242520,4615,4615,4615,4615,0
20230921,174100,369242520,4615,4615,4615,4615,0
20230921,174000,369242520,4615,4615,4615,4615,0
20230921,173900,369242520,4615,4615,4615,4615,0
20230921,173800,369242520,4615,4615,4615,4615,0
20230921,173700,369242520,4615,4615,4615,4615,0
20230921,173600,369242520,4615,4615,4615,4615,0
20230921,173500,369242520,4615,4615,4615,4615,0
20230921,173400,369242520,4615,4615,4615,4615,0
20230921,173300,369242520,4615,4615,4615,4615,0
20230921,173200,369242520,4615,4615,4615,4615,0
20230921,173100,369242520,4615,4615,4615,4615,0
20230921,173000,369242520,4615,4615,4615,4615,0
20230921,172900,369242520,4615,4615,4615,4615,0
20230921,172800,369242520,4615,4615,4615,4615,0
20230921,172700,369242520,4615,4615,4615,4615,0
20230921,172600,369242520,4615,4615,4615,4615,0
20230921,172500,369242520,4615,4615,4615,4615,0
20230921,172400,369242520,4615,4615,4615,4615,0
20230921,172300,369242520,4615,4615,4615,4615,0
20230921,172200,369242520,4615,4615,4615,4615,0
20230921,172100,369242520,4615,4615,4615,4615,0
20230921,172000,369242520,4615,4615,4615,4615,0
20230921,171900,369242520,4615,4615,4615,4615,0
20230921,171800,369242520,4615,4615,4615,4615,0
20230921,171700,369242520,4615,4615,4615,4615,1107
20230921,171600,369242520,4615,4615,4615,4615,0
20230921,171500,369242520,4615,4615,4615,4615,0
20230921,171400,369242520,4615,4615,4615,4615,0
20230921,171300,369242520,4615,4615,4615,4615,0
20230921,171200,369242520,4615,4615,4615,4615,0
20230921,171100,369242520,4615,4615,4615,4615,0
20230921,171000,369242520,4615,4615,4615,4615,0
20230921,170900,369242520,4615,4615,4615,4615,0
20230921,170800,369242520,4615,4615,4615,4615,0
20230921,170700,369242520,4615,4615,4615,4615,0
20230921,170600,369242520,4615,4615,4615,4615,0
20230921,170500,369242520,4615,4615,4615,4615,0
20230921,170400,369242520,4615,4615,4615,4615,0
20230921,170300,369242520,4615,4615,4615,4615,0
20230921,170200,369242520,4615,4615,4615,4615,0
20230921,170100,369242520,4615,4615,4615,4615,0
20230921,170000,369242520,4615,4615,4615,4615,0
20230921,165900,369242520,4615,4615,4615,4615,0
20230921,165800,369242520,4615,4615,4615,4615,0
20230921,165700,369242520,4615,4615,4615,4615,0
20230921,165600,369242520,4615,4615,4615,4615,0
20230921,165500,369242520,4615,4615,4615,4615,0
20230921,165400,369242520,4615,4615,4615,4615,0
20230921,165300,369242520,4615,4615,4615,4615,0
20230921,165200,369242520,4615,4615,4615,4615,0
20230921,165100,369242520,4615,4615,4615,4615,0
20230921,165000,369242520,4615,4615,4615,4615,0
20230921,164900,369242520,4615,4615,4615,4615,0
20230921,164800,369242520,4615,4615,4615,4615,0
20230921,164700,369242520,4615,4615,4615,4615,1107
20230921,164600,369242520,4615,4615,4615,4615,0
20230921,164500,369242520,4615,4615,4615,4615,0
20230921,164400,369242520,4615,4615,4615,4615,0
20230921,164300,369242520,4615,4615,4615,4615,0
20230921,164200,369242520,4615,4615,4615,4615,0
20230921,164100,369242520,4615,4615,4615,4615,0
20230921,164000,369242520,4615,4615,4615,4615,0
20230921,163900,369242520,4615,4615,4615,4615,0
20230921,163800,369242520,4615,4615,4615,4615,0
20230921,163700,369242520,4615,4615,4615,4615,0
20230921,163600,369242520,4615,4615,4615,4615,0
20230921,163500,369242520,4615,4615,4615,4615,0
20230921,163400,369242520,4615,4615,4615,4615,0
20230921,163300,369242520,4615,4615,4615,4615,0
20230921,163200,369242520,4615,4615,4615,4615,0
20230921,163100,369242520,4615,4615,4615,4615,0
20230921,163000,369242520,4615,4615,4615,4615,0
20230921,162900,369242520,4615,4615,4615,4615,0
20230921,162800,369242520,4615,4615,4615,4615,0
20230921,162700,369242520,4615,4615,4615,4615,0
20230921,162600,369242520,4615,4615,4615,4615,0
20230921,162500,369242520,4615,4615,4615,4615,0
20230921,162400,369242520,4615,4615,4615,4615,0
20230921,162300,369242520,4615,4615,4615,4615,0
20230921,162200,369242520,4615,4615,4615,4615,0
20230921,162100,369242520,4615,4615,4615,4615,0
20230921,162000,369242520,4615,4615,4615,4615,0
20230921,161900,369242520,4615,4615,4615,4615,0
20230921,161800,369242520,4615,4615,4615,4615,0
20230921,161700,369242520,4615,4615,4615,4615,1107
20230921,161600,369242520,4615,4615,4615,4615,0
20230921,161500,369242520,4615,4615,4615,4615,0
20230921,161400,369242520,4615,4615,4615,4615,0
20230921,161300,369242520,4615,4615,4615,4615,0
20230921,161200,369242520,4615,4615,4615,4615,0
20230921,161100,369242520,4615,4615,4615,4615,0
20230921,161000,369242520,4615,4615,4615,4615,0
20230921,160900,369242520,4615,4615,4615,4615,0
20230921,160800,369242520,4615,4615,4615,4615,0
20230921,160700,369242520,4615,4615,4615,4615,0
20230921,160600,369242520,4615,4615,4615,4615,0
20230921,160500,369242520,4615,4615,4615,4615,0
20230921,160400,369242520,4615,4615,4615,4615,0
20230921,160300,369242520,4615,4615,4615,4615,0
20230921,160200,369242520,4615,4615,4615,4615,0
20230921,160100,369242520,4615,4615,4615,4615,0
20230921,160000,369242520,4615,4615,4615,4615,0
20230921,155900,369242520,4615,4615,4615,4615,0
20230921,155800,369242520,4615,4615,4615,4615,0
20230921,155700,369242520,4615,4615,4615,4615,0
20230921,155600,369242520,4615,4615,4615,4615,0
20230921,155500,369242520,4615,4615,4615,4615,0
20230921,155400,369242520,4615,4615,4615,4615,0
20230921,155300,369242520,4615,4615,4615,4615,0
20230921,155200,369242520,4615,4615,4615,4615,0
20230921,155100,369242520,4615,4615,4615,4615,0
20230921,155000,369242520,4615,4615,4615,4615,0
20230921,154900,369242520,4615,4615,4615,4615,0
20230921,154800,369242520,4615,4615,4615,4615,0
20230921,154700,369242520,4615,4615,4615,4615,1107
20230921,154600,369242520,4615,4615,4615,4615,0
20230921,154500,369242520,4615,4615,4615,4615,0
20230921,154400,369242520,4615,4615,4615,4615,0
20230921,154300,369242520,4615,4615,4615,4615,0
20230921,154200,369242520,4615,4615,4615,4615,0
20230921,154100,369242520,4615,4615,4615,4615,0
20230921,154000,369242520,4615,4615,4615,4615,0
20230921,153900,369242520,4615,4615,4615,4615,0
20230921,153800,369242520,4615,4615,4615,4615,0
20230921,153700,369242520,4615,4615,4615,4615,0
20230921,153600,369242520,4615,4615,4615,4615,0
20230921,153500,369242520,4615,4615,4615,4615,0
20230921,153400,369242520,4615,4615,4615,4615,0
20230921,153300,369242520,4615,4615,4615,4615,0
20230921,153200,369242520,4615,4615,4615,4615,0
20230921,153100,369242520,4615,4615,4615,4615,0
20230921,153000,369242520,4615,4615,4615,4615,1107
20230921,152900,364133715,4610,4610,4610,4610,0
20230921,152800,364133715,4610,4610,4610,4610,0
20230921,152700,364133715,4610,4610,4610,4610,0
20230921,152600,364133715,4610,4610,4610,4610,0
20230921,152500,364133715,4610,4610,4610,4610,0
20230921,152400,364133715,4610,4610,4610,4610,0
20230921,152300,364133715,4610,4610,4610,4610,0
20230921,152200,364133715,4610,4610,4610,4610,0
20230921,152100,364133715,4610,4610,4610,4610,0
20230921,152000,364133715,4610,4610,4610,4610,0
20230921,151900,364133715,4610,4610,4610,4610,2169
20230921,151800,354134625,4610,4610,4610,4610,0
20230921,151700,354134625,4610,4610,4610,4610,1
20230921,151600,354130015,4525,4615,4615,4525,2193
20230921,151500,344109345,4615,4620,4620,4615,31
20230921,151400,343966275,4620,4620,4620,4620,0
20230921,151300,343966275,4620,4620,4620,4620,348
20230921,151200,342358515,4620,4620,4620,4620,1
20230921,151100,342353895,4620,4620,4620,4620,3
20230921,151000,342340035,4620,4635,4635,4620,470
20230921,150900,340166360,4670,4670,4670,4670,0
20230921,150800,340166360,4670,4670,4670,4670,0
20230921,150700,340166360,4670,4670,4670,4670,0
20230921,150600,340166360,4670,4670,4670,4670,400
20230921,150500,338298360,4675,4640,4675,4640,17
20230921,150400,338219270,4640,4635,4640,4635,18
20230921,150300,338135785,4620,4610,4620,4610,2269
20230921,150200,327653505,4600,4600,4600,4600,0
20230921,150100,327653505,4600,4600,4600,4600,0
20230921,150000,327653505,4600,4600,4600,4600,40
20230921,145900,327469505,4620,4615,4620,4615,452
20230921,145800,325381350,4620,4620,4620,4620,2
20230921,145700,325372110,4620,4620,4620,4620,0
20230921,145600,325372110,4620,4620,4620,4620,472
20230921,145500,323191470,4640,4640,4640,4640,2
20230921,145400,323182190,4640,4640,4640,4640,8
20230921,145300,323145070,4635,4635,4635,4635,0
20230921,145200,323145070,4635,4625,4635,4620,302
20230921,145100,321748765,4620,4600,4620,4595,756
20230921,145000,318265165,4600,4600,4600,4600,0
20230921,144900,318265165,4600,4600,4600,4600,2
20230921,144800,318255965,4600,4595,4600,4590,63
20230921,144700,317966350,4590,4595,4595,4590,7
20230921,144600,317934210,4600,4595,4600,4595,201
20230921,144500,317009645,4600,4600,4600,4600,7
20230921,144400,316977445,4600,4600,4600,4600,2
20230921,144300,316968245,4600,4600,4600,4600,0
20230921,144200,316968245,4600,4590,4600,4590,10
20230921,144100,316922305,4590,4600,4600,4590,90
20230921,144000,316508415,4595,4590,4595,4590,22
20230921,143900,316407330,4600,4590,4600,4590,18
20230921,143800,316324665,4595,4590,4595,4590,13
20230921,143700,316264985,4590,4585,4590,4585,291
20230921,143600,314929335,4590,4585,4590,4585,19
20230921,143500,314842195,4585,4585,4585,4585,197
20230921,143400,313938950,4585,4585,4585,4585,2
20230921,143300,313929780,4585,4585,4585,4585,5
20230921,143200,313906855,4590,4590,4590,4590,4
20230921,143100,313888495,4590,4585,4590,4585,14
20230921,143000,313824295,4600,4600,4600,4600,7
20230921,142900,313792095,4595,4595,4595,4595,510
20230921,142800,311448645,4600,4600,4600,4600,2
20230921,142700,311439445,4610,4605,4610,4605,117
20230921,142600,310900205,4610,4610,4610,4610,0
20230921,142500,310900205,4610,4590,4610,4590,66
20230921,142400,310596095,4595,4600,4600,4575,227
20230921,142300,309555920,4600,4580,4600,4575,261
20230921,142200,308357790,4580,4595,4595,4580,952
20230921,142100,303988500,4595,4595,4595,4595,9
20230921,142000,303947145,4605,4605,4605,4605,2
20230921,141900,303937935,4605,4605,4605,4605,0
20230921,141800,303937935,4605,4605,4605,4605,7
20230921,141700,303905700,4610,4610,4610,4610,2
20230921,141600,303896480,4610,4610,4610,4610,2
20230921,141500,303887260,4610,4610,4610,4610,6
20230921,141400,303859600,4610,4610,4610,4610,12
20230921,141300,303804280,4610,4610,4610,4610,7
20230921,141200,303772010,4610,4610,4610,4610,0
20230921,141100,303772010,4610,4610,4610,4610,2
20230921,141000,303762790,4620,4595,4630,4595,38
20230921,140900,303587920,4635,4585,4635,4585,193
20230921,140800,302701820,4590,4590,4590,4590,0
20230921,140700,302701820,4590,4590,4590,4590,57
20230921,140600,302440190,4585,4590,4590,4585,10
20230921,140500,302394330,4585,4585,4585,4585,3
20230921,140400,302380575,4585,4585,4585,4585,37
20230921,140300,302210930,4590,4590,4590,4590,2
20230921,140200,302201750,4585,4585,4585,4585,2
20230921,140100,302192580,4590,4590,4590,4590,5
20230921,140000,302169630,4595,4595,4595,4595,2
20230921,135900,302160440,4595,4570,4595,4570,298
20230921,135800,300798530,4600,4600,4600,4600,5
20230921,135700,300775530,4600,4600,4600,4600,2
20230921,135600,300766330,4600,4600,4600,4555,1089
20230921,135500,295797955,4600,4595,4600,4595,1467
20230921,135400,289052110,4595,4600,4600,4585,547
20230921,135300,286544065,4600,4600,4600,4600,2
20230921,135200,286534865,4600,4600,4600,4600,438
20230921,135100,284520065,4585,4585,4585,4585,1720
20230921,135000,276633865,4605,4605,4605,4605,2
20230921,134900,276624655,4605,4595,4605,4595,37
20230921,134800,276454560,4595,4605,4605,4595,42
20230921,134700,276261160,4610,4610,4610,4610,2
20230921,134600,276251940,4615,4615,4615,4615,8
20230921,134500,276215020,4620,4620,4620,4620,2
20230921,134400,276205780,4610,4635,4635,4610,47
20230921,134300,275988845,4640,4635,4640,4635,7
20230921,134200,275956390,4615,4605,4635,4605,554
20230921,134100,273404685,4605,4605,4605,4605,0
20230921,134000,273404685,4605,4605,4605,4605,8
20230921,133900,273367845,4605,4605,4605,4605,14
20230921,133800,273303375,4605,4605,4605,4605,3
20230921,133700,273289560,4605,4620,4620,4600,425
20230921,133600,271331460,4635,4635,4635,4635,3
20230921,133500,271317555,4640,4640,4640,4640,0
20230921,133400,271317555,4640,4640,4640,4640,6
20230921,133300,271289715,4640,4640,4640,4640,0
20230921,133200,271289715,4640,4635,4640,4635,2
20230921,133100,271280440,4640,4640,4640,4640,0
20230921,133000,271280440,4640,4630,4640,4630,46
20230921,132900,271067450,4630,4630,4630,4630,0
20230921,132800,271067450,4630,4630,4630,4630,2
20230921,132700,271058190,4640,4640,4640,4640,0
20230921,132600,271058190,4640,4640,4640,4640,8
20230921,132500,271021070,4640,4615,4640,4610,87
20230921,132400,270619450,4615,4615,4615,4615,0
20230921,132300,270619450,4615,4610,4615,4610,230
20230921,132200,269558140,4585,4600,4600,4585,1695
20230921,132100,261766290,4615,4615,4615,4615,0
20230921,132000,261766290,4615,4610,4615,4610,770
20230921,131900,258212960,4610,4610,4610,4610,161
20230921,131800,257470750,4610,4610,4610,4610,3
20230921,131700,257456920,4610,4585,4610,4585,3
20230921,131600,257443115,4610,4610,4610,4610,0
20230921,131500,257443115,4610,4610,4610,4610,0
20230921,131400,257443115,4610,4610,4610,4610,0
20230921,131300,257443115,4610,4610,4610,4610,7
20230921,131200,257410845,4585,4585,4585,4585,6
20230921,131100,257383335,4560,4560,4560,4560,0
20230921,131000,257383335,4560,4560,4560,4560,170
20230921,130900,256608135,4585,4585,4585,4585,0
20230921,130800,256608135,4585,4585,4585,4585,2
20230921,130700,256598965,4570,4570,4570,4570,0
20230921,130600,256598965,4570,4570,4570,4570,0
20230921,130500,256598965,4570,4570,4570,4570,0
20230921,130400,256598965,4570,4570,4570,4570,0
20230921,130300,256598965,4570,4570,4570,4565,157
20230921,130200,255881725,4550,4565,4565,4550,4085
20230921,130100,237291520,4560,4560,4560,4560,0
20230921,130000,237291520,4560,4560,4560,4560,100
20230921,125900,236835520,4590,4590,4590,4590,0
20230921,125800,236835520,4590,4590,4590,4590,2
20230921,125700,236826340,4550,4575,4575,4550,1071
20230921,125600,231947280,4570,4570,4570,4570,0
20230921,125500,231947280,4570,4570,4570,4570,0
20230921,125400,231947280,4570,4570,4570,4570,0
20230921,125300,231947280,4570,4570,4570,4570,0
20230921,125200,231947280,4570,4570,4570,4570,23
20230921,125100,231842170,4575,4590,4590,4575,507
20230921,125000,229522460,4590,4590,4590,4590,0
20230921,124900,229522460,4590,4590,4590,4590,0
20230921,124800,229522460,4590,4590,4590,4590,0
20230921,124700,229522460,4590,4590,4590,4590,30
20230921,124600,229384760,4600,4600,4600,4600,10
20230921,124500,229338760,4600,4585,4600,4585,625
20230921,124400,226471635,4600,4600,4600,4595,65
20230921,124300,226172640,4610,4610,4610,4610,26
20230921,124200,226052780,4615,4615,4615,4615,0
20230921,124100,226052780,4615,4615,4615,4615,0
20230921,124000,226052780,4615,4615,4615,4615,0
20230921,123900,226052780,4615,4615,4615,4615,0
20230921,123800,226052780,4615,4615,4615,4615,15
20230921,123700,225983555,4635,4635,4635,4635,0
20230921,123600,225983555,4635,4635,4635,4550,2001
20230921,123500,216840600,4635,4635,4635,4635,12
20230921,123400,216784980,4635,4635,4635,4635,13
20230921,123300,216724725,4635,4650,4650,4635,318
20230921,123200,215248815,4650,4650,4650,4650,50
20230921,123100,215016315,4675,4675,4675,4675,0
20230921,123000,215016315,4675,4675,4675,4675,0
20230921,122900,215016315,4675,4675,4675,4675,0
20230921,122800,215016315,4675,4665,4675,4665,15
20230921,122700,214946260,4680,4680,4680,4680,0
20230921,122600,214946260,4680,4680,4680,4680,0
20230921,122500,214946260,4680,4680,4680,4680,0
20230921,122400,214946260,4680,4685,4685,4680,100
20230921,122300,214478010,4685,4650,4685,4650,3
20230921,122200,214463990,4650,4665,4665,4650,1376
20230921,122100,208060495,4695,4695,4695,4695,0
20230921,122000,208060495,4695,4695,4695,4695,113
20230921,121900,207529960,4690,4690,4690,4690,1263
20230921,121800,201606490,4690,4685,4690,4685,315
20230921,121700,200129500,4685,4685,4690,4685,501
20230921,121600,197779850,4685,4675,4690,4665,1700
20230921,121500,189824205,4680,4680,4680,4680,0
20230921,121400,189824205,4680,4680,4680,4680,0
20230921,121300,189824205,4680,4645,4680,4645,32
20230921,121200,189674925,4645,4620,4645,4620,25
20230921,121100,189559075,4615,4615,4615,4615,9
20230921,121000,189517540,4615,4610,4615,4610,64
20230921,120900,189222190,4570,4610,4610,4570,77
20230921,120800,188869970,4615,4620,4620,4615,120
20230921,120700,188316030,4625,4625,4625,4625,3
20230921,120600,188302155,4630,4635,4635,4630,243
20230921,120500,187175860,4645,4645,4645,4645,0
20230921,120400,187175860,4645,4645,4645,4645,0
20230921,120300,187175860,4645,4645,4645,4645,0
20230921,120200,187175860,4645,4645,4645,4645,1
20230921,120100,187171215,4635,4635,4635,4635,0
20230921,120000,187171215,4635,4635,4635,4635,0
20230921,115900,187171215,4635,4635,4635,4635,0
20230921,115800,187171215,4635,4635,4635,4635,0
20230921,115700,187171215,4635,4640,4640,4635,401
20230921,115600,185311475,4640,4645,4645,4640,47
20230921,115500,185093280,4645,4645,4645,4645,0
20230921,115400,185093280,4645,4670,4675,4645,465
20230921,115300,182929335,4680,4680,4680,4680,0
20230921,115200,182929335,4680,4680,4680,4680,0
20230921,115100,182929335,4680,4680,4680,4680,1
20230921,115000,182924655,4680,4675,4680,4675,563
20230921,114900,180291040,4675,4675,4685,4675,234
20230921,114800,179196815,4675,4680,4685,4675,349
20230921,114700,177564300,4680,4680,4685,4675,213
20230921,114600,176567435,4675,4670,4675,4670,963
20230921,114500,172066895,4675,4675,4675,4675,0
20230921,114400,172066895,4675,4625,4680,4620,374
20230921,114300,170320885,4610,4610,4610,4610,50
20230921,114200,170090385,4600,4600,4600,4600,52
20230921,114100,169851185,4600,4585,4600,4580,196
20230921,114000,168952545,4560,4565,4585,4560,408
20230921,113900,167086395,4565,4550,4565,4550,25
20230921,113800,166972430,4550,4560,4560,4550,844
20230921,113700,163124230,4560,4555,4560,4555,2
20230921,113600,163115115,4550,4550,4550,4550,0
20230921,113500,163115115,4550,4555,4560,4550,17
20230921,113400,163037670,4550,4550,4550,4550,0
20230921,113300,163037670,4550,4550,4550,4550,15
20230921,113200,162969420,4560,4560,4560,4560,0
20230921,113100,162969420,4560,4560,4560,4560,0
20230921,113000,162969420,4560,4560,4560,4560,0
20230921,112900,162969420,4560,4560,4560,4560,0
20230921,112800,162969420,4560,4560,4560,4560,0
20230921,112700,162969420,4560,4560,4560,4560,0
20230921,112600,162969420,4560,4560,4560,4560,0
20230921,112500,162969420,4560,4560,4560,4560,0
20230921,112400,162969420,4560,4560,4560,4560,0
20230921,112300,162969420,4560,4560,4560,4560,6
20230921,112200,162942060,4560,4550,4560,4550,29
20230921,112100,162810000,4550,4550,4550,4550,0
20230921,112000,162810000,4550,4550,4550,4550,16
20230921,111900,162737200,4555,4555,4555,4555,0
20230921,111800,162737200,4555,4555,4555,4555,0
20230921,111700,162737200,4555,4555,4555,4555,53
20230921,111600,162495785,4555,4555,4555,4555,2
20230921,111500,162486675,4555,4550,4555,4550,678
20230921,111400,159399535,4550,4550,4550,4550,22
20230921,111300,159299435,4550,4550,4550,4550,0
20230921,111200,159299435,4550,4550,4550,4550,0
20230921,111100,159299435,4550,4545,4550,4545,100
20230921,111000,158844475,4550,4550,4550,4550,0
20230921,110900,158844475,4550,4550,4550,4550,0
20230921,110800,158844475,4550,4550,4550,4550,0
20230921,110700,158844475,4550,4550,4550,4550,0
20230921,110600,158844475,4550,4550,4550,4550,0
20230921,110500,158844475,4550,4550,4550,4550,0
20230921,110400,158844475,4550,4545,4550,4545,10
20230921,110300,158799015,4540,4540,4540,4540,142
20230921,110200,158154335,4550,4550,4550,4550,0
20230921,110100,158154335,4550,4550,4550,4550,0
20230921,110000,158154335,4550,4550,4550,4550,0
20230921,105900,158154335,4550,4545,4550,4545,2
20230921,105800,158145240,4545,4545,4545,4545,0
20230921,105700,158145240,4545,4540,4545,4540,24
20230921,105600,158036275,4550,4535,4550,4535,641
20230921,105500,155128830,4555,4555,4555,4555,0
20230921,105400,155128830,4555,4555,4555,4555,0
20230921,105300,155128830,4555,4555,4555,4555,0
20230921,105200,155128830,4555,4555,4555,4555,0
20230921,105100,155128830,4555,4555,4555,4555,0
20230921,105000,155128830,4555,4555,4555,4555,0
20230921,104900,155128830,4555,4555,4555,4555,0
20230921,104800,155128830,4555,4555,4555,4555,0
20230921,104700,155128830,4555,4555,4555,4555,100
20230921,104600,154673330,4555,4555,4555,4555,0
20230921,104500,154673330,4555,4555,4555,4555,0
20230921,104400,154673330,4555,4555,4555,4555,0
20230921,104300,154673330,4555,4540,4555,4540,101
20230921,104200,154214775,4535,4535,4535,4535,245
20230921,104100,153103700,4535,4535,4535,4535,259
20230921,104000,151929135,4535,4535,4535,4535,7
20230921,103900,151897390,4555,4540,4555,4540,111
20230921,103800,151392470,4540,4540,4540,4540,0
20230921,103700,151392470,4540,4535,4540,4535,12
20230921,103600,151338045,4535,4535,4535,4535,0
20230921,103500,151338045,4535,4535,4535,4535,0
20230921,103400,151338045,4535,4525,4535,4525,358
20230921,103300,149718075,4525,4520,4525,4520,262
20230921,103200,148533830,4520,4520,4520,4520,0
20230921,103100,148533830,4520,4520,4520,4520,31
20230921,103000,148393710,4520,4520,4520,4520,1
20230921,102900,148389190,4515,4515,4515,4515,0
20230921,102800,148389190,4515,4515,4515,4515,75
20230921,102700,148050565,4515,4510,4515,4510,58
20230921,102600,147788980,4515,4515,4515,4515,93
20230921,102500,147369085,4520,4520,4520,4520,0
20230921,102400,147369085,4520,4510,4520,4510,3
20230921,102300,147355545,4510,4510,4510,4510,5
20230921,102200,147332995,4510,4510,4510,4510,1
20230921,102100,147328485,4515,4515,4515,4515,0
20230921,102000,147328485,4515,4505,4515,4500,3232
20230921,101900,132784050,4525,4525,4525,4525,0
20230921,101800,132784050,4525,4525,4525,4525,0
20230921,101700,132784050,4525,4525,4525,4525,0
20230921,101600,132784050,4525,4525,4525,4525,1
20230921,101500,132779525,4525,4525,4525,4525,0
20230921,101400,132779525,4525,4520,4525,4520,201
20230921,101300,131871000,4490,4510,4510,4490,2239
20230921,101200,121795580,4510,4510,4510,4510,3
20230921,101100,121782050,4530,4530,4530,4530,3
20230921,101000,121768460,4530,4530,4530,4530,0
20230921,100900,121768460,4530,4520,4530,4520,7
20230921,100800,121736810,4525,4525,4525,4525,1
20230921,100700,121732285,4525,4525,4525,4505,201
20230921,100600,120824760,4530,4530,4530,4530,0
20230921,100500,120824760,4530,4530,4530,4530,20
20230921,100400,120734160,4530,4530,4530,4530,61
20230921,100300,120457830,4500,4540,4540,4500,1273
20230921,100200,114719270,4540,4540,4540,4540,2
20230921,100100,114710190,4535,4535,4535,4535,8
20230921,100000,114673910,4540,4535,4540,4525,339
20230921,095900,113138790,4525,4520,4540,4520,493
20230921,095800,110909305,4550,4545,4550,4545,43
20230921,095700,110713810,4545,4555,4555,4500,5019
20230921,095600,88097800,4505,4535,4560,4505,2488
20230921,095500,76848450,4565,4560,4565,4525,901
20230921,095400,72756990,4570,4570,4570,4570,0
20230921,095300,72756990,4570,4570,4570,4570,0
20230921,095200,72756990,4570,4570,4570,4570,0
20230921,095100,72756990,4570,4570,4570,4570,0
20230921,095000,72756990,4570,4575,4575,4570,163
20230921,094900,72011790,4585,4570,4585,4560,1099
20230921,094800,66993825,4580,4565,4580,4560,507
20230921,094700,64680080,4585,4570,4585,4560,856
20230921,094600,60771015,4585,4585,4585,4585,25
20230921,094500,60656390,4620,4620,4620,4620,1
20230921,094400,60651770,4585,4605,4605,4585,600
20230921,094300,57894670,4620,4605,4625,4605,174
20230921,094200,57093345,4610,4615,4615,4610,1254
20230921,094100,51311420,4630,4630,4630,4630,113
20230921,094000,50788230,4620,4625,4625,4620,40
20230921,093900,50603380,4635,4635,4635,4635,0
20230921,093800,50603380,4635,4635,4635,4635,0
20230921,093700,50603380,4635,4635,4635,4635,3
20230921,093600,50589475,4635,4645,4645,4630,742
20230921,093500,47151480,4640,4650,4650,4640,711
20230921,093400,43849265,4655,4655,4655,4655,129
20230921,093300,43248770,4665,4665,4665,4665,0
20230921,093200,43248770,4665,4665,4665,4665,0
20230921,093100,43248770,4665,4665,4665,4665,0
20230921,093000,43248770,4665,4665,4665,4665,126
20230921,092900,42660980,4665,4665,4665,4665,55
20230921,092800,42404405,4665,4655,4665,4655,89
20230921,092700,41990100,4650,4650,4650,4650,0
20230921,092600,41990100,4650,4655,4655,4650,198
20230921,092500,41069295,4655,4655,4655,4655,0
20230921,092400,41069295,4655,4660,4660,4655,1224
20230921,092300,35371510,4670,4670,4670,4670,0
20230921,092200,35371510,4670,4670,4670,4670,1
20230921,092100,35366840,4655,4655,4660,4655,354
20230921,092000,33717480,4660,4670,4670,4660,6
20230921,091900,33689510,4670,4670,4670,4670,22
20230921,091800,33586770,4670,4660,4670,4660,500
20230921,091700,31256640,4670,4670,4670,4670,5
20230921,091600,31233290,4670,4670,4670,4670,0
20230921,091500,31233290,4670,4670,4670,4670,152
20230921,091400,30523450,4670,4670,4670,4670,228
20230921,091300,29458690,4670,4670,4670,4670,41
20230921,091200,29267220,4670,4680,4680,4670,559
20230921,091100,26654120,4675,4680,4680,4675,93
20230921,091000,26219320,4680,4680,4680,4680,1543
20230921,090900,18998080,4685,4690,4690,4685,742
20230921,090800,15520810,4690,4690,4690,4690,11
20230921,090700,15469220,4685,4665,4685,4665,692
20230921,090600,12234000,4670,4630,4670,4630,1032
20230921,090500,7436215,4620,4620,4620,4620,602
20230921,090400,4654975,4620,4620,4620,4620,1
20230921,090300,4650355,4620,4620,4620,4620,0
20230921,090200,4650355,4620,4635,4635,4620,249
20230921,090100,3497980,4635,4610,4635,4610,52
20230921,090000,3258210,4615,4615,4635,4615,706