KissMeData/245620/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,202100,423357542,1062,1062,1062,1062,7923
20230920,202000,423357542,1062,1062,1062,1062,0
20230920,201900,423357542,1062,1062,1062,1062,0
20230920,201800,423357542,1062,1062,1062,1062,0
20230920,201700,423357542,1062,1062,1062,1062,0
20230920,201600,423357542,1062,1062,1062,1062,0
20230920,201500,423357542,1062,1062,1062,1062,0
20230920,201400,423357542,1062,1062,1062,1062,0
20230920,201300,423357542,1062,1062,1062,1062,0
20230920,201200,423357542,1062,1062,1062,1062,0
20230920,201100,423357542,1062,1062,1062,1062,0
20230920,201000,423357542,1062,1062,1062,1062,0
20230920,200900,423357542,1062,1062,1062,1062,0
20230920,200800,423357542,1062,1062,1062,1062,0
20230920,200700,423357542,1062,1062,1062,1062,0
20230920,200600,423357542,1062,1062,1062,1062,0
20230920,200500,423357542,1062,1062,1062,1062,0
20230920,200400,423357542,1062,1062,1062,1062,0
20230920,200300,423357542,1062,1062,1062,1062,0
20230920,200200,423357542,1062,1062,1062,1062,0
20230920,200100,423357542,1062,1062,1062,1062,0
20230920,200000,423357542,1062,1062,1062,1062,0
20230920,195900,423357542,1062,1062,1062,1062,0
20230920,195800,423357542,1062,1062,1062,1062,0
20230920,195700,423357542,1062,1062,1062,1062,0
20230920,195600,423357542,1062,1062,1062,1062,0
20230920,195500,423357542,1062,1062,1062,1062,0
20230920,195400,423357542,1062,1062,1062,1062,0
20230920,195300,423357542,1062,1062,1062,1062,0
20230920,195200,423357542,1062,1062,1062,1062,0
20230920,195100,423357542,1062,1062,1062,1062,7923
20230920,195000,423357542,1062,1062,1062,1062,0
20230920,194900,423357542,1062,1062,1062,1062,0
20230920,194800,423357542,1062,1062,1062,1062,0
20230920,194700,423357542,1062,1062,1062,1062,0
20230920,194600,423357542,1062,1062,1062,1062,0
20230920,194500,423357542,1062,1062,1062,1062,0
20230920,194400,423357542,1062,1062,1062,1062,0
20230920,194300,423357542,1062,1062,1062,1062,0
20230920,194200,423357542,1062,1062,1062,1062,0
20230920,194100,423357542,1062,1062,1062,1062,0
20230920,194000,423357542,1062,1062,1062,1062,0
20230920,193900,423357542,1062,1062,1062,1062,0
20230920,193800,423357542,1062,1062,1062,1062,0
20230920,193700,423357542,1062,1062,1062,1062,0
20230920,193600,423357542,1062,1062,1062,1062,0
20230920,193500,423357542,1062,1062,1062,1062,0
20230920,193400,423357542,1062,1062,1062,1062,0
20230920,193300,423357542,1062,1062,1062,1062,0
20230920,193200,423357542,1062,1062,1062,1062,0
20230920,193100,423357542,1062,1062,1062,1062,0
20230920,193000,423357542,1062,1062,1062,1062,0
20230920,192900,423357542,1062,1062,1062,1062,0
20230920,192800,423357542,1062,1062,1062,1062,0
20230920,192700,423357542,1062,1062,1062,1062,0
20230920,192600,423357542,1062,1062,1062,1062,0
20230920,192500,423357542,1062,1062,1062,1062,0
20230920,192400,423357542,1062,1062,1062,1062,0
20230920,192300,423357542,1062,1062,1062,1062,0
20230920,192200,423357542,1062,1062,1062,1062,0
20230920,192100,423357542,1062,1062,1062,1062,7923
20230920,192000,423357542,1062,1062,1062,1062,0
20230920,191900,423357542,1062,1062,1062,1062,0
20230920,191800,423357542,1062,1062,1062,1062,0
20230920,191700,423357542,1062,1062,1062,1062,0
20230920,191600,423357542,1062,1062,1062,1062,0
20230920,191500,423357542,1062,1062,1062,1062,0
20230920,191400,423357542,1062,1062,1062,1062,0
20230920,191300,423357542,1062,1062,1062,1062,0
20230920,191200,423357542,1062,1062,1062,1062,0
20230920,191100,423357542,1062,1062,1062,1062,0
20230920,191000,423357542,1062,1062,1062,1062,0
20230920,190900,423357542,1062,1062,1062,1062,0
20230920,190800,423357542,1062,1062,1062,1062,0
20230920,190700,423357542,1062,1062,1062,1062,0
20230920,190600,423357542,1062,1062,1062,1062,0
20230920,190500,423357542,1062,1062,1062,1062,0
20230920,190400,423357542,1062,1062,1062,1062,0
20230920,190300,423357542,1062,1062,1062,1062,0
20230920,190200,423357542,1062,1062,1062,1062,0
20230920,190100,423357542,1062,1062,1062,1062,0
20230920,190000,423357542,1062,1062,1062,1062,0
20230920,185900,423357542,1062,1062,1062,1062,0
20230920,185800,423357542,1062,1062,1062,1062,0
20230920,185700,423357542,1062,1062,1062,1062,0
20230920,185600,423357542,1062,1062,1062,1062,0
20230920,185500,423357542,1062,1062,1062,1062,0
20230920,185400,423357542,1062,1062,1062,1062,0
20230920,185300,423357542,1062,1062,1062,1062,0
20230920,185200,423357542,1062,1062,1062,1062,0
20230920,185100,423357542,1062,1062,1062,1062,7923
20230920,185000,423357542,1062,1062,1062,1062,0
20230920,184900,423357542,1062,1062,1062,1062,0
20230920,184800,423357542,1062,1062,1062,1062,0
20230920,184700,423357542,1062,1062,1062,1062,0
20230920,184600,423357542,1062,1062,1062,1062,0
20230920,184500,423357542,1062,1062,1062,1062,0
20230920,184400,423357542,1062,1062,1062,1062,0
20230920,184300,423357542,1062,1062,1062,1062,0
20230920,184200,423357542,1062,1062,1062,1062,0
20230920,184100,423357542,1062,1062,1062,1062,0
20230920,184000,423357542,1062,1062,1062,1062,0
20230920,183900,423357542,1062,1062,1062,1062,0
20230920,183800,423357542,1062,1062,1062,1062,0
20230920,183700,423357542,1062,1062,1062,1062,0
20230920,183600,423357542,1062,1062,1062,1062,0
20230920,183500,423357542,1062,1062,1062,1062,0
20230920,183400,423357542,1062,1062,1062,1062,0
20230920,183300,423357542,1062,1062,1062,1062,0
20230920,183200,423357542,1062,1062,1062,1062,0
20230920,183100,423357542,1062,1062,1062,1062,0
20230920,183000,423357542,1062,1062,1062,1062,0
20230920,182900,423357542,1062,1062,1062,1062,0
20230920,182800,423357542,1062,1062,1062,1062,0
20230920,182700,423357542,1062,1062,1062,1062,0
20230920,182600,423357542,1062,1062,1062,1062,0
20230920,182500,423357542,1062,1062,1062,1062,0
20230920,182400,423357542,1062,1062,1062,1062,0
20230920,182300,423357542,1062,1062,1062,1062,0
20230920,182200,423357542,1062,1062,1062,1062,0
20230920,182100,423357542,1062,1062,1062,1062,7923
20230920,182000,423357542,1062,1062,1062,1062,0
20230920,181900,423357542,1062,1062,1062,1062,0
20230920,181800,423357542,1062,1062,1062,1062,0
20230920,181700,423357542,1062,1062,1062,1062,0
20230920,181600,423357542,1062,1062,1062,1062,0
20230920,181500,423357542,1062,1062,1062,1062,0
20230920,181400,423357542,1062,1062,1062,1062,0
20230920,181300,423357542,1062,1062,1062,1062,0
20230920,181200,423357542,1062,1062,1062,1062,0
20230920,181100,423357542,1062,1062,1062,1062,0
20230920,181000,423357542,1062,1062,1062,1062,0
20230920,180900,423357542,1062,1062,1062,1062,0
20230920,180800,423357542,1062,1062,1062,1062,0
20230920,180700,423357542,1062,1062,1062,1062,0
20230920,180600,423357542,1062,1062,1062,1062,0
20230920,180500,423357542,1062,1062,1062,1062,0
20230920,180400,423357542,1062,1062,1062,1062,0
20230920,180300,423357542,1062,1062,1062,1062,0
20230920,180200,423357542,1062,1062,1062,1062,0
20230920,180100,423357542,1062,1062,1062,1062,0
20230920,180000,423357542,1062,1062,1062,1062,0
20230920,175900,423357542,1062,1062,1062,1062,0
20230920,175800,423357542,1062,1062,1062,1062,0
20230920,175700,423357542,1062,1062,1062,1062,0
20230920,175600,423357542,1062,1062,1062,1062,0
20230920,175500,423357542,1062,1062,1062,1062,0
20230920,175400,423357542,1062,1062,1062,1062,0
20230920,175300,423357542,1062,1062,1062,1062,0
20230920,175200,423357542,1062,1062,1062,1062,0
20230920,175100,423357542,1062,1062,1062,1062,7923
20230920,175000,423357542,1062,1062,1062,1062,0
20230920,174900,423357542,1062,1062,1062,1062,0
20230920,174800,423357542,1062,1062,1062,1062,0
20230920,174700,423357542,1062,1062,1062,1062,0
20230920,174600,423357542,1062,1062,1062,1062,0
20230920,174500,423357542,1062,1062,1062,1062,0
20230920,174400,423357542,1062,1062,1062,1062,0
20230920,174300,423357542,1062,1062,1062,1062,0
20230920,174200,423357542,1062,1062,1062,1062,0
20230920,174100,423357542,1062,1062,1062,1062,0
20230920,174000,423357542,1062,1062,1062,1062,0
20230920,173900,423357542,1062,1062,1062,1062,0
20230920,173800,423357542,1062,1062,1062,1062,0
20230920,173700,423357542,1062,1062,1062,1062,0
20230920,173600,423357542,1062,1062,1062,1062,0
20230920,173500,423357542,1062,1062,1062,1062,0
20230920,173400,423357542,1062,1062,1062,1062,0
20230920,173300,423357542,1062,1062,1062,1062,0
20230920,173200,423357542,1062,1062,1062,1062,0
20230920,173100,423357542,1062,1062,1062,1062,0
20230920,173000,423357542,1062,1062,1062,1062,0
20230920,172900,423357542,1062,1062,1062,1062,0
20230920,172800,423357542,1062,1062,1062,1062,0
20230920,172700,423357542,1062,1062,1062,1062,0
20230920,172600,423357542,1062,1062,1062,1062,0
20230920,172500,423357542,1062,1062,1062,1062,0
20230920,172400,423357542,1062,1062,1062,1062,0
20230920,172300,423357542,1062,1062,1062,1062,0
20230920,172200,423357542,1062,1062,1062,1062,0
20230920,172100,423357542,1062,1062,1062,1062,7923
20230920,172000,423357542,1062,1062,1062,1062,0
20230920,171900,423357542,1062,1062,1062,1062,0
20230920,171800,423357542,1062,1062,1062,1062,0
20230920,171700,423357542,1062,1062,1062,1062,0
20230920,171600,423357542,1062,1062,1062,1062,0
20230920,171500,423357542,1062,1062,1062,1062,0
20230920,171400,423357542,1062,1062,1062,1062,0
20230920,171300,423357542,1062,1062,1062,1062,0
20230920,171200,423357542,1062,1062,1062,1062,0
20230920,171100,423357542,1062,1062,1062,1062,0
20230920,171000,423357542,1062,1062,1062,1062,0
20230920,170900,423357542,1062,1062,1062,1062,0
20230920,170800,423357542,1062,1062,1062,1062,0
20230920,170700,423357542,1062,1062,1062,1062,0
20230920,170600,423357542,1062,1062,1062,1062,0
20230920,170500,423357542,1062,1062,1062,1062,0
20230920,170400,423357542,1062,1062,1062,1062,0
20230920,170300,423357542,1062,1062,1062,1062,0
20230920,170200,423357542,1062,1062,1062,1062,0
20230920,170100,423357542,1062,1062,1062,1062,0
20230920,170000,423357542,1062,1062,1062,1062,0
20230920,165900,423357542,1062,1062,1062,1062,0
20230920,165800,423357542,1062,1062,1062,1062,0
20230920,165700,423357542,1062,1062,1062,1062,0
20230920,165600,423357542,1062,1062,1062,1062,0
20230920,165500,423357542,1062,1062,1062,1062,0
20230920,165400,423357542,1062,1062,1062,1062,0
20230920,165300,423357542,1062,1062,1062,1062,0
20230920,165200,423357542,1062,1062,1062,1062,0
20230920,165100,423357542,1062,1062,1062,1062,7923
20230920,165000,423357542,1062,1062,1062,1062,0
20230920,164900,423357542,1062,1062,1062,1062,0
20230920,164800,423357542,1062,1062,1062,1062,0
20230920,164700,423357542,1062,1062,1062,1062,0
20230920,164600,423357542,1062,1062,1062,1062,0
20230920,164500,423357542,1062,1062,1062,1062,0
20230920,164400,423357542,1062,1062,1062,1062,0
20230920,164300,423357542,1062,1062,1062,1062,0
20230920,164200,423357542,1062,1062,1062,1062,0
20230920,164100,423357542,1062,1062,1062,1062,0
20230920,164000,423357542,1062,1062,1062,1062,0
20230920,163900,423357542,1062,1062,1062,1062,0
20230920,163800,423357542,1062,1062,1062,1062,0
20230920,163700,423357542,1062,1062,1062,1062,0
20230920,163600,423357542,1062,1062,1062,1062,0
20230920,163500,423357542,1062,1062,1062,1062,0
20230920,163400,423357542,1062,1062,1062,1062,0
20230920,163300,423357542,1062,1062,1062,1062,0
20230920,163200,423357542,1062,1062,1062,1062,0
20230920,163100,423357542,1062,1062,1062,1062,0
20230920,163000,423357542,1062,1062,1062,1062,0
20230920,162900,423357542,1062,1062,1062,1062,0
20230920,162800,423357542,1062,1062,1062,1062,0
20230920,162700,423357542,1062,1062,1062,1062,0
20230920,162600,423357542,1062,1062,1062,1062,0
20230920,162500,423357542,1062,1062,1062,1062,0
20230920,162400,423357542,1062,1062,1062,1062,0
20230920,162300,423357542,1062,1062,1062,1062,0
20230920,162200,423357542,1062,1062,1062,1062,0
20230920,162100,423357542,1062,1062,1062,1062,7923
20230920,162000,423357542,1062,1062,1062,1062,0
20230920,161900,423357542,1062,1062,1062,1062,0
20230920,161800,423357542,1062,1062,1062,1062,0
20230920,161700,423357542,1062,1062,1062,1062,0
20230920,161600,423357542,1062,1062,1062,1062,0
20230920,161500,423357542,1062,1062,1062,1062,0
20230920,161400,423357542,1062,1062,1062,1062,0
20230920,161300,423357542,1062,1062,1062,1062,0
20230920,161200,423357542,1062,1062,1062,1062,0
20230920,161100,423357542,1062,1062,1062,1062,0
20230920,161000,423357542,1062,1062,1062,1062,0
20230920,160900,423357542,1062,1062,1062,1062,0
20230920,160800,423357542,1062,1062,1062,1062,0
20230920,160700,423357542,1062,1062,1062,1062,0
20230920,160600,423357542,1062,1062,1062,1062,0
20230920,160500,423357542,1062,1062,1062,1062,0
20230920,160400,423357542,1062,1062,1062,1062,0
20230920,160300,423357542,1062,1062,1062,1062,0
20230920,160200,423357542,1062,1062,1062,1062,0
20230920,160100,423357542,1062,1062,1062,1062,0
20230920,160000,423357542,1062,1062,1062,1062,0
20230920,155900,423357542,1062,1062,1062,1062,0
20230920,155800,423357542,1062,1062,1062,1062,0
20230920,155700,423357542,1062,1062,1062,1062,0
20230920,155600,423357542,1062,1062,1062,1062,0
20230920,155500,423357542,1062,1062,1062,1062,0
20230920,155400,423357542,1062,1062,1062,1062,0
20230920,155300,423357542,1062,1062,1062,1062,0
20230920,155200,423357542,1062,1062,1062,1062,0
20230920,155100,423357542,1062,1062,1062,1062,7923
20230920,155000,423357542,1062,1062,1062,1062,0
20230920,154900,423357542,1062,1062,1062,1062,0
20230920,154800,423357542,1062,1062,1062,1062,0
20230920,154700,423357542,1062,1062,1062,1062,0
20230920,154600,423357542,1062,1062,1062,1062,0
20230920,154500,423357542,1062,1062,1062,1062,0
20230920,154400,423357542,1062,1062,1062,1062,0
20230920,154300,423357542,1062,1062,1062,1062,0
20230920,154200,423357542,1062,1062,1062,1062,0
20230920,154100,423357542,1062,1062,1062,1062,0
20230920,154000,423357542,1062,1062,1062,1062,0
20230920,153900,423357542,1062,1062,1062,1062,0
20230920,153800,423357542,1062,1062,1062,1062,0
20230920,153700,423357542,1062,1062,1062,1062,0
20230920,153600,423357542,1062,1062,1062,1062,0
20230920,153500,423357542,1062,1062,1062,1062,0
20230920,153400,423357542,1062,1062,1062,1062,0
20230920,153300,423357542,1062,1062,1062,1062,0
20230920,153200,423357542,1062,1062,1062,1062,0
20230920,153100,423357542,1062,1062,1062,1062,0
20230920,153000,423357542,1062,1062,1062,1062,7923
20230920,152900,414943316,1063,1063,1063,1063,0
20230920,152800,414943316,1063,1063,1063,1063,0
20230920,152700,414943316,1063,1063,1063,1063,0
20230920,152600,414943316,1063,1063,1063,1063,0
20230920,152500,414943316,1063,1063,1063,1063,0
20230920,152400,414943316,1063,1063,1063,1063,0
20230920,152300,414943316,1063,1063,1063,1063,0
20230920,152200,414943316,1063,1063,1063,1063,0
20230920,152100,414943316,1063,1063,1063,1063,0
20230920,152000,414943316,1063,1063,1063,1063,0
20230920,151900,414943316,1063,1063,1064,1063,140
20230920,151800,414794461,1062,1060,1062,1060,525
20230920,151700,414237649,1059,1059,1059,1059,3
20230920,151600,414234472,1058,1060,1060,1058,1261
20230920,151500,412899587,1059,1059,1059,1059,452
20230920,151400,412420919,1059,1059,1059,1059,400
20230920,151300,411997319,1059,1059,1059,1059,1000
20230920,151200,410938319,1059,1059,1059,1059,100
20230920,151100,410832419,1059,1059,1059,1059,0
20230920,151000,410832419,1059,1059,1059,1059,263
20230920,150900,410553902,1058,1059,1059,1058,401
20230920,150800,410129414,1060,1056,1060,1056,1079
20230920,150700,408987129,1056,1054,1056,1053,4925
20230920,150600,403788540,1054,1054,1054,1054,254
20230920,150500,403520824,1054,1054,1054,1053,424
20230920,150400,403074128,1054,1054,1054,1054,1324
20230920,150300,401678632,1053,1053,1053,1053,18
20230920,150200,401659678,1053,1053,1053,1053,4117
20230920,150100,397324477,1052,1052,1052,1052,31
20230920,150000,397291865,1053,1053,1053,1053,212
20230920,145900,397068629,1053,1053,1053,1053,771
20230920,145800,396256766,1054,1054,1054,1054,0
20230920,145700,396256766,1054,1054,1054,1054,259
20230920,145600,395983780,1054,1055,1055,1054,1023
20230920,145500,394905438,1054,1054,1054,1054,0
20230920,145400,394905438,1054,1055,1055,1054,48
20230920,145300,394854810,1055,1055,1055,1055,100
20230920,145200,394749310,1055,1055,1055,1055,3
20230920,145100,394746145,1054,1054,1054,1054,105
20230920,145000,394635475,1054,1055,1055,1054,86
20230920,144900,394544746,1055,1055,1055,1055,1321
20230920,144800,393151091,1055,1052,1055,1052,3780
20230920,144700,389168719,1052,1052,1052,1052,250
20230920,144600,388905719,1052,1052,1052,1052,825
20230920,144500,388037819,1051,1051,1051,1051,5441
20230920,144400,382319328,1051,1050,1051,1050,944
20230920,144300,381327333,1050,1049,1050,1049,1296
20230920,144200,379966998,1050,1049,1050,1049,15
20230920,144100,379951258,1050,1050,1050,1050,2129
20230920,144000,377715808,1050,1049,1050,1049,601
20230920,143900,377084760,1046,1047,1047,1046,1000
20230920,143800,376038258,1047,1047,1047,1047,500
20230920,143700,375514758,1047,1047,1047,1047,36
20230920,143600,375477066,1046,1046,1046,1046,0
20230920,143500,375477066,1046,1046,1046,1046,0
20230920,143400,375477066,1046,1045,1046,1045,301
20230920,143300,375162520,1045,1045,1045,1045,386
20230920,143200,374759150,1045,1045,1046,1045,401
20230920,143100,374340104,1046,1046,1046,1045,446
20230920,143000,373874031,1046,1046,1046,1046,3556
20230920,142900,370154455,1046,1046,1046,1046,0
20230920,142800,370154455,1046,1047,1047,1046,351
20230920,142700,369786962,1047,1047,1047,1047,461
20230920,142600,369304295,1050,1048,1050,1047,3350
20230920,142500,365794736,1048,1048,1048,1048,11131
20230920,142400,354129448,1049,1049,1049,1049,50
20230920,142300,354076998,1048,1049,1049,1048,1300
20230920,142200,352714498,1049,1049,1049,1049,100
20230920,142100,352609598,1049,1049,1049,1049,0
20230920,142000,352609598,1049,1049,1049,1049,50
20230920,141900,352557148,1049,1049,1050,1049,35
20230920,141800,352520409,1048,1048,1048,1048,0
20230920,141700,352520409,1048,1048,1048,1048,1
20230920,141600,352519361,1050,1050,1050,1050,0
20230920,141500,352519361,1050,1047,1050,1047,491
20230920,141400,352003814,1046,1046,1046,1046,4719
20230920,141300,347067740,1046,1046,1046,1046,1200
20230920,141200,345812540,1046,1046,1046,1046,300
20230920,141100,345498740,1046,1046,1046,1046,50
20230920,141000,345446440,1046,1045,1046,1045,202
20230920,140900,345235149,1045,1045,1045,1045,0
20230920,140800,345235149,1045,1045,1045,1045,418
20230920,140700,344798339,1045,1045,1045,1045,3451
20230920,140600,341192044,1045,1045,1045,1045,0
20230920,140500,341192044,1045,1044,1045,1044,1682
20230920,140400,339434400,1044,1045,1045,1044,101
20230920,140300,339328856,1045,1044,1045,1044,201
20230920,140200,339119002,1044,1045,1045,1044,52
20230920,140100,339064712,1045,1045,1045,1045,298
20230920,140000,338753302,1045,1045,1045,1045,30
20230920,135900,338721952,1045,1045,1045,1045,100
20230920,135800,338617452,1045,1045,1045,1045,0
20230920,135700,338617452,1045,1045,1045,1045,1
20230920,135600,338616407,1045,1045,1045,1045,1
20230920,135500,338615362,1044,1045,1045,1044,400
20230920,135400,338197462,1045,1045,1045,1045,100
20230920,135300,338092962,1045,1044,1045,1044,130
20230920,135200,337957241,1044,1044,1044,1043,902
20230920,135100,337016413,1045,1046,1046,1045,200
20230920,135000,336807313,1044,1044,1044,1044,0
20230920,134900,336807313,1044,1044,1044,1044,453
20230920,134800,336334381,1043,1046,1046,1043,3965
20230920,134700,332194836,1046,1047,1047,1046,1800
20230920,134600,330311226,1048,1048,1048,1048,0
20230920,134500,330311226,1048,1048,1048,1048,907
20230920,134400,329360690,1049,1049,1049,1049,97
20230920,134300,329258937,1049,1048,1049,1048,303
20230920,134200,328941390,1049,1049,1049,1049,0
20230920,134100,328941390,1049,1049,1049,1049,10
20230920,134000,328930900,1050,1050,1050,1050,1
20230920,133900,328929850,1048,1048,1048,1048,0
20230920,133800,328929850,1048,1050,1050,1048,101
20230920,133700,328824000,1050,1049,1050,1049,1521
20230920,133600,327227150,1049,1049,1049,1049,1906
20230920,133500,325227756,1049,1049,1049,1049,0
20230920,133400,325227756,1049,1049,1049,1049,94
20230920,133300,325129150,1049,1049,1049,1049,6
20230920,133200,325122856,1049,1049,1049,1049,0
20230920,133100,325122856,1049,1049,1049,1049,200
20230920,133000,324913056,1048,1048,1048,1048,400
20230920,132900,324493856,1048,1048,1048,1048,91
20230920,132800,324398488,1049,1049,1049,1049,30
20230920,132700,324367018,1049,1049,1049,1049,100
20230920,132600,324262118,1049,1049,1049,1049,58
20230920,132500,324201276,1049,1049,1049,1049,403
20230920,132400,323778529,1049,1049,1049,1049,1
20230920,132300,323777480,1049,1049,1049,1049,0
20230920,132200,323777480,1049,1049,1049,1049,23
20230920,132100,323753353,1048,1048,1048,1048,0
20230920,132000,323753353,1048,1048,1048,1048,858
20230920,131900,322854169,1048,1048,1048,1048,15
20230920,131800,322838449,1048,1048,1048,1048,1653
20230920,131700,321106105,1048,1048,1048,1048,0
20230920,131600,321106105,1048,1049,1049,1048,2
20230920,131500,321104008,1050,1050,1050,1050,0
20230920,131400,321104008,1050,1050,1050,1050,0
20230920,131300,321104008,1050,1050,1050,1050,1
20230920,131200,321102958,1048,1048,1048,1048,0
20230920,131100,321102958,1048,1048,1048,1048,2
20230920,131000,321100862,1042,1042,1042,1042,0
20230920,130900,321100862,1042,1045,1045,1042,11256
20230920,130800,309362163,1044,1044,1044,1044,0
20230920,130700,309362163,1044,1044,1044,1044,2450
20230920,130600,306804363,1044,1045,1045,1044,500
20230920,130500,306282355,1050,1050,1050,1050,0
20230920,130400,306282355,1050,1050,1050,1050,5
20230920,130300,306277105,1050,1050,1050,1050,67
20230920,130200,306206755,1044,1044,1044,1044,0
20230920,130100,306206755,1044,1044,1044,1044,0
20230920,130000,306206755,1044,1044,1044,1044,1144
20230920,125900,305012419,1044,1045,1045,1044,400
20230920,125800,304594815,1044,1044,1044,1044,300
20230920,125700,304281615,1044,1045,1051,1044,2011
20230920,125600,302181335,1051,1051,1051,1051,0
20230920,125500,302181335,1051,1045,1051,1044,1500
20230920,125400,300611833,1043,1043,1043,1043,0
20230920,125300,300611833,1043,1044,1044,1043,1487
20230920,125200,299060009,1050,1050,1050,1050,0
20230920,125100,299060009,1050,1050,1050,1050,1463
20230920,125000,297523859,1044,1045,1045,1044,1000
20230920,124900,296479530,1044,1046,1046,1044,2000
20230920,124800,294390477,1045,1045,1052,1045,1982
20230920,124700,292312530,1044,1044,1044,1044,0
20230920,124600,292312530,1044,1045,1045,1044,2000
20230920,124500,290223051,1045,1044,1045,1044,1102
20230920,124400,289071462,1044,1044,1044,1044,101
20230920,124300,288966018,1044,1044,1044,1043,3120
20230920,124200,285708756,1044,1044,1044,1044,2399
20230920,124100,283204200,1044,1044,1044,1044,2033
20230920,124000,281081748,1043,1043,1043,1043,1000
20230920,123900,280038748,1043,1044,1044,1043,1100
20230920,123800,278891368,1043,1045,1045,1043,3994
20230920,123700,274721622,1049,1049,1049,1049,10
20230920,123600,274711132,1050,1050,1050,1045,3
20230920,123500,274707987,1044,1049,1050,1044,1006
20230920,123400,273657044,1045,1045,1048,1045,377
20230920,123300,273263073,1045,1045,1045,1045,12
20230920,123200,273250533,1045,1046,1050,1045,1758
20230920,123100,271409568,1046,1046,1046,1046,211
20230920,123000,271188862,1045,1047,1047,1045,2557
20230920,122900,268515033,1046,1046,1046,1046,0
20230920,122800,268515033,1046,1046,1046,1046,0
20230920,122700,268515033,1046,1047,1047,1046,4
20230920,122600,268510847,1047,1047,1047,1047,1000
20230920,122500,267463847,1046,1047,1050,1046,1578
20230920,122400,265811542,1047,1047,1048,1047,126
20230920,122300,265679619,1046,1049,1049,1046,3399
20230920,122200,262119352,1049,1049,1050,1049,9
20230920,122100,262109910,1049,1049,1049,1049,8
20230920,122000,262101518,1049,1049,1049,1049,4
20230920,121900,262097322,1051,1051,1051,1051,0
20230920,121800,262097322,1051,1049,1051,1049,2218
20230920,121700,259768422,1048,1048,1048,1048,12
20230920,121600,259755846,1048,1048,1048,1048,20
20230920,121500,259734886,1048,1049,1049,1048,5005
20230920,121400,254489545,1050,1050,1050,1050,0
20230920,121300,254489545,1050,1050,1050,1049,1100
20230920,121200,253335529,1050,1050,1051,1050,709
20230920,121100,252591059,1050,1050,1050,1050,0
20230920,121000,252591059,1050,1050,1050,1050,0
20230920,120900,252591059,1050,1050,1050,1049,144
20230920,120800,252439906,1050,1050,1050,1050,500
20230920,120700,251914906,1050,1050,1050,1050,1501
20230920,120600,250338856,1050,1050,1050,1050,0
20230920,120500,250338856,1050,1049,1050,1049,2007
20230920,120400,248233506,1050,1050,1050,1050,13
20230920,120300,248219856,1050,1050,1050,1050,115
20230920,120200,248099106,1050,1050,1050,1050,241
20230920,120100,247846056,1050,1050,1050,1050,815
20230920,120000,246990306,1050,1050,1050,1050,3
20230920,115900,246987156,1050,1050,1050,1050,0
20230920,115800,246987156,1050,1050,1050,1050,12
20230920,115700,246974556,1051,1051,1051,1051,1
20230920,115600,246973505,1050,1050,1050,1050,1
20230920,115500,246972455,1049,1048,1049,1048,109
20230920,115400,246858222,1048,1048,1048,1048,0
20230920,115300,246858222,1048,1051,1051,1048,262
20230920,115200,246583643,1047,1047,1047,1047,0
20230920,115100,246583643,1047,1053,1053,1047,280
20230920,115000,246290361,1047,1053,1053,1047,3326
20230920,114900,242801798,1053,1051,1053,1051,150
20230920,114800,242644128,1051,1051,1051,1051,1
20230920,114700,242643077,1051,1050,1051,1050,1063
20230920,114600,241526922,1050,1050,1050,1050,101
20230920,114500,241420872,1050,1050,1050,1050,100
20230920,114400,241315872,1050,1050,1050,1050,100
20230920,114300,241210872,1050,1050,1050,1050,2
20230920,114200,241208772,1050,1050,1050,1050,30
20230920,114100,241177272,1050,1050,1050,1050,5
20230920,114000,241172022,1050,1050,1050,1050,300
20230920,113900,240857022,1050,1050,1050,1050,3319
20230920,113800,237372072,1049,1049,1049,1049,4
20230920,113700,237367876,1051,1051,1053,1051,5523
20230920,113600,231562157,1051,1051,1051,1051,3
20230920,113500,231559004,1048,1048,1048,1048,1
20230920,113400,231557956,1047,1047,1047,1047,1
20230920,113300,231556909,1047,1050,1050,1046,1171
20230920,113200,230330090,1050,1049,1050,1049,3
20230920,113100,230326942,1050,1050,1050,1050,1581
20230920,113000,228666892,1051,1051,1051,1051,0
20230920,112900,228666892,1051,1050,1051,1050,2005
20230920,112800,226561641,1051,1051,1051,1051,0
20230920,112700,226561641,1051,1051,1051,1051,1
20230920,112600,226560590,1051,1050,1051,1050,126
20230920,112500,226428264,1051,1051,1051,1051,824
20230920,112400,225562240,1051,1051,1051,1051,623
20230920,112300,224907467,1051,1051,1051,1051,14
20230920,112200,224892753,1050,1050,1050,1050,0
20230920,112100,224892753,1050,1050,1050,1050,0
20230920,112000,224892753,1050,1052,1052,1050,507
20230920,111900,224360279,1052,1052,1052,1052,0
20230920,111800,224360279,1052,1052,1052,1052,188
20230920,111700,224162503,1050,1050,1051,1050,501
20230920,111600,223636452,1050,1050,1050,1050,936
20230920,111500,222653652,1050,1050,1050,1050,300
20230920,111400,222338652,1050,1050,1050,1050,1488
20230920,111300,220776252,1050,1052,1052,1050,12512
20230920,111200,207630260,1052,1052,1052,1052,220
20230920,111100,207398820,1053,1053,1053,1053,1
20230920,111000,207397767,1053,1053,1053,1053,1036
20230920,110900,206306859,1053,1053,1053,1053,10
20230920,110800,206296329,1052,1052,1052,1052,299
20230920,110700,205981781,1052,1052,1052,1052,1014
20230920,110600,204915053,1052,1052,1052,1052,500
20230920,110500,204389053,1052,1053,1053,1052,1885
20230920,110400,202406031,1053,1053,1053,1053,3281
20230920,110300,198951138,1053,1053,1054,1053,33
20230920,110200,198916388,1054,1056,1056,1054,4348
20230920,110100,194332554,1055,1056,1056,1055,8528
20230920,110000,185335501,1055,1055,1055,1055,2
20230920,105900,185333391,1055,1055,1055,1055,273
20230920,105800,185045376,1055,1056,1056,1055,290
20230920,105700,184739425,1055,1055,1056,1055,3696
20230920,105600,180840140,1056,1055,1056,1055,279
20230920,105500,180545592,1055,1056,1056,1055,2448
20230920,105400,177960854,1056,1057,1057,1056,471
20230920,105300,177463243,1057,1057,1057,1057,27
20230920,105200,177434704,1057,1058,1058,1057,1042
20230920,105100,176332734,1058,1058,1058,1058,655
20230920,105000,175639744,1058,1060,1060,1058,1209
20230920,104900,174358422,1060,1060,1060,1060,2
20230920,104800,174356302,1060,1057,1060,1057,27
20230920,104700,174327685,1060,1060,1061,1060,7
20230920,104600,174320264,1060,1060,1060,1060,100
20230920,104500,174214264,1061,1061,1061,1061,0
20230920,104400,174214264,1061,1061,1061,1061,0
20230920,104300,174214264,1061,1057,1061,1057,1701
20230920,104200,172416303,1057,1057,1057,1056,362
20230920,104100,172033829,1056,1057,1057,1056,526
20230920,104000,171477848,1057,1057,1057,1057,0
20230920,103900,171477848,1057,1057,1057,1057,37
20230920,103800,171438739,1057,1057,1057,1057,911
20230920,103700,170475812,1057,1057,1057,1057,11
20230920,103600,170464185,1057,1057,1057,1056,748
20230920,103500,169674039,1057,1056,1057,1056,4885
20230920,103400,164510654,1056,1054,1056,1054,3351
20230920,103300,160973098,1056,1056,1056,1054,4541
20230920,103200,156182954,1056,1056,1056,1056,1
20230920,103100,156181898,1054,1056,1056,1054,841
20230920,103000,155294440,1057,1055,1057,1055,1805
20230920,102900,153389311,1057,1057,1057,1055,3162
20230920,102800,150048057,1057,1055,1057,1055,883
20230920,102700,149116189,1056,1056,1056,1055,1803
20230920,102600,147212518,1057,1058,1058,1057,2086
20230920,102500,145007279,1064,1064,1064,1064,1
20230920,102400,145006215,1059,1061,1061,1059,3793
20230920,102300,140986279,1061,1061,1061,1060,4084
20230920,102200,136656298,1061,1061,1061,1061,2191
20230920,102100,134331647,1060,1060,1060,1060,0
20230920,102000,134331647,1060,1061,1061,1060,1386
20230920,101900,132861201,1061,1060,1061,1060,630
20230920,101800,132193301,1060,1061,1061,1060,3082
20230920,101700,128926249,1061,1064,1064,1061,835
20230920,101600,128040311,1061,1065,1065,1061,520
20230920,101500,127487323,1065,1065,1065,1065,2
20230920,101400,127485193,1064,1061,1064,1061,51
20230920,101300,127431079,1061,1061,1061,1061,135
20230920,101200,127287844,1061,1062,1062,1061,1000
20230920,101100,126226444,1061,1062,1062,1061,5158
20230920,101000,120749148,1061,1061,1061,1061,100
20230920,100900,120643048,1062,1062,1062,1061,120
20230920,100800,120515708,1061,1061,1062,1061,2164
20230920,100700,118219703,1061,1062,1062,1061,1024
20230920,100600,117133237,1061,1062,1062,1061,731
20230920,100500,116357403,1064,1063,1064,1062,1165
20230920,100400,115119465,1063,1063,1063,1062,62
20230920,100300,115053563,1063,1063,1063,1063,200
20230920,100200,114840963,1065,1065,1065,1065,0
20230920,100100,114840963,1065,1061,1065,1061,4077
20230920,100000,110514765,1062,1064,1064,1061,308
20230920,095900,110187965,1065,1063,1065,1061,10908
20230920,095800,98607012,1063,1064,1064,1063,679
20230920,095700,97885174,1064,1066,1066,1064,2693
20230920,095600,95019127,1066,1067,1067,1066,1651
20230920,095500,93259006,1067,1067,1067,1067,1043
20230920,095400,92146125,1067,1070,1070,1067,1103
20230920,095300,90969221,1071,1071,1071,1071,0
20230920,095200,90969221,1071,1067,1071,1066,240
20230920,095100,90712643,1071,1071,1071,1071,20
20230920,095000,90691223,1067,1071,1071,1067,503
20230920,094900,90154510,1071,1071,1071,1071,179
20230920,094800,89962801,1071,1071,1071,1071,60
20230920,094700,89898541,1071,1066,1071,1066,3
20230920,094600,89895338,1066,1066,1066,1066,90
20230920,094500,89799398,1065,1071,1071,1065,401
20230920,094400,89372327,1064,1065,1065,1064,8359
20230920,094300,80470360,1065,1065,1065,1064,1741
20230920,094200,78616241,1065,1065,1066,1065,222
20230920,094100,78379810,1066,1069,1069,1066,1040
20230920,094000,77270597,1067,1067,1067,1067,111
20230920,093900,77152160,1070,1070,1070,1070,2008
20230920,093800,75003600,1070,1070,1070,1066,1499
20230920,093700,73403047,1070,1070,1070,1069,14
20230920,093600,73388069,1069,1071,1071,1069,88
20230920,093500,73293950,1070,1070,1070,1070,6
20230920,093400,73287530,1070,1070,1070,1070,144
20230920,093300,73133450,1070,1071,1071,1070,111
20230920,093200,73014579,1070,1071,1071,1070,8
20230920,093100,73006016,1071,1067,1071,1067,1578
20230920,093000,71318891,1067,1069,1069,1067,586
20230920,092900,70693177,1069,1071,1071,1069,3193
20230920,092800,67277057,1071,1071,1071,1070,308
20230920,092700,66947282,1071,1072,1072,1071,12719
20230920,092600,53324976,1072,1074,1074,1072,345
20230920,092500,52954526,1074,1075,1075,1074,1297
20230920,092400,51561436,1076,1080,1080,1076,112
20230920,092300,51440920,1080,1080,1080,1080,91
20230920,092200,51342640,1081,1081,1081,1081,0
20230920,092100,51342640,1081,1081,1081,1081,0
20230920,092000,51342640,1081,1081,1081,1081,12
20230920,091900,51329668,1082,1075,1082,1073,1488
20230920,091800,49726530,1075,1075,1075,1075,50
20230920,091700,49672780,1071,1071,1071,1071,0
20230920,091600,49672780,1071,1071,1071,1071,5688
20230920,091500,43580932,1071,1073,1073,1071,1008
20230920,091400,42500579,1076,1076,1076,1076,318
20230920,091300,42158411,1076,1084,1084,1076,4044
20230920,091200,37789003,1084,1090,1091,1084,252
20230920,091100,37514328,1091,1091,1091,1091,3803
20230920,091000,33365255,1091,1082,1091,1082,3438
20230920,090900,29615944,1092,1090,1092,1090,1220
20230920,090800,28284633,1093,1095,1095,1093,188
20230920,090700,28079075,1094,1094,1095,1093,4976
20230920,090600,22633675,1095,1084,1095,1083,8487
20230920,090500,13374401,1084,1080,1086,1080,209
20230920,090400,13148287,1082,1074,1082,1074,378
20230920,090300,12741573,1070,1070,1070,1070,0
20230920,090200,12741573,1070,1064,1070,1064,2959
20230920,090100,9581892,1069,1064,1069,1064,1866
20230920,090000,7592531,1064,1067,1067,1064,7123