KissMeData/038290/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191000,230317420,19120,19120,19120,19120,236
20230919,190900,230317420,19120,19120,19120,19120,0
20230919,190800,230317420,19120,19120,19120,19120,0
20230919,190700,230317420,19120,19120,19120,19120,0
20230919,190600,230317420,19120,19120,19120,19120,0
20230919,190500,230317420,19120,19120,19120,19120,0
20230919,190400,230317420,19120,19120,19120,19120,0
20230919,190300,230317420,19120,19120,19120,19120,0
20230919,190200,230317420,19120,19120,19120,19120,0
20230919,190100,230317420,19120,19120,19120,19120,0
20230919,190000,230317420,19120,19120,19120,19120,0
20230919,185900,230317420,19120,19120,19120,19120,0
20230919,185800,230317420,19120,19120,19120,19120,0
20230919,185700,230317420,19120,19120,19120,19120,0
20230919,185600,230317420,19120,19120,19120,19120,0
20230919,185500,230317420,19120,19120,19120,19120,0
20230919,185400,230317420,19120,19120,19120,19120,0
20230919,185300,230317420,19120,19120,19120,19120,0
20230919,185200,230317420,19120,19120,19120,19120,0
20230919,185100,230317420,19120,19120,19120,19120,0
20230919,185000,230317420,19120,19120,19120,19120,0
20230919,184900,230317420,19120,19120,19120,19120,0
20230919,184800,230317420,19120,19120,19120,19120,0
20230919,184700,230317420,19120,19120,19120,19120,0
20230919,184600,230317420,19120,19120,19120,19120,0
20230919,184500,230317420,19120,19120,19120,19120,0
20230919,184400,230317420,19120,19120,19120,19120,0
20230919,184300,230317420,19120,19120,19120,19120,0
20230919,184200,230317420,19120,19120,19120,19120,0
20230919,184100,230317420,19120,19120,19120,19120,0
20230919,184000,230317420,19120,19120,19120,19120,236
20230919,183900,230317420,19120,19120,19120,19120,0
20230919,183800,230317420,19120,19120,19120,19120,0
20230919,183700,230317420,19120,19120,19120,19120,0
20230919,183600,230317420,19120,19120,19120,19120,0
20230919,183500,230317420,19120,19120,19120,19120,0
20230919,183400,230317420,19120,19120,19120,19120,0
20230919,183300,230317420,19120,19120,19120,19120,0
20230919,183200,230317420,19120,19120,19120,19120,0
20230919,183100,230317420,19120,19120,19120,19120,0
20230919,183000,230317420,19120,19120,19120,19120,0
20230919,182900,230317420,19120,19120,19120,19120,0
20230919,182800,230317420,19120,19120,19120,19120,0
20230919,182700,230317420,19120,19120,19120,19120,0
20230919,182600,230317420,19120,19120,19120,19120,0
20230919,182500,230317420,19120,19120,19120,19120,0
20230919,182400,230317420,19120,19120,19120,19120,0
20230919,182300,230317420,19120,19120,19120,19120,0
20230919,182200,230317420,19120,19120,19120,19120,0
20230919,182100,230317420,19120,19120,19120,19120,0
20230919,182000,230317420,19120,19120,19120,19120,0
20230919,181900,230317420,19120,19120,19120,19120,0
20230919,181800,230317420,19120,19120,19120,19120,0
20230919,181700,230317420,19120,19120,19120,19120,0
20230919,181600,230317420,19120,19120,19120,19120,0
20230919,181500,230317420,19120,19120,19120,19120,0
20230919,181400,230317420,19120,19120,19120,19120,0
20230919,181300,230317420,19120,19120,19120,19120,0
20230919,181200,230317420,19120,19120,19120,19120,0
20230919,181100,230317420,19120,19120,19120,19120,0
20230919,181000,230317420,19120,19120,19120,19120,236
20230919,180900,230317420,19120,19120,19120,19120,0
20230919,180800,230317420,19120,19120,19120,19120,0
20230919,180700,230317420,19120,19120,19120,19120,0
20230919,180600,230317420,19120,19120,19120,19120,0
20230919,180500,230317420,19120,19120,19120,19120,0
20230919,180400,230317420,19120,19120,19120,19120,0
20230919,180300,230317420,19120,19120,19120,19120,0
20230919,180200,230317420,19120,19120,19120,19120,0
20230919,180100,230317420,19120,19120,19120,19120,0
20230919,180000,230317420,19120,19120,19120,19120,0
20230919,175900,230317420,19120,19120,19120,19120,0
20230919,175800,230317420,19120,19120,19120,19120,0
20230919,175700,230317420,19120,19120,19120,19120,0
20230919,175600,230317420,19120,19120,19120,19120,0
20230919,175500,230317420,19120,19120,19120,19120,0
20230919,175400,230317420,19120,19120,19120,19120,0
20230919,175300,230317420,19120,19120,19120,19120,0
20230919,175200,230317420,19120,19120,19120,19120,0
20230919,175100,230317420,19120,19120,19120,19120,0
20230919,175000,230317420,19120,19120,19120,19120,0
20230919,174900,230317420,19120,19120,19120,19120,0
20230919,174800,230317420,19120,19120,19120,19120,0
20230919,174700,230317420,19120,19120,19120,19120,0
20230919,174600,230317420,19120,19120,19120,19120,0
20230919,174500,230317420,19120,19120,19120,19120,0
20230919,174400,230317420,19120,19120,19120,19120,0
20230919,174300,230317420,19120,19120,19120,19120,0
20230919,174200,230317420,19120,19120,19120,19120,0
20230919,174100,230317420,19120,19120,19120,19120,0
20230919,174000,230317420,19120,19120,19120,19120,236
20230919,173900,230317420,19120,19120,19120,19120,0
20230919,173800,230317420,19120,19120,19120,19120,0
20230919,173700,230317420,19120,19120,19120,19120,0
20230919,173600,230317420,19120,19120,19120,19120,0
20230919,173500,230317420,19120,19120,19120,19120,0
20230919,173400,230317420,19120,19120,19120,19120,0
20230919,173300,230317420,19120,19120,19120,19120,0
20230919,173200,230317420,19120,19120,19120,19120,0
20230919,173100,230317420,19120,19120,19120,19120,0
20230919,173000,230317420,19120,19120,19120,19120,0
20230919,172900,230317420,19120,19120,19120,19120,0
20230919,172800,230317420,19120,19120,19120,19120,0
20230919,172700,230317420,19120,19120,19120,19120,0
20230919,172600,230317420,19120,19120,19120,19120,0
20230919,172500,230317420,19120,19120,19120,19120,0
20230919,172400,230317420,19120,19120,19120,19120,0
20230919,172300,230317420,19120,19120,19120,19120,0
20230919,172200,230317420,19120,19120,19120,19120,0
20230919,172100,230317420,19120,19120,19120,19120,0
20230919,172000,230317420,19120,19120,19120,19120,0
20230919,171900,230317420,19120,19120,19120,19120,0
20230919,171800,230317420,19120,19120,19120,19120,0
20230919,171700,230317420,19120,19120,19120,19120,0
20230919,171600,230317420,19120,19120,19120,19120,0
20230919,171500,230317420,19120,19120,19120,19120,0
20230919,171400,230317420,19120,19120,19120,19120,0
20230919,171300,230317420,19120,19120,19120,19120,0
20230919,171200,230317420,19120,19120,19120,19120,0
20230919,171100,230317420,19120,19120,19120,19120,0
20230919,171000,230317420,19120,19120,19120,19120,236
20230919,170900,230317420,19120,19120,19120,19120,0
20230919,170800,230317420,19120,19120,19120,19120,0
20230919,170700,230317420,19120,19120,19120,19120,0
20230919,170600,230317420,19120,19120,19120,19120,0
20230919,170500,230317420,19120,19120,19120,19120,0
20230919,170400,230317420,19120,19120,19120,19120,0
20230919,170300,230317420,19120,19120,19120,19120,0
20230919,170200,230317420,19120,19120,19120,19120,0
20230919,170100,230317420,19120,19120,19120,19120,0
20230919,170000,230317420,19120,19120,19120,19120,0
20230919,165900,230317420,19120,19120,19120,19120,0
20230919,165800,230317420,19120,19120,19120,19120,0
20230919,165700,230317420,19120,19120,19120,19120,0
20230919,165600,230317420,19120,19120,19120,19120,0
20230919,165500,230317420,19120,19120,19120,19120,0
20230919,165400,230317420,19120,19120,19120,19120,0
20230919,165300,230317420,19120,19120,19120,19120,0
20230919,165200,230317420,19120,19120,19120,19120,0
20230919,165100,230317420,19120,19120,19120,19120,0
20230919,165000,230317420,19120,19120,19120,19120,0
20230919,164900,230317420,19120,19120,19120,19120,0
20230919,164800,230317420,19120,19120,19120,19120,0
20230919,164700,230317420,19120,19120,19120,19120,0
20230919,164600,230317420,19120,19120,19120,19120,0
20230919,164500,230317420,19120,19120,19120,19120,0
20230919,164400,230317420,19120,19120,19120,19120,0
20230919,164300,230317420,19120,19120,19120,19120,0
20230919,164200,230317420,19120,19120,19120,19120,0
20230919,164100,230317420,19120,19120,19120,19120,0
20230919,164000,230317420,19120,19120,19120,19120,236
20230919,163900,230317420,19120,19120,19120,19120,0
20230919,163800,230317420,19120,19120,19120,19120,0
20230919,163700,230317420,19120,19120,19120,19120,0
20230919,163600,230317420,19120,19120,19120,19120,0
20230919,163500,230317420,19120,19120,19120,19120,0
20230919,163400,230317420,19120,19120,19120,19120,0
20230919,163300,230317420,19120,19120,19120,19120,0
20230919,163200,230317420,19120,19120,19120,19120,0
20230919,163100,230317420,19120,19120,19120,19120,0
20230919,163000,230317420,19120,19120,19120,19120,0
20230919,162900,230317420,19120,19120,19120,19120,0
20230919,162800,230317420,19120,19120,19120,19120,0
20230919,162700,230317420,19120,19120,19120,19120,0
20230919,162600,230317420,19120,19120,19120,19120,0
20230919,162500,230317420,19120,19120,19120,19120,0
20230919,162400,230317420,19120,19120,19120,19120,0
20230919,162300,230317420,19120,19120,19120,19120,0
20230919,162200,230317420,19120,19120,19120,19120,0
20230919,162100,230317420,19120,19120,19120,19120,0
20230919,162000,230317420,19120,19120,19120,19120,0
20230919,161900,230317420,19120,19120,19120,19120,0
20230919,161800,230317420,19120,19120,19120,19120,0
20230919,161700,230317420,19120,19120,19120,19120,0
20230919,161600,230317420,19120,19120,19120,19120,0
20230919,161500,230317420,19120,19120,19120,19120,0
20230919,161400,230317420,19120,19120,19120,19120,0
20230919,161300,230317420,19120,19120,19120,19120,0
20230919,161200,230317420,19120,19120,19120,19120,0
20230919,161100,230317420,19120,19120,19120,19120,0
20230919,161000,230317420,19120,19120,19120,19120,236
20230919,160900,230317420,19120,19120,19120,19120,0
20230919,160800,230317420,19120,19120,19120,19120,0
20230919,160700,230317420,19120,19120,19120,19120,0
20230919,160600,230317420,19120,19120,19120,19120,0
20230919,160500,230317420,19120,19120,19120,19120,0
20230919,160400,230317420,19120,19120,19120,19120,0
20230919,160300,230317420,19120,19120,19120,19120,0
20230919,160200,230317420,19120,19120,19120,19120,0
20230919,160100,230317420,19120,19120,19120,19120,0
20230919,160000,230317420,19120,19120,19120,19120,0
20230919,155900,230317420,19120,19120,19120,19120,0
20230919,155800,230317420,19120,19120,19120,19120,0
20230919,155700,230317420,19120,19120,19120,19120,0
20230919,155600,230317420,19120,19120,19120,19120,0
20230919,155500,230317420,19120,19120,19120,19120,0
20230919,155400,230317420,19120,19120,19120,19120,0
20230919,155300,230317420,19120,19120,19120,19120,0
20230919,155200,230317420,19120,19120,19120,19120,0
20230919,155100,230317420,19120,19120,19120,19120,0
20230919,155000,230317420,19120,19120,19120,19120,0
20230919,154900,230317420,19120,19120,19120,19120,0
20230919,154800,230317420,19120,19120,19120,19120,0
20230919,154700,230317420,19120,19120,19120,19120,0
20230919,154600,230317420,19120,19120,19120,19120,0
20230919,154500,230317420,19120,19120,19120,19120,0
20230919,154400,230317420,19120,19120,19120,19120,0
20230919,154300,230317420,19120,19120,19120,19120,0
20230919,154200,230317420,19120,19120,19120,19120,0
20230919,154100,230317420,19120,19120,19120,19120,0
20230919,154000,230317420,19120,19120,19120,19120,236
20230919,153900,230317420,19120,19120,19120,19120,0
20230919,153800,230317420,19120,19120,19120,19120,0
20230919,153700,230317420,19120,19120,19120,19120,0
20230919,153600,230317420,19120,19120,19120,19120,0
20230919,153500,230317420,19120,19120,19120,19120,0
20230919,153400,230317420,19120,19120,19120,19120,0
20230919,153300,230317420,19120,19120,19120,19120,0
20230919,153200,230317420,19120,19120,19120,19120,0
20230919,153100,230317420,19120,19120,19120,19120,0
20230919,153000,230317420,19120,19120,19120,19120,236
20230919,152900,225805100,19110,19110,19110,19110,0
20230919,152800,225805100,19110,19110,19110,19110,0
20230919,152700,225805100,19110,19110,19110,19110,0
20230919,152600,225805100,19110,19110,19110,19110,0
20230919,152500,225805100,19110,19110,19110,19110,0
20230919,152400,225805100,19110,19110,19110,19110,0
20230919,152300,225805100,19110,19110,19110,19110,0
20230919,152200,225805100,19110,19110,19110,19110,0
20230919,152100,225805100,19110,19110,19110,19110,0
20230919,152000,225805100,19110,19110,19110,19110,0
20230919,151900,225805100,19110,19110,19110,19110,2
20230919,151800,225766880,19120,19100,19120,19100,20
20230919,151700,225384720,19080,19080,19080,19080,4
20230919,151600,225308400,19100,19100,19100,19100,0
20230919,151500,225308400,19100,19100,19100,19100,11
20230919,151400,225098300,19100,19100,19100,19100,12
20230919,151300,224869100,19080,19080,19080,19080,0
20230919,151200,224869100,19080,19080,19080,19080,85
20230919,151100,223247300,19120,19080,19120,19080,116
20230919,151000,221029620,19080,19080,19080,19080,23
20230919,150900,220590780,19120,19080,19120,19080,19
20230919,150800,220227890,19080,19080,19080,19080,48
20230919,150700,219312050,19080,19080,19080,19080,30
20230919,150600,218739650,19080,19080,19080,19080,0
20230919,150500,218739650,19080,19080,19080,19080,2
20230919,150400,218701490,19080,19080,19080,19080,0
20230919,150300,218701490,19080,19080,19080,19080,0
20230919,150200,218701490,19080,19080,19080,19080,0
20230919,150100,218701490,19080,19080,19080,19080,0
20230919,150000,218701490,19080,19080,19080,19080,0
20230919,145900,218701490,19080,19080,19080,19080,0
20230919,145800,218701490,19080,19080,19080,19080,0
20230919,145700,218701490,19080,19080,19080,19080,0
20230919,145600,218701490,19080,19080,19080,19080,1
20230919,145500,218682410,19080,19080,19080,19080,0
20230919,145400,218682410,19080,19080,19080,19080,8
20230919,145300,218529770,19120,19120,19120,19120,0
20230919,145200,218529770,19120,19120,19120,19120,0
20230919,145100,218529770,19120,19120,19120,19120,0
20230919,145000,218529770,19120,19120,19120,19120,0
20230919,144900,218529770,19120,19120,19120,19120,0
20230919,144800,218529770,19120,19120,19120,19120,0
20230919,144700,218529770,19120,19120,19120,19120,2
20230919,144600,218491530,19120,19120,19120,19120,0
20230919,144500,218491530,19120,19110,19120,19110,10
20230919,144400,218300350,19090,19090,19090,19090,0
20230919,144300,218300350,19090,19090,19090,19090,0
20230919,144200,218300350,19090,19090,19090,19090,27
20230919,144100,217784920,19100,19100,19100,19100,0
20230919,144000,217784920,19100,19100,19100,19100,0
20230919,143900,217784920,19100,19100,19100,19100,0
20230919,143800,217784920,19100,19100,19100,19100,0
20230919,143700,217784920,19100,19100,19100,19100,0
20230919,143600,217784920,19100,19100,19100,19100,100
20230919,143500,215874920,19120,19120,19120,19120,0
20230919,143400,215874920,19120,19120,19120,19120,0
20230919,143300,215874920,19120,19120,19120,19120,5
20230919,143200,215779320,19120,19120,19120,19120,9
20230919,143100,215607240,19120,19120,19120,19120,0
20230919,143000,215607240,19120,19120,19120,19120,0
20230919,142900,215607240,19120,19120,19120,19120,0
20230919,142800,215607240,19120,19120,19120,19120,10
20230919,142700,215416040,19080,19080,19080,19080,0
20230919,142600,215416040,19080,19080,19080,19080,0
20230919,142500,215416040,19080,19080,19080,19080,0
20230919,142400,215416040,19080,19080,19080,19080,0
20230919,142300,215416040,19080,19100,19100,19080,3
20230919,142200,215358770,19110,19120,19120,19110,2
20230919,142100,215320540,19130,19130,19130,19130,0
20230919,142000,215320540,19130,19130,19130,19130,0
20230919,141900,215320540,19130,19130,19130,19130,0
20230919,141800,215320540,19130,19130,19130,19130,0
20230919,141700,215320540,19130,19130,19130,19130,0
20230919,141600,215320540,19130,19130,19130,19130,0
20230919,141500,215320540,19130,19130,19130,19130,0
20230919,141400,215320540,19130,19120,19130,19120,2
20230919,141300,215282290,19100,19100,19100,19100,0
20230919,141200,215282290,19100,19100,19100,19100,0
20230919,141100,215282290,19100,19100,19100,19100,20
20230919,141000,214900290,19130,19090,19130,19090,81
20230919,140900,213352560,19070,19070,19070,19070,0
20230919,140800,213352560,19070,19070,19070,19070,0
20230919,140700,213352560,19070,19070,19070,19070,2
20230919,140600,213314420,19070,19080,19080,19070,2
20230919,140500,213276270,19080,19090,19090,19080,64
20230919,140400,212054530,19090,19090,19090,19090,1
20230919,140300,212035440,19040,19040,19040,19040,0
20230919,140200,212035440,19040,19040,19040,19040,0
20230919,140100,212035440,19040,19040,19040,19040,0
20230919,140000,212035440,19040,19040,19040,19040,0
20230919,135900,212035440,19040,19040,19040,19040,0
20230919,135800,212035440,19040,19040,19040,19040,0
20230919,135700,212035440,19040,19040,19040,19040,0
20230919,135600,212035440,19040,19040,19040,19040,0
20230919,135500,212035440,19040,19040,19040,19040,0
20230919,135400,212035440,19040,19040,19040,19040,0
20230919,135300,212035440,19040,19040,19040,19040,0
20230919,135200,212035440,19040,19040,19040,19040,0
20230919,135100,212035440,19040,19040,19040,19040,0
20230919,135000,212035440,19040,19040,19040,19040,0
20230919,134900,212035440,19040,19040,19040,19040,0
20230919,134800,212035440,19040,19040,19040,19040,0
20230919,134700,212035440,19040,19040,19040,19040,0
20230919,134600,212035440,19040,19040,19040,19040,0
20230919,134500,212035440,19040,19040,19040,19040,0
20230919,134400,212035440,19040,19040,19040,19040,0
20230919,134300,212035440,19040,19040,19040,19040,0
20230919,134200,212035440,19040,19040,19040,19040,0
20230919,134100,212035440,19040,19040,19040,19040,10
20230919,134000,211845040,19030,19030,19030,19030,0
20230919,133900,211845040,19030,19030,19030,19030,0
20230919,133800,211845040,19030,19030,19030,19030,0
20230919,133700,211845040,19030,19030,19030,19030,20
20230919,133600,211464440,19020,19020,19020,19020,0
20230919,133500,211464440,19020,19020,19020,19020,0
20230919,133400,211464440,19020,19020,19020,19020,0
20230919,133300,211464440,19020,19020,19020,19020,0
20230919,133200,211464440,19020,19020,19020,19020,0
20230919,133100,211464440,19020,19020,19020,19020,0
20230919,133000,211464440,19020,19020,19020,19020,0
20230919,132900,211464440,19020,19020,19020,19020,124
20230919,132800,209105960,19120,19120,19120,19120,0
20230919,132700,209105960,19120,19120,19120,19120,100
20230919,132600,207193960,19120,19120,19120,19120,0
20230919,132500,207193960,19120,19120,19120,19120,0
20230919,132400,207193960,19120,19120,19120,19120,0
20230919,132300,207193960,19120,19120,19120,19120,0
20230919,132200,207193960,19120,19120,19120,19120,0
20230919,132100,207193960,19120,19120,19120,19120,0
20230919,132000,207193960,19120,19120,19120,19120,30
20230919,131900,206620360,19130,19110,19130,19110,11
20230919,131800,206409990,19130,19130,19130,19130,0
20230919,131700,206409990,19130,19130,19130,19130,0
20230919,131600,206409990,19130,19130,19130,19130,0
20230919,131500,206409990,19130,19040,19130,19000,2190
20230919,131400,164757590,19040,19040,19040,19040,16
20230919,131300,164452950,19080,19080,19080,19080,20
20230919,131200,164071350,19040,19040,19040,19040,0
20230919,131100,164071350,19040,19080,19080,19030,25
20230919,131000,163595000,19090,19090,19090,19090,10
20230919,130900,163404100,19050,19050,19050,19050,47
20230919,130800,162508750,19040,19040,19040,19040,0
20230919,130700,162508750,19040,19040,19040,19040,0
20230919,130600,162508750,19040,19040,19040,19040,0
20230919,130500,162508750,19040,19040,19040,19040,0
20230919,130400,162508750,19040,19040,19040,19040,0
20230919,130300,162508750,19040,19040,19040,19040,10
20230919,130200,162318350,19050,19050,19050,19050,0
20230919,130100,162318350,19050,19050,19050,19050,0
20230919,130000,162318350,19050,19030,19050,19030,109
20230919,125900,160243300,19040,19050,19050,19040,1198
20230919,125800,137427770,19050,19050,19050,19050,0
20230919,125700,137427770,19050,19050,19050,19050,11
20230919,125600,137218220,19090,19090,19090,19090,10
20230919,125500,137027320,19090,19090,19090,19090,0
20230919,125400,137027320,19090,19090,19090,19090,10
20230919,125300,136836420,19090,19090,19090,19090,0
20230919,125200,136836420,19090,19090,19090,19090,10
20230919,125100,136645520,19060,19060,19060,19060,0
20230919,125000,136645520,19060,19060,19060,19060,15
20230919,124900,136359620,19090,19090,19090,19090,0
20230919,124800,136359620,19090,19080,19090,19080,40
20230919,124700,135596400,19080,19080,19080,19080,30
20230919,124600,135024000,19050,19050,19050,19050,37
20230919,124500,134319150,19050,19050,19050,19050,128
20230919,124400,131880750,19060,19060,19060,19060,0
20230919,124300,131880750,19060,19060,19060,19060,0
20230919,124200,131880750,19060,19060,19060,19060,0
20230919,124100,131880750,19060,19060,19060,19060,0
20230919,124000,131880750,19060,19060,19060,19060,0
20230919,123900,131880750,19060,19060,19060,19060,10
20230919,123800,131690150,19060,19070,19070,19060,10
20230919,123700,131499500,19090,19090,19090,19090,10
20230919,123600,131308600,19080,19080,19080,19080,5
20230919,123500,131213200,19090,19090,19090,19090,5
20230919,123400,131117750,19080,19080,19080,19080,0
20230919,123300,131117750,19080,19080,19080,19080,0
20230919,123200,131117750,19080,19080,19080,19080,20
20230919,123100,130736150,19080,19080,19080,19080,2
20230919,123000,130697990,19080,19080,19080,19080,1
20230919,122900,130678910,19050,19050,19050,19050,0
20230919,122800,130678910,19050,19050,19050,19050,0
20230919,122700,130678910,19050,19050,19050,19050,0
20230919,122600,130678910,19050,19050,19050,19050,0
20230919,122500,130678910,19050,19050,19050,19050,0
20230919,122400,130678910,19050,19050,19050,19050,0
20230919,122300,130678910,19050,19050,19050,19050,0
20230919,122200,130678910,19050,19050,19050,19050,0
20230919,122100,130678910,19050,19050,19050,19050,0
20230919,122000,130678910,19050,19050,19050,19050,0
20230919,121900,130678910,19050,19050,19050,19050,0
20230919,121800,130678910,19050,19050,19050,19050,19
20230919,121700,130316960,19080,19080,19080,19080,5
20230919,121600,130221560,19060,19060,19060,19060,0
20230919,121500,130221560,19060,19060,19060,19060,0
20230919,121400,130221560,19060,19060,19060,19060,3
20230919,121300,130164380,19080,19050,19080,19050,60
20230919,121200,129021080,19050,19050,19050,19050,0
20230919,121100,129021080,19050,19050,19050,19050,0
20230919,121000,129021080,19050,19050,19050,19050,0
20230919,120900,129021080,19050,19050,19050,19050,0
20230919,120800,129021080,19050,19050,19050,19050,0
20230919,120700,129021080,19050,19050,19050,19050,0
20230919,120600,129021080,19050,19050,19050,19050,0
20230919,120500,129021080,19050,19050,19050,19050,0
20230919,120400,129021080,19050,19050,19050,19050,0
20230919,120300,129021080,19050,19050,19050,19050,0
20230919,120200,129021080,19050,19050,19050,19050,160
20230919,120100,125973080,19060,19060,19060,19060,0
20230919,120000,125973080,19060,19060,19060,19060,140
20230919,115900,123304680,19090,19090,19090,19090,1
20230919,115800,123285590,19060,19060,19060,19060,10
20230919,115700,123094990,19090,19090,19090,19090,0
20230919,115600,123094990,19090,19090,19090,19090,0
20230919,115500,123094990,19090,19090,19090,19090,0
20230919,115400,123094990,19090,19050,19090,19050,150
20230919,115300,120234080,19070,19070,19070,19070,60
20230919,115200,119089880,19050,19050,19050,19050,0
20230919,115100,119089880,19050,19050,19050,19050,0
20230919,115000,119089880,19050,19050,19050,19050,0
20230919,114900,119089880,19050,19050,19050,19050,1
20230919,114800,119070830,19060,19060,19060,19060,5
20230919,114700,118975530,19060,19060,19060,19060,0
20230919,114600,118975530,19060,19060,19060,19060,0
20230919,114500,118975530,19060,19060,19060,19060,0
20230919,114400,118975530,19060,19060,19060,19060,5
20230919,114300,118880230,19060,19060,19060,19060,0
20230919,114200,118880230,19060,19060,19060,19060,0
20230919,114100,118880230,19060,19060,19060,19060,0
20230919,114000,118880230,19060,19060,19060,19060,0
20230919,113900,118880230,19060,19060,19060,19060,0
20230919,113800,118880230,19060,19060,19060,19060,0
20230919,113700,118880230,19060,19060,19060,19060,1
20230919,113600,118861170,19060,19060,19060,19060,100
20230919,113500,116955170,19090,19090,19090,19090,10
20230919,113400,116764270,19060,19060,19060,19060,3
20230919,113300,116707090,19060,19060,19060,19060,3
20230919,113200,116649910,19060,19070,19070,19060,100
20230919,113100,114742940,19070,19070,19070,19070,3
20230919,113000,114685730,19080,19080,19080,19080,0
20230919,112900,114685730,19080,19080,19080,19080,100
20230919,112800,112777730,19060,19060,19060,19060,0
20230919,112700,112777730,19060,19060,19060,19060,1
20230919,112600,112758670,19060,19060,19060,19060,0
20230919,112500,112758670,19060,19060,19060,19060,0
20230919,112400,112758670,19060,19070,19070,19060,17
20230919,112300,112434590,19070,19070,19070,19070,0
20230919,112200,112434590,19070,19090,19090,19070,106
20230919,112100,110411370,19100,19100,19100,19100,10
20230919,112000,110220370,19100,19100,19100,19100,0
20230919,111900,110220370,19100,19100,19100,19100,0
20230919,111800,110220370,19100,19100,19100,19100,0
20230919,111700,110220370,19100,19100,19100,19100,0
20230919,111600,110220370,19100,19100,19100,19100,0
20230919,111500,110220370,19100,19100,19100,19100,1
20230919,111400,110201270,19100,19100,19100,19100,5
20230919,111300,110105770,19100,19100,19100,19100,0
20230919,111200,110105770,19100,19100,19100,19100,0
20230919,111100,110105770,19100,19090,19100,19090,13
20230919,111000,109857570,19100,19100,19100,19100,0
20230919,110900,109857570,19100,19100,19100,19100,0
20230919,110800,109857570,19100,19100,19100,19100,0
20230919,110700,109857570,19100,19100,19100,19100,0
20230919,110600,109857570,19100,19100,19100,19100,0
20230919,110500,109857570,19100,19100,19100,19100,0
20230919,110400,109857570,19100,19100,19100,19100,0
20230919,110300,109857570,19100,19100,19100,19100,0
20230919,110200,109857570,19100,19090,19100,19090,30
20230919,110100,109284670,19100,19100,19100,19100,0
20230919,110000,109284670,19100,19100,19100,19100,0
20230919,105900,109284670,19100,19100,19100,19100,0
20230919,105800,109284670,19100,19100,19100,19100,0
20230919,105700,109284670,19100,19100,19100,19100,0
20230919,105600,109284670,19100,19100,19100,19100,0
20230919,105500,109284670,19100,19100,19100,19100,45
20230919,105400,108425170,19100,19100,19100,19100,0
20230919,105300,108425170,19100,19100,19100,19100,15
20230919,105200,108138670,19100,19100,19100,19100,11
20230919,105100,107928570,19100,19100,19100,19100,0
20230919,105000,107928570,19100,19100,19100,19100,0
20230919,104900,107928570,19100,19060,19100,19060,32
20230919,104800,107318610,19060,19060,19060,19060,0
20230919,104700,107318610,19060,19060,19060,19060,0
20230919,104600,107318610,19060,19070,19070,19060,710
20230919,104500,93785950,19070,19070,19070,19070,0
20230919,104400,93785950,19070,19090,19090,19070,173
20230919,104300,90485980,19090,19090,19090,19090,3
20230919,104200,90428710,19100,19100,19100,19100,0
20230919,104100,90428710,19100,19110,19110,19100,21
20230919,104000,90027500,19090,19090,19090,19090,0
20230919,103900,90027500,19090,19090,19090,19090,0
20230919,103800,90027500,19090,19090,19090,19090,0
20230919,103700,90027500,19090,19090,19090,19090,6
20230919,103600,89912960,19090,19100,19100,19090,3
20230919,103500,89855680,19110,19100,19110,19100,19
20230919,103400,89492680,19090,19090,19090,19090,0
20230919,103300,89492680,19090,19090,19090,19090,3
20230919,103200,89435410,19080,19080,19080,19080,0
20230919,103100,89435410,19080,19080,19080,19080,0
20230919,103000,89435410,19080,19090,19090,19080,7
20230919,102900,89301830,19090,19090,19090,19090,0
20230919,102800,89301830,19090,19090,19090,19090,0
20230919,102700,89301830,19090,19090,19090,19090,0
20230919,102600,89301830,19090,19090,19090,19090,66
20230919,102500,88041890,19080,19080,19080,19080,0
20230919,102400,88041890,19080,19080,19080,19080,0
20230919,102300,88041890,19080,19080,19080,19080,2
20230919,102200,88003730,19090,19090,19090,19090,0
20230919,102100,88003730,19090,19090,19090,19090,1
20230919,102000,87984640,19110,19110,19110,19110,0
20230919,101900,87984640,19110,19110,19110,19110,10
20230919,101800,87793540,19090,19090,19090,19090,0
20230919,101700,87793540,19090,19090,19090,19090,1
20230919,101600,87774450,19100,19110,19110,19100,83
20230919,101500,86188970,19120,19110,19120,19110,9
20230919,101400,86016900,19110,19110,19110,19110,0
20230919,101300,86016900,19110,19110,19110,19110,0
20230919,101200,86016900,19110,19110,19110,19110,73
20230919,101100,84621870,19130,19130,19130,19130,21
20230919,101000,84220140,19130,19130,19130,19130,0
20230919,100900,84220140,19130,19120,19130,19120,53
20230919,100800,83206540,19120,19120,19120,19120,0
20230919,100700,83206540,19120,19120,19120,19120,50
20230919,100600,82250540,19110,19110,19110,19110,0
20230919,100500,82250540,19110,19110,19110,19110,0
20230919,100400,82250540,19110,19110,19110,19110,0
20230919,100300,82250540,19110,19110,19110,19110,43
20230919,100200,81428810,19100,19100,19100,19100,0
20230919,100100,81428810,19100,19100,19100,19100,34
20230919,100000,80779410,19110,19100,19110,19100,18
20230919,095900,80435580,19100,19090,19100,19090,71
20230919,095800,79079560,19090,19090,19090,19090,2
20230919,095700,79041380,19070,19070,19100,19070,60
20230919,095600,77895690,19090,19090,19090,19090,50
20230919,095500,76941190,19090,19090,19090,19090,1
20230919,095400,76922100,19090,19090,19090,19090,3
20230919,095300,76864830,19050,19050,19050,19050,0
20230919,095200,76864830,19050,19050,19050,19050,184
20230919,095100,73359630,19050,19050,19050,19050,0
20230919,095000,73359630,19050,19050,19050,19050,72
20230919,094900,71988030,19050,19090,19090,19050,881
20230919,094800,55189750,19090,19090,19090,19090,0
20230919,094700,55189750,19090,19090,19090,19090,1
20230919,094600,55170660,19090,19090,19090,19090,0
20230919,094500,55170660,19090,19090,19090,19090,0
20230919,094400,55170660,19090,19090,19090,19090,0
20230919,094300,55170660,19090,19090,19090,19090,0
20230919,094200,55170660,19090,19090,19090,19090,1
20230919,094100,55151570,19090,19090,19090,19090,0
20230919,094000,55151570,19090,19090,19090,19090,0
20230919,093900,55151570,19090,19110,19110,19090,29
20230919,093800,54597670,19120,19120,19120,19120,0
20230919,093700,54597670,19120,19120,19120,19120,9
20230919,093600,54425590,19110,19110,19110,19110,0
20230919,093500,54425590,19110,19110,19110,19110,200
20230919,093400,50603590,19060,19060,19060,19060,68
20230919,093300,49307510,19070,19090,19090,19070,300
20230919,093200,43585300,19090,19130,19130,19090,1327
20230919,093100,18219120,19130,19130,19130,19130,0
20230919,093000,18219120,19130,19130,19130,19130,31
20230919,092900,17626090,19120,19120,19120,19120,0
20230919,092800,17626090,19120,19120,19120,19120,100
20230919,092700,15714090,19120,19120,19120,19120,0
20230919,092600,15714090,19120,19120,19120,19120,0
20230919,092500,15714090,19120,19160,19160,19120,133
20230919,092400,13168310,19160,19160,19160,19160,0
20230919,092300,13168310,19160,19160,19160,19160,0
20230919,092200,13168310,19160,19160,19160,19160,2
20230919,092100,13129990,19160,19140,19160,19140,52
20230919,092000,12133710,19150,19150,19150,19150,20
20230919,091900,11750710,19100,19100,19100,19100,168
20230919,091800,8541910,19100,19100,19100,19100,0
20230919,091700,8541910,19100,19100,19100,19100,0
20230919,091600,8541910,19100,19100,19100,19100,0
20230919,091500,8541910,19100,19100,19100,19100,117
20230919,091400,6307210,19120,19120,19120,19120,113
20230919,091300,4146650,19120,19120,19120,19120,0
20230919,091200,4146650,19120,19120,19120,19120,0
20230919,091100,4146650,19120,19120,19120,19120,0
20230919,091000,4146650,19120,19120,19120,19120,1
20230919,090900,4127530,19120,19120,19120,19120,0
20230919,090800,4127530,19120,19120,19120,19120,0
20230919,090700,4127530,19120,19110,19120,19110,86
20230919,090600,2483920,19060,19060,19060,19060,0
20230919,090500,2483920,19060,19060,19060,19060,0
20230919,090400,2483920,19060,19070,19070,19060,9
20230919,090300,2312300,19110,19110,19110,19110,10
20230919,090200,2121200,19100,19100,19100,19100,0
20230919,090100,2121200,19100,19110,19120,19100,66
20230919,090000,859610,19100,19110,19110,19100,45