KissMeData/208710/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,201000,177537191,1041,1041,1041,1041,12101
20230915,200900,177537191,1041,1041,1041,1041,0
20230915,200800,177537191,1041,1041,1041,1041,0
20230915,200700,177537191,1041,1041,1041,1041,0
20230915,200600,177537191,1041,1041,1041,1041,0
20230915,200500,177537191,1041,1041,1041,1041,0
20230915,200400,177537191,1041,1041,1041,1041,0
20230915,200300,177537191,1041,1041,1041,1041,0
20230915,200200,177537191,1041,1041,1041,1041,0
20230915,200100,177537191,1041,1041,1041,1041,0
20230915,200000,177537191,1041,1041,1041,1041,0
20230915,195900,177537191,1041,1041,1041,1041,0
20230915,195800,177537191,1041,1041,1041,1041,0
20230915,195700,177537191,1041,1041,1041,1041,0
20230915,195600,177537191,1041,1041,1041,1041,0
20230915,195500,177537191,1041,1041,1041,1041,0
20230915,195400,177537191,1041,1041,1041,1041,0
20230915,195300,177537191,1041,1041,1041,1041,0
20230915,195200,177537191,1041,1041,1041,1041,0
20230915,195100,177537191,1041,1041,1041,1041,0
20230915,195000,177537191,1041,1041,1041,1041,0
20230915,194900,177537191,1041,1041,1041,1041,0
20230915,194800,177537191,1041,1041,1041,1041,0
20230915,194700,177537191,1041,1041,1041,1041,0
20230915,194600,177537191,1041,1041,1041,1041,0
20230915,194500,177537191,1041,1041,1041,1041,0
20230915,194400,177537191,1041,1041,1041,1041,0
20230915,194300,177537191,1041,1041,1041,1041,0
20230915,194200,177537191,1041,1041,1041,1041,0
20230915,194100,177537191,1041,1041,1041,1041,0
20230915,194000,177537191,1041,1041,1041,1041,12101
20230915,193900,177537191,1041,1041,1041,1041,0
20230915,193800,177537191,1041,1041,1041,1041,0
20230915,193700,177537191,1041,1041,1041,1041,0
20230915,193600,177537191,1041,1041,1041,1041,0
20230915,193500,177537191,1041,1041,1041,1041,0
20230915,193400,177537191,1041,1041,1041,1041,0
20230915,193300,177537191,1041,1041,1041,1041,0
20230915,193200,177537191,1041,1041,1041,1041,0
20230915,193100,177537191,1041,1041,1041,1041,0
20230915,193000,177537191,1041,1041,1041,1041,0
20230915,192900,177537191,1041,1041,1041,1041,0
20230915,192800,177537191,1041,1041,1041,1041,0
20230915,192700,177537191,1041,1041,1041,1041,0
20230915,192600,177537191,1041,1041,1041,1041,0
20230915,192500,177537191,1041,1041,1041,1041,0
20230915,192400,177537191,1041,1041,1041,1041,0
20230915,192300,177537191,1041,1041,1041,1041,0
20230915,192200,177537191,1041,1041,1041,1041,0
20230915,192100,177537191,1041,1041,1041,1041,0
20230915,192000,177537191,1041,1041,1041,1041,0
20230915,191900,177537191,1041,1041,1041,1041,0
20230915,191800,177537191,1041,1041,1041,1041,0
20230915,191700,177537191,1041,1041,1041,1041,0
20230915,191600,177537191,1041,1041,1041,1041,0
20230915,191500,177537191,1041,1041,1041,1041,0
20230915,191400,177537191,1041,1041,1041,1041,0
20230915,191300,177537191,1041,1041,1041,1041,0
20230915,191200,177537191,1041,1041,1041,1041,0
20230915,191100,177537191,1041,1041,1041,1041,0
20230915,191000,177537191,1041,1041,1041,1041,12101
20230915,190900,177537191,1041,1041,1041,1041,0
20230915,190800,177537191,1041,1041,1041,1041,0
20230915,190700,177537191,1041,1041,1041,1041,0
20230915,190600,177537191,1041,1041,1041,1041,0
20230915,190500,177537191,1041,1041,1041,1041,0
20230915,190400,177537191,1041,1041,1041,1041,0
20230915,190300,177537191,1041,1041,1041,1041,0
20230915,190200,177537191,1041,1041,1041,1041,0
20230915,190100,177537191,1041,1041,1041,1041,0
20230915,190000,177537191,1041,1041,1041,1041,0
20230915,185900,177537191,1041,1041,1041,1041,0
20230915,185800,177537191,1041,1041,1041,1041,0
20230915,185700,177537191,1041,1041,1041,1041,0
20230915,185600,177537191,1041,1041,1041,1041,0
20230915,185500,177537191,1041,1041,1041,1041,0
20230915,185400,177537191,1041,1041,1041,1041,0
20230915,185300,177537191,1041,1041,1041,1041,0
20230915,185200,177537191,1041,1041,1041,1041,0
20230915,185100,177537191,1041,1041,1041,1041,0
20230915,185000,177537191,1041,1041,1041,1041,0
20230915,184900,177537191,1041,1041,1041,1041,0
20230915,184800,177537191,1041,1041,1041,1041,0
20230915,184700,177537191,1041,1041,1041,1041,0
20230915,184600,177537191,1041,1041,1041,1041,0
20230915,184500,177537191,1041,1041,1041,1041,0
20230915,184400,177537191,1041,1041,1041,1041,0
20230915,184300,177537191,1041,1041,1041,1041,0
20230915,184200,177537191,1041,1041,1041,1041,0
20230915,184100,177537191,1041,1041,1041,1041,0
20230915,184000,177537191,1041,1041,1041,1041,12101
20230915,183900,177537191,1041,1041,1041,1041,0
20230915,183800,177537191,1041,1041,1041,1041,0
20230915,183700,177537191,1041,1041,1041,1041,0
20230915,183600,177537191,1041,1041,1041,1041,0
20230915,183500,177537191,1041,1041,1041,1041,0
20230915,183400,177537191,1041,1041,1041,1041,0
20230915,183300,177537191,1041,1041,1041,1041,0
20230915,183200,177537191,1041,1041,1041,1041,0
20230915,183100,177537191,1041,1041,1041,1041,0
20230915,183000,177537191,1041,1041,1041,1041,0
20230915,182900,177537191,1041,1041,1041,1041,0
20230915,182800,177537191,1041,1041,1041,1041,0
20230915,182700,177537191,1041,1041,1041,1041,0
20230915,182600,177537191,1041,1041,1041,1041,0
20230915,182500,177537191,1041,1041,1041,1041,0
20230915,182400,177537191,1041,1041,1041,1041,0
20230915,182300,177537191,1041,1041,1041,1041,0
20230915,182200,177537191,1041,1041,1041,1041,0
20230915,182100,177537191,1041,1041,1041,1041,0
20230915,182000,177537191,1041,1041,1041,1041,0
20230915,181900,177537191,1041,1041,1041,1041,0
20230915,181800,177537191,1041,1041,1041,1041,0
20230915,181700,177537191,1041,1041,1041,1041,0
20230915,181600,177537191,1041,1041,1041,1041,0
20230915,181500,177537191,1041,1041,1041,1041,0
20230915,181400,177537191,1041,1041,1041,1041,0
20230915,181300,177537191,1041,1041,1041,1041,0
20230915,181200,177537191,1041,1041,1041,1041,0
20230915,181100,177537191,1041,1041,1041,1041,0
20230915,181000,177537191,1041,1041,1041,1041,12101
20230915,180900,177537191,1041,1041,1041,1041,0
20230915,180800,177537191,1041,1041,1041,1041,0
20230915,180700,177537191,1041,1041,1041,1041,0
20230915,180600,177537191,1041,1041,1041,1041,0
20230915,180500,177537191,1041,1041,1041,1041,0
20230915,180400,177537191,1041,1041,1041,1041,0
20230915,180300,177537191,1041,1041,1041,1041,0
20230915,180200,177537191,1041,1041,1041,1041,0
20230915,180100,177537191,1041,1041,1041,1041,0
20230915,180000,177537191,1041,1041,1041,1041,0
20230915,175900,177537191,1041,1041,1041,1041,0
20230915,175800,177537191,1041,1041,1041,1041,0
20230915,175700,177537191,1041,1041,1041,1041,0
20230915,175600,177537191,1041,1041,1041,1041,0
20230915,175500,177537191,1041,1041,1041,1041,0
20230915,175400,177537191,1041,1041,1041,1041,0
20230915,175300,177537191,1041,1041,1041,1041,0
20230915,175200,177537191,1041,1041,1041,1041,0
20230915,175100,177537191,1041,1041,1041,1041,0
20230915,175000,177537191,1041,1041,1041,1041,0
20230915,174900,177537191,1041,1041,1041,1041,0
20230915,174800,177537191,1041,1041,1041,1041,0
20230915,174700,177537191,1041,1041,1041,1041,0
20230915,174600,177537191,1041,1041,1041,1041,0
20230915,174500,177537191,1041,1041,1041,1041,0
20230915,174400,177537191,1041,1041,1041,1041,0
20230915,174300,177537191,1041,1041,1041,1041,0
20230915,174200,177537191,1041,1041,1041,1041,0
20230915,174100,177537191,1041,1041,1041,1041,0
20230915,174000,177537191,1041,1041,1041,1041,12101
20230915,173900,177537191,1041,1041,1041,1041,0
20230915,173800,177537191,1041,1041,1041,1041,0
20230915,173700,177537191,1041,1041,1041,1041,0
20230915,173600,177537191,1041,1041,1041,1041,0
20230915,173500,177537191,1041,1041,1041,1041,0
20230915,173400,177537191,1041,1041,1041,1041,0
20230915,173300,177537191,1041,1041,1041,1041,0
20230915,173200,177537191,1041,1041,1041,1041,0
20230915,173100,177537191,1041,1041,1041,1041,0
20230915,173000,177537191,1041,1041,1041,1041,0
20230915,172900,177537191,1041,1041,1041,1041,0
20230915,172800,177537191,1041,1041,1041,1041,0
20230915,172700,177537191,1041,1041,1041,1041,0
20230915,172600,177537191,1041,1041,1041,1041,0
20230915,172500,177537191,1041,1041,1041,1041,0
20230915,172400,177537191,1041,1041,1041,1041,0
20230915,172300,177537191,1041,1041,1041,1041,0
20230915,172200,177537191,1041,1041,1041,1041,0
20230915,172100,177537191,1041,1041,1041,1041,0
20230915,172000,177537191,1041,1041,1041,1041,0
20230915,171900,177537191,1041,1041,1041,1041,0
20230915,171800,177537191,1041,1041,1041,1041,0
20230915,171700,177537191,1041,1041,1041,1041,0
20230915,171600,177537191,1041,1041,1041,1041,0
20230915,171500,177537191,1041,1041,1041,1041,0
20230915,171400,177537191,1041,1041,1041,1041,0
20230915,171300,177537191,1041,1041,1041,1041,0
20230915,171200,177537191,1041,1041,1041,1041,0
20230915,171100,177537191,1041,1041,1041,1041,0
20230915,171000,177537191,1041,1041,1041,1041,12101
20230915,170900,177537191,1041,1041,1041,1041,0
20230915,170800,177537191,1041,1041,1041,1041,0
20230915,170700,177537191,1041,1041,1041,1041,0
20230915,170600,177537191,1041,1041,1041,1041,0
20230915,170500,177537191,1041,1041,1041,1041,0
20230915,170400,177537191,1041,1041,1041,1041,0
20230915,170300,177537191,1041,1041,1041,1041,0
20230915,170200,177537191,1041,1041,1041,1041,0
20230915,170100,177537191,1041,1041,1041,1041,0
20230915,170000,177537191,1041,1041,1041,1041,0
20230915,165900,177537191,1041,1041,1041,1041,0
20230915,165800,177537191,1041,1041,1041,1041,0
20230915,165700,177537191,1041,1041,1041,1041,0
20230915,165600,177537191,1041,1041,1041,1041,0
20230915,165500,177537191,1041,1041,1041,1041,0
20230915,165400,177537191,1041,1041,1041,1041,0
20230915,165300,177537191,1041,1041,1041,1041,0
20230915,165200,177537191,1041,1041,1041,1041,0
20230915,165100,177537191,1041,1041,1041,1041,0
20230915,165000,177537191,1041,1041,1041,1041,0
20230915,164900,177537191,1041,1041,1041,1041,0
20230915,164800,177537191,1041,1041,1041,1041,0
20230915,164700,177537191,1041,1041,1041,1041,0
20230915,164600,177537191,1041,1041,1041,1041,0
20230915,164500,177537191,1041,1041,1041,1041,0
20230915,164400,177537191,1041,1041,1041,1041,0
20230915,164300,177537191,1041,1041,1041,1041,0
20230915,164200,177537191,1041,1041,1041,1041,0
20230915,164100,177537191,1041,1041,1041,1041,0
20230915,164000,177537191,1041,1041,1041,1041,12101
20230915,163900,177537191,1041,1041,1041,1041,0
20230915,163800,177537191,1041,1041,1041,1041,0
20230915,163700,177537191,1041,1041,1041,1041,0
20230915,163600,177537191,1041,1041,1041,1041,0
20230915,163500,177537191,1041,1041,1041,1041,0
20230915,163400,177537191,1041,1041,1041,1041,0
20230915,163300,177537191,1041,1041,1041,1041,0
20230915,163200,177537191,1041,1041,1041,1041,0
20230915,163100,177537191,1041,1041,1041,1041,0
20230915,163000,177537191,1041,1041,1041,1041,0
20230915,162900,177537191,1041,1041,1041,1041,0
20230915,162800,177537191,1041,1041,1041,1041,0
20230915,162700,177537191,1041,1041,1041,1041,0
20230915,162600,177537191,1041,1041,1041,1041,0
20230915,162500,177537191,1041,1041,1041,1041,0
20230915,162400,177537191,1041,1041,1041,1041,0
20230915,162300,177537191,1041,1041,1041,1041,0
20230915,162200,177537191,1041,1041,1041,1041,0
20230915,162100,177537191,1041,1041,1041,1041,0
20230915,162000,177537191,1041,1041,1041,1041,0
20230915,161900,177537191,1041,1041,1041,1041,0
20230915,161800,177537191,1041,1041,1041,1041,0
20230915,161700,177537191,1041,1041,1041,1041,0
20230915,161600,177537191,1041,1041,1041,1041,0
20230915,161500,177537191,1041,1041,1041,1041,0
20230915,161400,177537191,1041,1041,1041,1041,0
20230915,161300,177537191,1041,1041,1041,1041,0
20230915,161200,177537191,1041,1041,1041,1041,0
20230915,161100,177537191,1041,1041,1041,1041,0
20230915,161000,177537191,1041,1041,1041,1041,12101
20230915,160900,177537191,1041,1041,1041,1041,0
20230915,160800,177537191,1041,1041,1041,1041,0
20230915,160700,177537191,1041,1041,1041,1041,0
20230915,160600,177537191,1041,1041,1041,1041,0
20230915,160500,177537191,1041,1041,1041,1041,0
20230915,160400,177537191,1041,1041,1041,1041,0
20230915,160300,177537191,1041,1041,1041,1041,0
20230915,160200,177537191,1041,1041,1041,1041,0
20230915,160100,177537191,1041,1041,1041,1041,0
20230915,160000,177537191,1041,1041,1041,1041,0
20230915,155900,177537191,1041,1041,1041,1041,0
20230915,155800,177537191,1041,1041,1041,1041,0
20230915,155700,177537191,1041,1041,1041,1041,0
20230915,155600,177537191,1041,1041,1041,1041,0
20230915,155500,177537191,1041,1041,1041,1041,0
20230915,155400,177537191,1041,1041,1041,1041,0
20230915,155300,177537191,1041,1041,1041,1041,0
20230915,155200,177537191,1041,1041,1041,1041,0
20230915,155100,177537191,1041,1041,1041,1041,0
20230915,155000,177537191,1041,1041,1041,1041,0
20230915,154900,177537191,1041,1041,1041,1041,0
20230915,154800,177537191,1041,1041,1041,1041,0
20230915,154700,177537191,1041,1041,1041,1041,0
20230915,154600,177537191,1041,1041,1041,1041,0
20230915,154500,177537191,1041,1041,1041,1041,0
20230915,154400,177537191,1041,1041,1041,1041,0
20230915,154300,177537191,1041,1041,1041,1041,0
20230915,154200,177537191,1041,1041,1041,1041,0
20230915,154100,177537191,1041,1041,1041,1041,0
20230915,154000,177537191,1041,1041,1041,1041,12101
20230915,153900,177537191,1041,1041,1041,1041,0
20230915,153800,177537191,1041,1041,1041,1041,0
20230915,153700,177537191,1041,1041,1041,1041,0
20230915,153600,177537191,1041,1041,1041,1041,0
20230915,153500,177537191,1041,1041,1041,1041,0
20230915,153400,177537191,1041,1041,1041,1041,0
20230915,153300,177537191,1041,1041,1041,1041,0
20230915,153200,177537191,1041,1041,1041,1041,0
20230915,153100,177537191,1041,1041,1041,1041,0
20230915,153000,177537191,1041,1041,1041,1041,12101
20230915,152900,164940050,1037,1037,1037,1037,0
20230915,152800,164940050,1037,1037,1037,1037,0
20230915,152700,164940050,1037,1037,1037,1037,0
20230915,152600,164940050,1037,1037,1037,1037,0
20230915,152500,164940050,1037,1037,1037,1037,0
20230915,152400,164940050,1037,1037,1037,1037,0
20230915,152300,164940050,1037,1037,1037,1037,0
20230915,152200,164940050,1037,1037,1037,1037,0
20230915,152100,164940050,1037,1037,1037,1037,0
20230915,152000,164940050,1037,1037,1037,1037,0
20230915,151900,164940050,1037,1038,1038,1037,24
20230915,151800,164915151,1037,1036,1037,1036,1144
20230915,151700,163729394,1035,1035,1035,1035,0
20230915,151600,163729394,1035,1035,1035,1035,1
20230915,151500,163728359,1036,1036,1036,1036,96
20230915,151400,163628903,1035,1035,1035,1035,160
20230915,151300,163463303,1036,1036,1036,1036,375
20230915,151200,163074803,1036,1036,1036,1036,100
20230915,151100,162971203,1036,1036,1036,1036,0
20230915,151000,162971203,1036,1036,1036,1036,1
20230915,150900,162970167,1036,1036,1036,1036,5
20230915,150800,162964987,1035,1035,1035,1035,0
20230915,150700,162964987,1035,1035,1035,1035,0
20230915,150600,162964987,1035,1035,1035,1035,532
20230915,150500,162414367,1035,1035,1035,1035,2
20230915,150400,162412297,1035,1034,1035,1034,1619
20230915,150300,160738249,1034,1034,1034,1034,3
20230915,150200,160735147,1034,1034,1034,1034,502
20230915,150100,160216079,1034,1034,1034,1034,2
20230915,150000,160214011,1034,1034,1034,1034,2
20230915,145900,160211943,1034,1034,1034,1034,92
20230915,145800,160116815,1034,1034,1034,1034,2
20230915,145700,160114747,1034,1034,1034,1034,2
20230915,145600,160112679,1034,1034,1034,1034,2
20230915,145500,160110611,1034,1034,1034,1034,2
20230915,145400,160108543,1034,1034,1034,1034,3
20230915,145300,160105441,1034,1034,1034,1034,2
20230915,145200,160103373,1034,1034,1034,1034,2
20230915,145100,160101305,1034,1034,1034,1034,2
20230915,145000,160099237,1034,1034,1034,1034,7
20230915,144900,160091999,1035,1035,1035,1035,2
20230915,144800,160089929,1035,1035,1035,1035,2
20230915,144700,160087859,1035,1035,1035,1035,2
20230915,144600,160085789,1035,1035,1035,1035,293
20230915,144500,159782534,1035,1035,1035,1035,3
20230915,144400,159779429,1035,1035,1035,1035,395
20230915,144300,159370604,1035,1035,1035,1035,0
20230915,144200,159370604,1035,1034,1035,1034,9614
20230915,144100,149423586,1034,1034,1034,1034,2
20230915,144000,149421518,1034,1032,1034,1032,52
20230915,143900,149367850,1034,1032,1034,1032,3
20230915,143800,149364750,1031,1034,1034,1031,282
20230915,143700,149073402,1034,1034,1034,1034,203
20230915,143600,148863500,1034,1033,1034,1032,4
20230915,143500,148859367,1034,1034,1034,1034,2
20230915,143400,148857299,1034,1034,1034,1034,2
20230915,143300,148855231,1034,1032,1034,1032,52
20230915,143200,148801563,1034,1032,1034,1032,77
20230915,143100,148722054,1034,1034,1034,1034,10
20230915,143000,148711714,1034,1032,1034,1032,1456
20230915,142900,147209098,1032,1033,1034,1032,1272
20230915,142800,145895922,1035,1035,1035,1035,2
20230915,142700,145893852,1035,1035,1035,1035,2
20230915,142600,145891782,1035,1035,1035,1035,2
20230915,142500,145889712,1035,1035,1035,1035,2
20230915,142400,145887642,1035,1035,1035,1035,5
20230915,142300,145882467,1035,1035,1035,1035,2
20230915,142200,145880397,1034,1035,1035,1034,512
20230915,142100,145350985,1035,1035,1035,1035,3
20230915,142000,145347880,1034,1034,1034,1034,0
20230915,141900,145347880,1034,1035,1035,1034,52
20230915,141800,145294108,1037,1035,1037,1035,4
20230915,141700,145289964,1035,1035,1035,1035,0
20230915,141600,145289964,1035,1035,1035,1035,2
20230915,141500,145287894,1035,1035,1035,1035,18
20230915,141400,145269264,1036,1037,1037,1036,2
20230915,141300,145267191,1035,1035,1035,1035,3
20230915,141200,145264086,1035,1035,1035,1035,0
20230915,141100,145264086,1035,1035,1035,1035,5
20230915,141000,145258911,1036,1035,1037,1034,79
20230915,140900,145177216,1034,1034,1034,1034,0
20230915,140800,145177216,1034,1034,1034,1034,1326
20230915,140700,143806132,1034,1034,1034,1034,1422
20230915,140600,142335784,1034,1034,1034,1034,20
20230915,140500,142315104,1034,1034,1034,1034,2
20230915,140400,142313036,1034,1034,1034,1034,3
20230915,140300,142309934,1034,1034,1034,1034,52
20230915,140200,142256166,1034,1033,1034,1033,963
20230915,140100,141261385,1033,1033,1033,1033,7
20230915,140000,141254154,1033,1033,1033,1033,2
20230915,135900,141252088,1033,1033,1033,1033,2
20230915,135800,141250022,1034,1034,1034,1032,238
20230915,135700,141004399,1034,1034,1034,1034,2
20230915,135600,141002331,1034,1034,1034,1034,2
20230915,135500,141000263,1034,1034,1034,1034,3
20230915,135400,140997161,1034,1034,1034,1034,12
20230915,135300,140984753,1034,1034,1034,1034,2
20230915,135200,140982685,1034,1034,1034,1034,2
20230915,135100,140980617,1034,1034,1034,1034,2
20230915,135000,140978549,1034,1034,1034,1034,2
20230915,134900,140976481,1034,1032,1034,1031,434
20230915,134800,140529019,1034,1033,1034,1033,3
20230915,134700,140525918,1034,1032,1034,1032,5
20230915,134600,140520752,1032,1034,1034,1032,103
20230915,134500,140414352,1034,1033,1034,1033,26
20230915,134400,140387472,1035,1033,1035,1033,5
20230915,134300,140382303,1035,1035,1035,1035,5
20230915,134200,140377128,1035,1033,1035,1033,225
20230915,134100,140144699,1033,1033,1033,1033,2
20230915,134000,140142633,1033,1032,1033,1032,3
20230915,133900,140139535,1033,1033,1033,1032,468
20230915,133800,139656121,1035,1035,1035,1034,256
20230915,133700,139391412,1035,1035,1035,1035,2
20230915,133600,139389342,1035,1035,1035,1035,0
20230915,133500,139389342,1035,1035,1035,1035,6
20230915,133400,139383132,1036,1035,1037,1035,705
20230915,133300,138653454,1035,1035,1035,1035,2
20230915,133200,138651384,1035,1035,1035,1035,2
20230915,133100,138649314,1035,1035,1035,1035,2
20230915,133000,138647244,1035,1035,1035,1035,3
20230915,132900,138644139,1035,1035,1035,1035,152
20230915,132800,138486819,1035,1035,1035,1035,2
20230915,132700,138484749,1035,1035,1035,1035,2
20230915,132600,138482679,1035,1035,1035,1035,2
20230915,132500,138480609,1035,1035,1035,1035,2
20230915,132400,138478539,1035,1035,1035,1035,2
20230915,132300,138476469,1035,1035,1035,1034,9
20230915,132200,138467158,1035,1035,1035,1035,2
20230915,132100,138465088,1035,1033,1035,1033,614
20230915,132000,137830820,1033,1033,1033,1033,2
20230915,131900,137828754,1033,1033,1033,1033,3
20230915,131800,137825655,1033,1033,1033,1032,34
20230915,131700,137790535,1033,1033,1033,1033,2
20230915,131600,137788469,1033,1032,1033,1031,192
20230915,131500,137590509,1033,1033,1033,1033,34
20230915,131400,137555387,1033,1032,1033,1032,19
20230915,131300,137535776,1032,1032,1032,1032,73
20230915,131200,137460440,1032,1032,1032,1032,2
20230915,131100,137458376,1032,1032,1032,1032,2
20230915,131000,137456312,1032,1032,1032,1032,2
20230915,130900,137454248,1032,1032,1032,1032,52
20230915,130800,137400584,1032,1032,1032,1032,2
20230915,130700,137398520,1032,1032,1032,1032,2
20230915,130600,137396456,1032,1032,1032,1032,2
20230915,130500,137394392,1032,1032,1032,1032,2
20230915,130400,137392328,1032,1032,1032,1032,3
20230915,130300,137389232,1032,1030,1032,1030,312
20230915,130200,137067868,1030,1031,1031,1030,1190
20230915,130100,135842158,1032,1032,1032,1032,2
20230915,130000,135840094,1032,1031,1032,1031,54
20230915,125900,135784418,1032,1032,1032,1032,2
20230915,125800,135782354,1033,1033,1033,1033,2
20230915,125700,135780288,1033,1033,1033,1033,202
20230915,125600,135571622,1033,1033,1033,1033,3
20230915,125500,135568523,1033,1032,1033,1032,37
20230915,125400,135530337,1033,1032,1033,1031,1558
20230915,125300,133922440,1035,1034,1035,1032,3435
20230915,125200,130370848,1034,1034,1034,1034,2
20230915,125100,130368780,1034,1031,1034,1031,3
20230915,125000,130365681,1034,1032,1034,1031,16
20230915,124900,130349166,1033,1032,1033,1032,555
20230915,124800,129776130,1032,1032,1032,1032,3
20230915,124700,129773034,1032,1032,1032,1032,12
20230915,124600,129760650,1032,1032,1032,1032,3
20230915,124500,129757554,1032,1032,1032,1032,2
20230915,124400,129755490,1032,1031,1032,1031,1139
20230915,124300,128581179,1031,1031,1031,1031,2
20230915,124200,128579117,1031,1031,1031,1031,3
20230915,124100,128576024,1031,1031,1031,1031,2
20230915,124000,128573962,1031,1031,1031,1031,2
20230915,123900,128571900,1031,1031,1031,1031,3
20230915,123800,128568807,1031,1031,1031,1031,2
20230915,123700,128566745,1031,1029,1031,1029,30
20230915,123600,128535871,1031,1031,1031,1031,8
20230915,123500,128527623,1031,1031,1031,1031,2
20230915,123400,128525561,1031,1031,1031,1031,2
20230915,123300,128523499,1029,1032,1032,1029,437
20230915,123200,128073220,1032,1032,1032,1032,202
20230915,123100,127864756,1032,1030,1032,1030,495
20230915,123000,127354900,1032,1030,1032,1030,5
20230915,122900,127349746,1032,1031,1032,1031,103
20230915,122800,127243551,1032,1032,1032,1032,2
20230915,122700,127241487,1032,1032,1032,1032,27
20230915,122600,127213623,1032,1032,1032,1032,12
20230915,122500,127201239,1032,1030,1032,1030,7
20230915,122400,127194025,1033,1030,1033,1030,12
20230915,122300,127181659,1033,1030,1033,1030,122
20230915,122200,127055996,1030,1030,1030,1030,3
20230915,122100,127052906,1030,1030,1030,1030,52
20230915,122000,126999346,1030,1030,1030,1030,2
20230915,121900,126997286,1030,1030,1030,1030,32
20230915,121800,126964326,1030,1030,1030,1030,2
20230915,121700,126962266,1030,1030,1030,1030,3
20230915,121600,126959176,1030,1030,1030,1030,2
20230915,121500,126957116,1030,1029,1030,1029,128
20230915,121400,126825402,1029,1029,1029,1029,3
20230915,121300,126822315,1029,1029,1029,1029,2
20230915,121200,126820257,1029,1028,1029,1026,402
20230915,121100,126407794,1029,1029,1029,1029,2
20230915,121000,126405736,1029,1029,1029,1029,3
20230915,120900,126402649,1029,1028,1029,1028,100
20230915,120800,126299847,1028,1028,1028,1028,3
20230915,120700,126296763,1028,1028,1028,1028,47
20230915,120600,126248447,1028,1027,1028,1026,192
20230915,120500,126051441,1028,1029,1029,1028,13
20230915,120400,126038074,1029,1029,1029,1029,2
20230915,120300,126036016,1029,1029,1029,1029,2
20230915,120200,126033958,1029,1027,1029,1026,1275
20230915,120100,124725782,1029,1029,1029,1029,2
20230915,120000,124723724,1029,1029,1029,1029,32
20230915,115900,124690796,1029,1029,1029,1029,2
20230915,115800,124688738,1029,1029,1029,1029,2
20230915,115700,124686680,1029,1026,1029,1026,154
20230915,115600,124528547,1029,1029,1029,1029,2
20230915,115500,124526489,1029,1028,1029,1027,1324
20230915,115400,123165425,1029,1029,1029,1029,7
20230915,115300,123158222,1029,1029,1029,1029,2
20230915,115200,123156164,1029,1029,1029,1029,47
20230915,115100,123107801,1029,1028,1029,1028,800
20230915,115000,122285399,1028,1028,1028,1028,2
20230915,114900,122283343,1028,1028,1028,1028,708
20230915,114800,121555519,1028,1025,1028,1025,1303
20230915,114700,120219935,1026,1026,1028,1026,46
20230915,114600,120172735,1026,1026,1028,1026,7
20230915,114500,120165549,1028,1026,1028,1026,2439
20230915,114400,117663117,1028,1028,1028,1027,553
20230915,114300,117095183,1028,1028,1028,1028,25
20230915,114200,117069483,1028,1028,1028,1028,16
20230915,114100,117053035,1028,1028,1028,1028,2
20230915,114000,117050979,1028,1028,1028,1028,1003
20230915,113900,116019895,1028,1028,1028,1028,2
20230915,113800,116017839,1028,1028,1028,1028,2
20230915,113700,116015783,1028,1027,1028,1027,831
20230915,113600,115162344,1028,1027,1028,1027,1002
20230915,113500,114133288,1028,1028,1028,1028,2
20230915,113400,114131232,1028,1028,1028,1028,2
20230915,113300,114129176,1028,1028,1028,1028,2
20230915,113200,114127120,1029,1029,1029,1029,3
20230915,113100,114124033,1029,1029,1029,1029,2
20230915,113000,114121975,1029,1029,1029,1029,2
20230915,112900,114119917,1029,1029,1029,1029,2
20230915,112800,114117859,1029,1028,1029,1027,203
20230915,112700,113909373,1030,1030,1030,1030,2
20230915,112600,113907313,1030,1030,1030,1030,3
20230915,112500,113904223,1030,1030,1030,1030,2
20230915,112400,113902163,1030,1030,1030,1030,2
20230915,112300,113900103,1030,1030,1030,1030,3
20230915,112200,113897013,1027,1030,1030,1027,853
20230915,112100,113020020,1030,1029,1030,1029,277
20230915,112000,112734985,1033,1033,1033,1033,2
20230915,111900,112732919,1033,1031,1033,1028,1202
20230915,111800,111496174,1033,1033,1033,1033,53
20230915,111700,111441425,1033,1033,1033,1033,151
20230915,111600,111285442,1033,1033,1033,1033,152
20230915,111500,111128426,1033,1033,1033,1033,3
20230915,111400,111125327,1033,1033,1033,1033,2
20230915,111300,111123261,1033,1033,1033,1033,2
20230915,111200,111121195,1033,1033,1033,1033,2
20230915,111100,111119129,1034,1034,1034,1034,2
20230915,111000,111117061,1035,1030,1039,1030,97
20230915,110900,111017085,1030,1030,1030,1030,410
20230915,110800,110594785,1030,1028,1030,1028,46
20230915,110700,110547493,1028,1028,1028,1028,2
20230915,110600,110545437,1028,1028,1028,1028,12
20230915,110500,110533101,1028,1028,1028,1028,202
20230915,110400,110325445,1028,1028,1028,1028,2
20230915,110300,110323389,1027,1027,1027,1027,69
20230915,110200,110252526,1027,1027,1027,1027,1303
20230915,110100,108914345,1027,1027,1027,1027,2
20230915,110000,108912291,1027,1026,1027,1026,337
20230915,105900,108566513,1026,1026,1026,1026,103
20230915,105800,108460835,1026,1026,1026,1026,3
20230915,105700,108457757,1026,1026,1026,1026,1002
20230915,105600,107429705,1026,1026,1026,1026,741
20230915,105500,106669439,1028,1028,1028,1028,2
20230915,105400,106667383,1028,1026,1028,1026,487
20230915,105300,106167717,1028,1028,1028,1028,502
20230915,105200,105651661,1028,1028,1028,1028,2
20230915,105100,105649605,1028,1028,1028,1028,1752
20230915,105000,103848549,1028,1028,1028,1028,529
20230915,104900,103304737,1028,1030,1030,1028,534
20230915,104800,102755779,1030,1030,1030,1030,4
20230915,104700,102751659,1030,1028,1030,1028,71
20230915,104600,102678667,1028,1028,1028,1028,2
20230915,104500,102676611,1028,1028,1028,1025,2011
20230915,104400,100609330,1028,1025,1028,1025,640
20230915,104300,99952724,1026,1028,1028,1026,759
20230915,104200,99173786,1028,1028,1028,1028,302
20230915,104100,98863330,1028,1027,1028,1027,13
20230915,104000,98849976,1029,1027,1029,1027,201
20230915,103900,98643545,1031,1031,1031,1031,2
20230915,103800,98641483,1031,1031,1031,1031,4
20230915,103700,98637359,1032,1027,1032,1027,3
20230915,103600,98634268,1032,1032,1032,1032,2
20230915,103500,98632204,1033,1027,1033,1027,1510
20230915,103400,97078374,1027,1033,1033,1027,628
20230915,103300,96432386,1033,1033,1033,1033,2
20230915,103200,96430320,1035,1035,1035,1035,3
20230915,103100,96427215,1035,1035,1035,1035,102
20230915,103000,96321645,1035,1035,1035,1030,233
20230915,102900,96081555,1039,1039,1039,1039,1
20230915,102800,96080516,1030,1030,1030,1030,0
20230915,102700,96080516,1030,1030,1030,1030,0
20230915,102600,96080516,1030,1037,1037,1030,25000
20230915,102500,70302220,1040,1040,1040,1040,0
20230915,102400,70302220,1040,1040,1040,1040,0
20230915,102300,70302220,1040,1040,1040,1040,0
20230915,102200,70302220,1040,1040,1040,1040,0
20230915,102100,70302220,1040,1040,1040,1040,0
20230915,102000,70302220,1040,1040,1040,1040,0
20230915,101900,70302220,1040,1040,1040,1040,0
20230915,101800,70302220,1040,1040,1040,1040,100
20230915,101700,70198220,1035,1035,1035,1035,20
20230915,101600,70177520,1040,1040,1040,1040,30
20230915,101500,70146320,1040,1040,1040,1040,0
20230915,101400,70146320,1040,1040,1040,1040,1000
20230915,101300,69106320,1040,1035,1040,1035,210
20230915,101200,68888920,1035,1039,1039,1035,5000
20230915,101100,63705465,1039,1039,1039,1039,1115
20230915,101000,62546980,1041,1041,1041,1041,0
20230915,100900,62546980,1041,1041,1041,1041,0
20230915,100800,62546980,1041,1041,1041,1041,874
20230915,100700,61637146,1039,1039,1039,1039,2419
20230915,100600,59123805,1039,1039,1039,1039,500
20230915,100500,58604305,1039,1038,1039,1038,140
20230915,100400,58458885,1038,1038,1038,1038,2
20230915,100300,58456809,1037,1037,1037,1037,86
20230915,100200,58367627,1037,1037,1037,1037,200
20230915,100100,58160227,1038,1038,1038,1038,958
20230915,100000,57165823,1037,1037,1037,1037,0
20230915,095900,57165823,1037,1037,1037,1037,0
20230915,095800,57165823,1037,1037,1037,1035,5600
20230915,095700,51362223,1037,1037,1037,1037,52
20230915,095600,51308299,1037,1037,1037,1037,1000
20230915,095500,50271299,1037,1037,1037,1037,900
20230915,095400,49337999,1037,1037,1037,1037,0
20230915,095300,49337999,1037,1037,1037,1037,0
20230915,095200,49337999,1037,1039,1039,1037,627
20230915,095100,48686946,1039,1039,1039,1039,481
20230915,095000,48187187,1039,1039,1039,1039,0
20230915,094900,48187187,1039,1039,1039,1039,24
20230915,094800,48162251,1039,1039,1039,1039,8
20230915,094700,48153939,1037,1037,1037,1037,2119
20230915,094600,45956536,1037,1039,1039,1037,1679
20230915,094500,44214000,1041,1041,1041,1041,0
20230915,094400,44214000,1041,1038,1041,1038,143
20230915,094300,44065167,1038,1039,1039,1038,20
20230915,094200,44044405,1038,1038,1038,1038,1886
20230915,094100,42086737,1039,1039,1039,1039,88
20230915,094000,41995305,1041,1041,1041,1041,15
20230915,093900,41979690,1041,1041,1041,1041,1
20230915,093800,41978649,1041,1041,1041,1041,3
20230915,093700,41975526,1041,1041,1041,1041,1
20230915,093600,41974485,1042,1042,1042,1042,16
20230915,093500,41957813,1042,1040,1042,1040,485
20230915,093400,41453409,1041,1041,1041,1041,0
20230915,093300,41453409,1041,1041,1041,1041,0
20230915,093200,41453409,1041,1041,1041,1041,2
20230915,093100,41451327,1041,1041,1041,1041,1
20230915,093000,41450286,1037,1042,1042,1037,979
20230915,092900,40432668,1042,1042,1042,1042,213
20230915,092800,40210722,1037,1043,1043,1037,1422
20230915,092700,38732074,1043,1043,1043,1043,0
20230915,092600,38732074,1043,1043,1043,1043,0
20230915,092500,38732074,1043,1043,1043,1043,0
20230915,092400,38732074,1043,1043,1043,1043,0
20230915,092300,38732074,1043,1043,1043,1043,0
20230915,092200,38732074,1043,1043,1043,1043,0
20230915,092100,38732074,1043,1043,1043,1043,11
20230915,092000,38720601,1039,1039,1039,1039,1100
20230915,091900,37577701,1040,1040,1040,1040,0
20230915,091800,37577701,1040,1041,1041,1040,1245
20230915,091700,36282381,1041,1041,1041,1041,0
20230915,091600,36282381,1041,1041,1041,1041,0
20230915,091500,36282381,1041,1042,1042,1041,1828
20230915,091400,34378433,1044,1044,1044,1044,1
20230915,091300,34377389,1045,1045,1045,1045,0
20230915,091200,34377389,1045,1045,1045,1045,0
20230915,091100,34377389,1045,1045,1045,1045,3
20230915,091000,34374254,1045,1044,1045,1044,10
20230915,090900,34363811,1044,1044,1044,1044,3
20230915,090800,34360679,1045,1044,1045,1044,12
20230915,090700,34348150,1045,1040,1045,1040,510
20230915,090600,33817700,1040,1040,1040,1040,100
20230915,090500,33713700,1040,1045,1045,1040,3234
20230915,090400,30337670,1045,1045,1045,1045,0
20230915,090300,30337670,1045,1046,1046,1040,2726
20230915,090200,27502520,1040,1042,1043,1040,21306
20230915,090100,5294013,1043,1044,1044,1043,2720
20230915,090000,2456553,1044,1049,1049,1044,2343