KissMeData/035150/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191600,591392050,7750,7750,7750,7750,3063
20230922,191500,591392050,7750,7750,7750,7750,0
20230922,191400,591392050,7750,7750,7750,7750,0
20230922,191300,591392050,7750,7750,7750,7750,0
20230922,191200,591392050,7750,7750,7750,7750,0
20230922,191100,591392050,7750,7750,7750,7750,0
20230922,191000,591392050,7750,7750,7750,7750,0
20230922,190900,591392050,7750,7750,7750,7750,0
20230922,190800,591392050,7750,7750,7750,7750,0
20230922,190700,591392050,7750,7750,7750,7750,0
20230922,190600,591392050,7750,7750,7750,7750,0
20230922,190500,591392050,7750,7750,7750,7750,0
20230922,190400,591392050,7750,7750,7750,7750,0
20230922,190300,591392050,7750,7750,7750,7750,0
20230922,190200,591392050,7750,7750,7750,7750,0
20230922,190100,591392050,7750,7750,7750,7750,0
20230922,190000,591392050,7750,7750,7750,7750,0
20230922,185900,591392050,7750,7750,7750,7750,0
20230922,185800,591392050,7750,7750,7750,7750,0
20230922,185700,591392050,7750,7750,7750,7750,0
20230922,185600,591392050,7750,7750,7750,7750,0
20230922,185500,591392050,7750,7750,7750,7750,0
20230922,185400,591392050,7750,7750,7750,7750,0
20230922,185300,591392050,7750,7750,7750,7750,0
20230922,185200,591392050,7750,7750,7750,7750,0
20230922,185100,591392050,7750,7750,7750,7750,0
20230922,185000,591392050,7750,7750,7750,7750,0
20230922,184900,591392050,7750,7750,7750,7750,0
20230922,184800,591392050,7750,7750,7750,7750,0
20230922,184700,591392050,7750,7750,7750,7750,0
20230922,184600,591392050,7750,7750,7750,7750,3063
20230922,184500,591392050,7750,7750,7750,7750,0
20230922,184400,591392050,7750,7750,7750,7750,0
20230922,184300,591392050,7750,7750,7750,7750,0
20230922,184200,591392050,7750,7750,7750,7750,0
20230922,184100,591392050,7750,7750,7750,7750,0
20230922,184000,591392050,7750,7750,7750,7750,0
20230922,183900,591392050,7750,7750,7750,7750,0
20230922,183800,591392050,7750,7750,7750,7750,0
20230922,183700,591392050,7750,7750,7750,7750,0
20230922,183600,591392050,7750,7750,7750,7750,0
20230922,183500,591392050,7750,7750,7750,7750,0
20230922,183400,591392050,7750,7750,7750,7750,0
20230922,183300,591392050,7750,7750,7750,7750,0
20230922,183200,591392050,7750,7750,7750,7750,0
20230922,183100,591392050,7750,7750,7750,7750,0
20230922,183000,591392050,7750,7750,7750,7750,0
20230922,182900,591392050,7750,7750,7750,7750,0
20230922,182800,591392050,7750,7750,7750,7750,0
20230922,182700,591392050,7750,7750,7750,7750,0
20230922,182600,591392050,7750,7750,7750,7750,0
20230922,182500,591392050,7750,7750,7750,7750,0
20230922,182400,591392050,7750,7750,7750,7750,0
20230922,182300,591392050,7750,7750,7750,7750,0
20230922,182200,591392050,7750,7750,7750,7750,0
20230922,182100,591392050,7750,7750,7750,7750,0
20230922,182000,591392050,7750,7750,7750,7750,0
20230922,181900,591392050,7750,7750,7750,7750,0
20230922,181800,591392050,7750,7750,7750,7750,0
20230922,181700,591392050,7750,7750,7750,7750,0
20230922,181600,591392050,7750,7750,7750,7750,3063
20230922,181500,591392050,7750,7750,7750,7750,0
20230922,181400,591392050,7750,7750,7750,7750,0
20230922,181300,591392050,7750,7750,7750,7750,0
20230922,181200,591392050,7750,7750,7750,7750,0
20230922,181100,591392050,7750,7750,7750,7750,0
20230922,181000,591392050,7750,7750,7750,7750,0
20230922,180900,591392050,7750,7750,7750,7750,0
20230922,180800,591392050,7750,7750,7750,7750,0
20230922,180700,591392050,7750,7750,7750,7750,0
20230922,180600,591392050,7750,7750,7750,7750,0
20230922,180500,591392050,7750,7750,7750,7750,0
20230922,180400,591392050,7750,7750,7750,7750,0
20230922,180300,591392050,7750,7750,7750,7750,0
20230922,180200,591392050,7750,7750,7750,7750,0
20230922,180100,591392050,7750,7750,7750,7750,0
20230922,180000,591392050,7750,7750,7750,7750,0
20230922,175900,591392050,7750,7750,7750,7750,0
20230922,175800,591392050,7750,7750,7750,7750,0
20230922,175700,591392050,7750,7750,7750,7750,0
20230922,175600,591392050,7750,7750,7750,7750,0
20230922,175500,591392050,7750,7750,7750,7750,0
20230922,175400,591392050,7750,7750,7750,7750,0
20230922,175300,591392050,7750,7750,7750,7750,0
20230922,175200,591392050,7750,7750,7750,7750,0
20230922,175100,591392050,7750,7750,7750,7750,0
20230922,175000,591392050,7750,7750,7750,7750,0
20230922,174900,591392050,7750,7750,7750,7750,0
20230922,174800,591392050,7750,7750,7750,7750,0
20230922,174700,591392050,7750,7750,7750,7750,0
20230922,174600,591392050,7750,7750,7750,7750,3063
20230922,174500,591392050,7750,7750,7750,7750,0
20230922,174400,591392050,7750,7750,7750,7750,0
20230922,174300,591392050,7750,7750,7750,7750,0
20230922,174200,591392050,7750,7750,7750,7750,0
20230922,174100,591392050,7750,7750,7750,7750,0
20230922,174000,591392050,7750,7750,7750,7750,0
20230922,173900,591392050,7750,7750,7750,7750,0
20230922,173800,591392050,7750,7750,7750,7750,0
20230922,173700,591392050,7750,7750,7750,7750,0
20230922,173600,591392050,7750,7750,7750,7750,0
20230922,173500,591392050,7750,7750,7750,7750,0
20230922,173400,591392050,7750,7750,7750,7750,0
20230922,173300,591392050,7750,7750,7750,7750,0
20230922,173200,591392050,7750,7750,7750,7750,0
20230922,173100,591392050,7750,7750,7750,7750,0
20230922,173000,591392050,7750,7750,7750,7750,0
20230922,172900,591392050,7750,7750,7750,7750,0
20230922,172800,591392050,7750,7750,7750,7750,0
20230922,172700,591392050,7750,7750,7750,7750,0
20230922,172600,591392050,7750,7750,7750,7750,0
20230922,172500,591392050,7750,7750,7750,7750,0
20230922,172400,591392050,7750,7750,7750,7750,0
20230922,172300,591392050,7750,7750,7750,7750,0
20230922,172200,591392050,7750,7750,7750,7750,0
20230922,172100,591392050,7750,7750,7750,7750,0
20230922,172000,591392050,7750,7750,7750,7750,0
20230922,171900,591392050,7750,7750,7750,7750,0
20230922,171800,591392050,7750,7750,7750,7750,0
20230922,171700,591392050,7750,7750,7750,7750,0
20230922,171600,591392050,7750,7750,7750,7750,3063
20230922,171500,591392050,7750,7750,7750,7750,0
20230922,171400,591392050,7750,7750,7750,7750,0
20230922,171300,591392050,7750,7750,7750,7750,0
20230922,171200,591392050,7750,7750,7750,7750,0
20230922,171100,591392050,7750,7750,7750,7750,0
20230922,171000,591392050,7750,7750,7750,7750,0
20230922,170900,591392050,7750,7750,7750,7750,0
20230922,170800,591392050,7750,7750,7750,7750,0
20230922,170700,591392050,7750,7750,7750,7750,0
20230922,170600,591392050,7750,7750,7750,7750,0
20230922,170500,591392050,7750,7750,7750,7750,0
20230922,170400,591392050,7750,7750,7750,7750,0
20230922,170300,591392050,7750,7750,7750,7750,0
20230922,170200,591392050,7750,7750,7750,7750,0
20230922,170100,591392050,7750,7750,7750,7750,0
20230922,170000,591392050,7750,7750,7750,7750,0
20230922,165900,591392050,7750,7750,7750,7750,0
20230922,165800,591392050,7750,7750,7750,7750,0
20230922,165700,591392050,7750,7750,7750,7750,0
20230922,165600,591392050,7750,7750,7750,7750,0
20230922,165500,591392050,7750,7750,7750,7750,0
20230922,165400,591392050,7750,7750,7750,7750,0
20230922,165300,591392050,7750,7750,7750,7750,0
20230922,165200,591392050,7750,7750,7750,7750,0
20230922,165100,591392050,7750,7750,7750,7750,0
20230922,165000,591392050,7750,7750,7750,7750,0
20230922,164900,591392050,7750,7750,7750,7750,0
20230922,164800,591392050,7750,7750,7750,7750,0
20230922,164700,591392050,7750,7750,7750,7750,0
20230922,164600,591392050,7750,7750,7750,7750,3063
20230922,164500,591392050,7750,7750,7750,7750,0
20230922,164400,591392050,7750,7750,7750,7750,0
20230922,164300,591392050,7750,7750,7750,7750,0
20230922,164200,591392050,7750,7750,7750,7750,0
20230922,164100,591392050,7750,7750,7750,7750,0
20230922,164000,591392050,7750,7750,7750,7750,0
20230922,163900,591392050,7750,7750,7750,7750,0
20230922,163800,591392050,7750,7750,7750,7750,0
20230922,163700,591392050,7750,7750,7750,7750,0
20230922,163600,591392050,7750,7750,7750,7750,0
20230922,163500,591392050,7750,7750,7750,7750,0
20230922,163400,591392050,7750,7750,7750,7750,0
20230922,163300,591392050,7750,7750,7750,7750,0
20230922,163200,591392050,7750,7750,7750,7750,0
20230922,163100,591392050,7750,7750,7750,7750,0
20230922,163000,591392050,7750,7750,7750,7750,0
20230922,162900,591392050,7750,7750,7750,7750,0
20230922,162800,591392050,7750,7750,7750,7750,0
20230922,162700,591392050,7750,7750,7750,7750,0
20230922,162600,591392050,7750,7750,7750,7750,0
20230922,162500,591392050,7750,7750,7750,7750,0
20230922,162400,591392050,7750,7750,7750,7750,0
20230922,162300,591392050,7750,7750,7750,7750,0
20230922,162200,591392050,7750,7750,7750,7750,0
20230922,162100,591392050,7750,7750,7750,7750,0
20230922,162000,591392050,7750,7750,7750,7750,0
20230922,161900,591392050,7750,7750,7750,7750,0
20230922,161800,591392050,7750,7750,7750,7750,0
20230922,161700,591392050,7750,7750,7750,7750,0
20230922,161600,591392050,7750,7750,7750,7750,3063
20230922,161500,591392050,7750,7750,7750,7750,0
20230922,161400,591392050,7750,7750,7750,7750,0
20230922,161300,591392050,7750,7750,7750,7750,0
20230922,161200,591392050,7750,7750,7750,7750,0
20230922,161100,591392050,7750,7750,7750,7750,0
20230922,161000,591392050,7750,7750,7750,7750,0
20230922,160900,591392050,7750,7750,7750,7750,0
20230922,160800,591392050,7750,7750,7750,7750,0
20230922,160700,591392050,7750,7750,7750,7750,0
20230922,160600,591392050,7750,7750,7750,7750,0
20230922,160500,591392050,7750,7750,7750,7750,0
20230922,160400,591392050,7750,7750,7750,7750,0
20230922,160300,591392050,7750,7750,7750,7750,0
20230922,160200,591392050,7750,7750,7750,7750,0
20230922,160100,591392050,7750,7750,7750,7750,0
20230922,160000,591392050,7750,7750,7750,7750,0
20230922,155900,591392050,7750,7750,7750,7750,0
20230922,155800,591392050,7750,7750,7750,7750,0
20230922,155700,591392050,7750,7750,7750,7750,0
20230922,155600,591392050,7750,7750,7750,7750,0
20230922,155500,591392050,7750,7750,7750,7750,0
20230922,155400,591392050,7750,7750,7750,7750,0
20230922,155300,591392050,7750,7750,7750,7750,0
20230922,155200,591392050,7750,7750,7750,7750,0
20230922,155100,591392050,7750,7750,7750,7750,0
20230922,155000,591392050,7750,7750,7750,7750,0
20230922,154900,591392050,7750,7750,7750,7750,0
20230922,154800,591392050,7750,7750,7750,7750,0
20230922,154700,591392050,7750,7750,7750,7750,0
20230922,154600,591392050,7750,7750,7750,7750,3063
20230922,154500,591392050,7750,7750,7750,7750,0
20230922,154400,591392050,7750,7750,7750,7750,0
20230922,154300,591392050,7750,7750,7750,7750,0
20230922,154200,591392050,7750,7750,7750,7750,0
20230922,154100,591392050,7750,7750,7750,7750,0
20230922,154000,591392050,7750,7750,7750,7750,0
20230922,153900,591392050,7750,7750,7750,7750,0
20230922,153800,591392050,7750,7750,7750,7750,0
20230922,153700,591392050,7750,7750,7750,7750,0
20230922,153600,591392050,7750,7750,7750,7750,0
20230922,153500,591392050,7750,7750,7750,7750,0
20230922,153400,591392050,7750,7750,7750,7750,0
20230922,153300,591392050,7750,7750,7750,7750,0
20230922,153200,591392050,7750,7750,7750,7750,0
20230922,153100,591392050,7750,7750,7750,7750,0
20230922,153000,591392050,7750,7750,7750,7750,3063
20230922,152900,567653800,7830,7830,7830,7830,0
20230922,152800,567653800,7830,7830,7830,7830,0
20230922,152700,567653800,7830,7830,7830,7830,0
20230922,152600,567653800,7830,7830,7830,7830,0
20230922,152500,567653800,7830,7830,7830,7830,0
20230922,152400,567653800,7830,7830,7830,7830,0
20230922,152300,567653800,7830,7830,7830,7830,0
20230922,152200,567653800,7830,7830,7830,7830,0
20230922,152100,567653800,7830,7830,7830,7830,0
20230922,152000,567653800,7830,7830,7830,7830,0
20230922,151900,567653800,7830,7710,7830,7700,174
20230922,151800,566300880,7840,7710,7840,7700,3615
20230922,151700,538120070,7710,7710,7710,7710,1500
20230922,151600,526555070,7700,7700,7700,7700,0
20230922,151500,526555070,7700,7700,7700,7700,0
20230922,151400,526555070,7700,7700,7700,7690,521
20230922,151300,522544230,7710,7710,7710,7710,100
20230922,151200,521773230,7710,7710,7710,7710,500
20230922,151100,517918230,7710,7710,7710,7710,10
20230922,151000,517841130,7710,7710,7710,7710,0
20230922,150900,517841130,7710,7710,7710,7710,20
20230922,150800,517686930,7680,7680,7680,7680,0
20230922,150700,517686930,7680,7680,7680,7680,49
20230922,150600,517310610,7680,7680,7680,7680,0
20230922,150500,517310610,7680,7680,7680,7680,614
20230922,150400,512595090,7670,7670,7670,7670,0
20230922,150300,512595090,7670,7670,7670,7670,0
20230922,150200,512595090,7670,7670,7670,7670,0
20230922,150100,512595090,7670,7680,7680,7670,200
20230922,150000,511059980,7710,7710,7710,7710,0
20230922,145900,511059980,7710,7710,7710,7710,65
20230922,145800,510558830,7670,7670,7670,7670,0
20230922,145700,510558830,7670,7670,7670,7670,0
20230922,145600,510558830,7670,7670,7670,7670,0
20230922,145500,510558830,7670,7670,7670,7670,0
20230922,145400,510558830,7670,7670,7670,7670,0
20230922,145300,510558830,7670,7670,7670,7670,0
20230922,145200,510558830,7670,7670,7670,7670,0
20230922,145100,510558830,7670,7670,7670,7670,0
20230922,145000,510558830,7670,7670,7670,7670,0
20230922,144900,510558830,7670,7670,7670,7670,0
20230922,144800,510558830,7670,7670,7670,7670,2
20230922,144700,510543490,7710,7710,7710,7710,1
20230922,144600,510535780,7670,7670,7670,7670,1
20230922,144500,510528110,7660,7660,7660,7660,0
20230922,144400,510528110,7660,7660,7660,7660,0
20230922,144300,510528110,7660,7660,7660,7660,0
20230922,144200,510528110,7660,7690,7690,7660,100
20230922,144100,509760130,7710,7710,7710,7710,0
20230922,144000,509760130,7710,7710,7710,7710,0
20230922,143900,509760130,7710,7710,7710,7710,0
20230922,143800,509760130,7710,7710,7710,7710,0
20230922,143700,509760130,7710,7710,7710,7710,100
20230922,143600,508989130,7710,7710,7710,7710,0
20230922,143500,508989130,7710,7710,7710,7710,0
20230922,143400,508989130,7710,7710,7710,7710,648
20230922,143300,503993050,7690,7690,7690,7690,0
20230922,143200,503993050,7690,7690,7690,7690,5
20230922,143100,503954600,7710,7710,7710,7710,0
20230922,143000,503954600,7710,7710,7710,7710,200
20230922,142900,502412600,7710,7710,7710,7710,1
20230922,142800,502404890,7710,7710,7710,7710,1000
20230922,142700,494694890,7690,7690,7690,7690,0
20230922,142600,494694890,7690,7690,7690,7690,0
20230922,142500,494694890,7690,7690,7690,7690,0
20230922,142400,494694890,7690,7690,7690,7690,0
20230922,142300,494694890,7690,7690,7690,7690,12
20230922,142200,494602610,7690,7680,7690,7680,334
20230922,142100,492034830,7680,7680,7680,7680,32
20230922,142000,491789070,7690,7690,7690,7690,0
20230922,141900,491789070,7690,7690,7690,7690,12
20230922,141800,491696790,7680,7680,7680,7680,0
20230922,141700,491696790,7680,7680,7680,7680,0
20230922,141600,491696790,7680,7680,7680,7680,0
20230922,141500,491696790,7680,7680,7680,7680,0
20230922,141400,491696790,7680,7670,7680,7670,7701
20230922,141300,432628620,7670,7670,7670,7670,5880
20230922,141200,387529020,7670,7670,7670,7670,1120
20230922,141100,378938620,7670,7670,7670,7670,3
20230922,141000,378915610,7670,7670,7670,7670,500
20230922,140900,375080610,7670,7670,7670,7670,2
20230922,140800,375065270,7670,7670,7670,7670,0
20230922,140700,375065270,7670,7670,7670,7670,61
20230922,140600,374597400,7670,7670,7670,7670,0
20230922,140500,374597400,7670,7670,7670,7670,1
20230922,140400,374589730,7670,7670,7670,7670,0
20230922,140300,374589730,7670,7670,7670,7670,0
20230922,140200,374589730,7670,7670,7670,7670,0
20230922,140100,374589730,7670,7670,7670,7670,0
20230922,140000,374589730,7670,7670,7670,7670,14
20230922,135900,374482350,7670,7670,7670,7670,26
20230922,135800,374282930,7670,7670,7670,7670,0
20230922,135700,374282930,7670,7670,7670,7670,2
20230922,135600,374267590,7670,7670,7670,7670,2
20230922,135500,374252250,7660,7660,7660,7660,0
20230922,135400,374252250,7660,7660,7660,7660,0
20230922,135300,374252250,7660,7660,7660,7660,0
20230922,135200,374252250,7660,7660,7660,7660,0
20230922,135100,374252250,7660,7660,7660,7660,1
20230922,135000,374244590,7660,7660,7660,7660,266
20230922,134900,372207030,7670,7670,7670,7670,0
20230922,134800,372207030,7670,7670,7670,7670,1
20230922,134700,372199360,7670,7670,7690,7670,4
20230922,134600,372168660,7690,7690,7690,7690,0
20230922,134500,372168660,7690,7690,7690,7690,0
20230922,134400,372168660,7690,7690,7690,7690,0
20230922,134300,372168660,7690,7690,7690,7690,0
20230922,134200,372168660,7690,7690,7690,7690,0
20230922,134100,372168660,7690,7690,7690,7690,0
20230922,134000,372168660,7690,7670,7690,7670,950
20230922,133900,364863890,7670,7670,7670,7670,10
20230922,133800,364787190,7670,7650,7670,7650,1493
20230922,133700,353365460,7650,7650,7650,7650,98
20230922,133600,352615760,7650,7640,7650,7640,212
20230922,133500,350996070,7650,7650,7650,7650,2
20230922,133400,350980770,7640,7640,7650,7640,222
20230922,133300,349284400,7640,7640,7640,7640,0
20230922,133200,349284400,7640,7630,7640,7630,556
20230922,133100,345036670,7630,7610,7630,7610,654
20230922,133000,340052950,7600,7720,7720,7600,22117
20230922,132900,171006080,7720,7720,7720,7720,45
20230922,132800,170658680,7720,7720,7720,7720,1
20230922,132700,170650960,7720,7720,7720,7720,0
20230922,132600,170650960,7720,7720,7720,7720,0
20230922,132500,170650960,7720,7720,7720,7720,0
20230922,132400,170650960,7720,7720,7720,7720,0
20230922,132300,170650960,7720,7720,7720,7720,152
20230922,132200,169477520,7710,7710,7710,7710,20
20230922,132100,169323320,7710,7710,7710,7710,0
20230922,132000,169323320,7710,7710,7710,7710,0
20230922,131900,169323320,7710,7710,7710,7710,370
20230922,131800,166470620,7720,7720,7720,7720,1
20230922,131700,166462900,7710,7710,7710,7710,0
20230922,131600,166462900,7710,7710,7710,7710,1
20230922,131500,166455190,7720,7720,7720,7720,30
20230922,131400,166223590,7710,7710,7710,7710,0
20230922,131300,166223590,7710,7710,7710,7710,20
20230922,131200,166069390,7720,7720,7720,7720,0
20230922,131100,166069390,7720,7720,7720,7720,0
20230922,131000,166069390,7720,7720,7720,7720,0
20230922,130900,166069390,7720,7720,7720,7720,1
20230922,130800,166061670,7710,7710,7710,7710,0
20230922,130700,166061670,7710,7710,7710,7710,0
20230922,130600,166061670,7710,7710,7710,7710,241
20230922,130500,164203560,7720,7720,7720,7720,0
20230922,130400,164203560,7720,7720,7720,7720,0
20230922,130300,164203560,7720,7720,7720,7720,0
20230922,130200,164203560,7720,7720,7720,7720,0
20230922,130100,164203560,7720,7720,7720,7720,0
20230922,130000,164203560,7720,7720,7720,7720,9
20230922,125900,164134080,7740,7740,7740,7740,0
20230922,125800,164134080,7740,7740,7740,7740,0
20230922,125700,164134080,7740,7740,7740,7740,0
20230922,125600,164134080,7740,7740,7740,7740,0
20230922,125500,164134080,7740,7720,7740,7720,68
20230922,125400,163607820,7720,7720,7720,7720,15
20230922,125300,163492020,7720,7720,7720,7720,0
20230922,125200,163492020,7720,7720,7720,7720,0
20230922,125100,163492020,7720,7720,7720,7720,0
20230922,125000,163492020,7720,7720,7720,7720,0
20230922,124900,163492020,7720,7720,7720,7720,0
20230922,124800,163492020,7720,7720,7720,7720,1
20230922,124700,163484300,7730,7730,7730,7730,0
20230922,124600,163484300,7730,7730,7730,7730,0
20230922,124500,163484300,7730,7730,7730,7730,0
20230922,124400,163484300,7730,7730,7730,7730,0
20230922,124300,163484300,7730,7730,7730,7730,0
20230922,124200,163484300,7730,7730,7730,7730,329
20230922,124100,160941130,7730,7730,7730,7730,0
20230922,124000,160941130,7730,7730,7730,7730,4
20230922,123900,160910210,7730,7720,7730,7720,715
20230922,123800,155385220,7720,7720,7720,7720,0
20230922,123700,155385220,7720,7720,7720,7720,0
20230922,123600,155385220,7720,7720,7720,7720,0
20230922,123500,155385220,7720,7720,7720,7720,466
20230922,123400,151787700,7720,7720,7720,7720,0
20230922,123300,151787700,7720,7720,7720,7720,195
20230922,123200,150282300,7720,7720,7720,7720,20
20230922,123100,150127900,7710,7710,7710,7710,0
20230922,123000,150127900,7710,7710,7710,7710,0
20230922,122900,150127900,7710,7710,7710,7710,0
20230922,122800,150127900,7710,7710,7710,7710,143
20230922,122700,149025370,7720,7720,7720,7720,0
20230922,122600,149025370,7720,7720,7720,7720,100
20230922,122500,148253370,7720,7720,7720,7720,1
20230922,122400,148245650,7710,7710,7710,7710,252
20230922,122300,146302730,7720,7730,7730,7720,3
20230922,122200,146279550,7700,7700,7700,7700,0
20230922,122100,146279550,7700,7700,7700,7700,0
20230922,122000,146279550,7700,7700,7700,7700,0
20230922,121900,146279550,7700,7700,7700,7700,0
20230922,121800,146279550,7700,7700,7700,7700,0
20230922,121700,146279550,7700,7720,7720,7700,810
20230922,121600,140041670,7720,7700,7720,7700,70
20230922,121500,139502470,7710,7710,7710,7710,5
20230922,121400,139463920,7700,7700,7700,7700,0
20230922,121300,139463920,7700,7700,7700,7700,201
20230922,121200,137916220,7700,7710,7710,7700,1663
20230922,121100,125097490,7720,7720,7720,7720,0
20230922,121000,125097490,7720,7720,7720,7720,0
20230922,120900,125097490,7720,7720,7720,7720,0
20230922,120800,125097490,7720,7720,7720,7720,0
20230922,120700,125097490,7720,7720,7720,7720,0
20230922,120600,125097490,7720,7720,7720,7720,0
20230922,120500,125097490,7720,7720,7720,7720,0
20230922,120400,125097490,7720,7720,7720,7720,71
20230922,120300,124549370,7720,7720,7720,7720,0
20230922,120200,124549370,7720,7720,7720,7720,0
20230922,120100,124549370,7720,7720,7720,7720,0
20230922,120000,124549370,7720,7720,7720,7720,0
20230922,115900,124549370,7720,7720,7720,7720,0
20230922,115800,124549370,7720,7720,7720,7720,180
20230922,115700,123159770,7740,7740,7740,7740,1
20230922,115600,123152030,7740,7740,7740,7740,0
20230922,115500,123152030,7740,7740,7740,7740,0
20230922,115400,123152030,7740,7740,7740,7740,0
20230922,115300,123152030,7740,7740,7740,7740,0
20230922,115200,123152030,7740,7740,7740,7740,20
20230922,115100,122997230,7730,7730,7730,7730,0
20230922,115000,122997230,7730,7730,7730,7730,0
20230922,114900,122997230,7730,7730,7730,7730,0
20230922,114800,122997230,7730,7740,7740,7730,632
20230922,114700,118111330,7750,7750,7750,7750,0
20230922,114600,118111330,7750,7750,7750,7750,0
20230922,114500,118111330,7750,7750,7750,7750,0
20230922,114400,118111330,7750,7750,7750,7750,10
20230922,114300,118033830,7750,7750,7750,7750,0
20230922,114200,118033830,7750,7750,7750,7750,65
20230922,114100,117530080,7730,7730,7730,7730,0
20230922,114000,117530080,7730,7730,7730,7730,0
20230922,113900,117530080,7730,7730,7730,7730,0
20230922,113800,117530080,7730,7730,7730,7730,0
20230922,113700,117530080,7730,7730,7730,7730,0
20230922,113600,117530080,7730,7730,7730,7730,0
20230922,113500,117530080,7730,7730,7730,7730,0
20230922,113400,117530080,7730,7730,7730,7730,0
20230922,113300,117530080,7730,7730,7730,7730,0
20230922,113200,117530080,7730,7730,7730,7730,0
20230922,113100,117530080,7730,7730,7730,7730,0
20230922,113000,117530080,7730,7730,7730,7730,10
20230922,112900,117452780,7740,7740,7740,7740,0
20230922,112800,117452780,7740,7740,7740,7740,100
20230922,112700,116678780,7760,7740,7760,7740,3
20230922,112600,116655530,7730,7730,7730,7730,103
20230922,112500,115859340,7730,7730,7730,7730,2
20230922,112400,115843880,7730,7730,7730,7730,0
20230922,112300,115843880,7730,7730,7730,7730,1121
20230922,112200,107178550,7720,7720,7720,7720,81
20230922,112100,106553230,7720,7720,7720,7720,0
20230922,112000,106553230,7720,7720,7720,7720,67
20230922,111900,106035990,7720,7720,7720,7720,0
20230922,111800,106035990,7720,7720,7720,7720,0
20230922,111700,106035990,7720,7720,7720,7720,0
20230922,111600,106035990,7720,7720,7720,7720,2
20230922,111500,106020550,7720,7720,7720,7720,10
20230922,111400,105943350,7720,7720,7720,7720,0
20230922,111300,105943350,7720,7720,7720,7720,0
20230922,111200,105943350,7720,7720,7720,7720,47
20230922,111100,105580510,7720,7720,7720,7720,15
20230922,111000,105464710,7710,7710,7710,7710,0
20230922,110900,105464710,7710,7710,7710,7710,7
20230922,110800,105410740,7720,7720,7720,7720,0
20230922,110700,105410740,7720,7720,7720,7720,0
20230922,110600,105410740,7720,7720,7720,7720,0
20230922,110500,105410740,7720,7720,7720,7720,0
20230922,110400,105410740,7720,7720,7720,7720,0
20230922,110300,105410740,7720,7720,7720,7720,20
20230922,110200,105256340,7720,7720,7720,7720,0
20230922,110100,105256340,7720,7720,7720,7720,0
20230922,110000,105256340,7720,7720,7720,7720,40
20230922,105900,104947540,7720,7720,7720,7720,0
20230922,105800,104947540,7720,7720,7720,7720,0
20230922,105700,104947540,7720,7720,7720,7720,0
20230922,105600,104947540,7720,7720,7720,7720,42
20230922,105500,104623300,7720,7720,7720,7720,10
20230922,105400,104546100,7720,7720,7720,7720,14
20230922,105300,104438020,7720,7720,7720,7720,5
20230922,105200,104399420,7720,7720,7720,7720,0
20230922,105100,104399420,7720,7720,7720,7720,0
20230922,105000,104399420,7720,7720,7720,7720,70
20230922,104900,103859020,7720,7720,7720,7720,20
20230922,104800,103704620,7720,7720,7720,7720,0
20230922,104700,103704620,7720,7720,7720,7720,0
20230922,104600,103704620,7720,7720,7720,7720,0
20230922,104500,103704620,7720,7720,7720,7720,0
20230922,104400,103704620,7720,7720,7720,7720,29
20230922,104300,103480740,7710,7710,7710,7710,0
20230922,104200,103480740,7710,7710,7710,7710,0
20230922,104100,103480740,7710,7710,7710,7710,0
20230922,104000,103480740,7710,7710,7710,7710,23
20230922,103900,103303410,7710,7700,7710,7700,25
20230922,103800,103110710,7700,7700,7700,7700,0
20230922,103700,103110710,7700,7700,7700,7700,0
20230922,103600,103110710,7700,7700,7700,7700,0
20230922,103500,103110710,7700,7700,7700,7700,197
20230922,103400,101593810,7700,7690,7700,7690,472
20230922,103300,97962190,7690,7690,7690,7690,0
20230922,103200,97962190,7690,7690,7690,7690,0
20230922,103100,97962190,7690,7690,7690,7690,0
20230922,103000,97962190,7690,7690,7690,7690,7
20230922,102900,97908360,7670,7670,7670,7670,0
20230922,102800,97908360,7670,7670,7670,7670,70
20230922,102700,97371460,7670,7670,7670,7670,0
20230922,102600,97371460,7670,7670,7670,7670,53
20230922,102500,96964950,7670,7680,7680,7670,175
20230922,102400,95622550,7690,7690,7690,7690,0
20230922,102300,95622550,7690,7690,7690,7690,0
20230922,102200,95622550,7690,7690,7690,7690,0
20230922,102100,95622550,7690,7690,7690,7690,55
20230922,102000,95199600,7680,7680,7680,7680,0
20230922,101900,95199600,7680,7680,7680,7680,10
20230922,101800,95122800,7680,7680,7680,7680,0
20230922,101700,95122800,7680,7680,7680,7680,0
20230922,101600,95122800,7680,7680,7680,7680,0
20230922,101500,95122800,7680,7680,7680,7680,0
20230922,101400,95122800,7680,7680,7680,7680,1
20230922,101300,95115120,7690,7690,7690,7690,20
20230922,101200,94961320,7690,7690,7690,7690,1
20230922,101100,94953630,7690,7690,7690,7690,4
20230922,101000,94922870,7690,7690,7690,7690,6
20230922,100900,94876730,7690,7690,7690,7690,0
20230922,100800,94876730,7690,7690,7690,7690,0
20230922,100700,94876730,7690,7690,7690,7690,0
20230922,100600,94876730,7690,7690,7690,7690,1
20230922,100500,94869040,7690,7690,7690,7690,0
20230922,100400,94869040,7690,7690,7690,7690,0
20230922,100300,94869040,7690,7690,7690,7690,550
20230922,100200,90639540,7670,7670,7670,7670,79
20230922,100100,90033610,7680,7690,7690,7680,242
20230922,100000,88175030,7690,7690,7690,7690,0
20230922,095900,88175030,7690,7690,7690,7690,0
20230922,095800,88175030,7690,7690,7690,7690,20
20230922,095700,88021230,7680,7680,7680,7680,0
20230922,095600,88021230,7680,7680,7680,7680,54
20230922,095500,87606510,7680,7680,7680,7680,188
20230922,095400,86162670,7680,7680,7680,7680,0
20230922,095300,86162670,7680,7680,7680,7680,3
20230922,095200,86139630,7680,7680,7680,7680,0
20230922,095100,86139630,7680,7680,7680,7680,10
20230922,095000,86062830,7680,7680,7680,7680,433
20230922,094900,82737390,7690,7690,7690,7690,171
20230922,094800,81422400,7710,7710,7710,7710,0
20230922,094700,81422400,7710,7710,7710,7710,0
20230922,094600,81422400,7710,7710,7710,7710,0
20230922,094500,81422400,7710,7710,7710,7710,0
20230922,094400,81422400,7710,7710,7710,7710,0
20230922,094300,81422400,7710,7710,7710,7710,560
20230922,094200,77104800,7710,7710,7710,7710,0
20230922,094100,77104800,7710,7710,7710,7710,0
20230922,094000,77104800,7710,7690,7710,7680,71
20230922,093900,76559480,7710,7710,7710,7710,1
20230922,093800,76551770,7710,7710,7710,7710,0
20230922,093700,76551770,7710,7710,7710,7710,0
20230922,093600,76551770,7710,7710,7710,7710,0
20230922,093500,76551770,7710,7710,7710,7710,0
20230922,093400,76551770,7710,7710,7710,7710,77
20230922,093300,75958100,7710,7710,7710,7710,0
20230922,093200,75958100,7710,7710,7710,7710,10
20230922,093100,75881000,7710,7680,7710,7680,31
20230922,093000,75642890,7680,7680,7680,7680,0
20230922,092900,75642890,7680,7680,7680,7680,0
20230922,092800,75642890,7680,7680,7680,7680,0
20230922,092700,75642890,7680,7680,7680,7680,0
20230922,092600,75642890,7680,7680,7680,7680,10
20230922,092500,75566090,7730,7730,7730,7730,0
20230922,092400,75566090,7730,7730,7730,7730,0
20230922,092300,75566090,7730,7710,7730,7710,2
20230922,092200,75550650,7640,7640,7640,7640,0
20230922,092100,75550650,7640,7640,7640,7640,0
20230922,092000,75550650,7640,7640,7640,7640,59
20230922,091900,75099890,7640,7640,7640,7640,541
20230922,091800,70966650,7650,7670,7670,7650,2551
20230922,091700,51450020,7730,7730,7730,7730,0
20230922,091600,51450020,7730,7730,7730,7730,2
20230922,091500,51434560,7660,7670,7670,7660,321
20230922,091400,48972660,7720,7720,7720,7720,2000
20230922,091300,33532660,7720,7720,7720,7720,0
20230922,091200,33532660,7720,7680,7720,7670,249
20230922,091100,31621990,7670,7680,7680,7670,200
20230922,091000,30087980,7680,7720,7720,7680,2266
20230922,090900,12678560,7680,7680,7680,7680,80
20230922,090800,12064160,7680,7680,7680,7680,85
20230922,090700,11411360,7680,7670,7680,7670,93
20230922,090600,10697800,7670,7650,7670,7650,272
20230922,090500,8614370,7650,7650,7650,7650,35
20230922,090400,8346620,7650,7650,7650,7650,500
20230922,090300,4521620,7650,7680,7680,7630,231
20230922,090200,2752440,7710,7710,7710,7710,115
20230922,090100,1865790,7710,7700,7710,7700,115
20230922,090000,980280,7780,7780,7780,7780,126