KissMeData/011760/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185100,985464880,19720,19720,19720,19720,475
20230919,185000,985464880,19720,19720,19720,19720,0
20230919,184900,985464880,19720,19720,19720,19720,0
20230919,184800,985464880,19720,19720,19720,19720,0
20230919,184700,985464880,19720,19720,19720,19720,0
20230919,184600,985464880,19720,19720,19720,19720,0
20230919,184500,985464880,19720,19720,19720,19720,0
20230919,184400,985464880,19720,19720,19720,19720,0
20230919,184300,985464880,19720,19720,19720,19720,0
20230919,184200,985464880,19720,19720,19720,19720,0
20230919,184100,985464880,19720,19720,19720,19720,0
20230919,184000,985464880,19720,19720,19720,19720,0
20230919,183900,985464880,19720,19720,19720,19720,0
20230919,183800,985464880,19720,19720,19720,19720,0
20230919,183700,985464880,19720,19720,19720,19720,0
20230919,183600,985464880,19720,19720,19720,19720,0
20230919,183500,985464880,19720,19720,19720,19720,0
20230919,183400,985464880,19720,19720,19720,19720,0
20230919,183300,985464880,19720,19720,19720,19720,0
20230919,183200,985464880,19720,19720,19720,19720,0
20230919,183100,985464880,19720,19720,19720,19720,0
20230919,183000,985464880,19720,19720,19720,19720,0
20230919,182900,985464880,19720,19720,19720,19720,0
20230919,182800,985464880,19720,19720,19720,19720,0
20230919,182700,985464880,19720,19720,19720,19720,0
20230919,182600,985464880,19720,19720,19720,19720,0
20230919,182500,985464880,19720,19720,19720,19720,0
20230919,182400,985464880,19720,19720,19720,19720,0
20230919,182300,985464880,19720,19720,19720,19720,0
20230919,182200,985464880,19720,19720,19720,19720,0
20230919,182100,985464880,19720,19720,19720,19720,475
20230919,182000,985464880,19720,19720,19720,19720,0
20230919,181900,985464880,19720,19720,19720,19720,0
20230919,181800,985464880,19720,19720,19720,19720,0
20230919,181700,985464880,19720,19720,19720,19720,0
20230919,181600,985464880,19720,19720,19720,19720,0
20230919,181500,985464880,19720,19720,19720,19720,0
20230919,181400,985464880,19720,19720,19720,19720,0
20230919,181300,985464880,19720,19720,19720,19720,0
20230919,181200,985464880,19720,19720,19720,19720,0
20230919,181100,985464880,19720,19720,19720,19720,0
20230919,181000,985464880,19720,19720,19720,19720,0
20230919,180900,985464880,19720,19720,19720,19720,0
20230919,180800,985464880,19720,19720,19720,19720,0
20230919,180700,985464880,19720,19720,19720,19720,0
20230919,180600,985464880,19720,19720,19720,19720,0
20230919,180500,985464880,19720,19720,19720,19720,0
20230919,180400,985464880,19720,19720,19720,19720,0
20230919,180300,985464880,19720,19720,19720,19720,0
20230919,180200,985464880,19720,19720,19720,19720,0
20230919,180100,985464880,19720,19720,19720,19720,0
20230919,180000,985464880,19720,19720,19720,19720,0
20230919,175900,985464880,19720,19720,19720,19720,0
20230919,175800,985464880,19720,19720,19720,19720,0
20230919,175700,985464880,19720,19720,19720,19720,0
20230919,175600,985464880,19720,19720,19720,19720,0
20230919,175500,985464880,19720,19720,19720,19720,0
20230919,175400,985464880,19720,19720,19720,19720,0
20230919,175300,985464880,19720,19720,19720,19720,0
20230919,175200,985464880,19720,19720,19720,19720,0
20230919,175100,985464880,19720,19720,19720,19720,475
20230919,175000,985464880,19720,19720,19720,19720,0
20230919,174900,985464880,19720,19720,19720,19720,0
20230919,174800,985464880,19720,19720,19720,19720,0
20230919,174700,985464880,19720,19720,19720,19720,0
20230919,174600,985464880,19720,19720,19720,19720,0
20230919,174500,985464880,19720,19720,19720,19720,0
20230919,174400,985464880,19720,19720,19720,19720,0
20230919,174300,985464880,19720,19720,19720,19720,0
20230919,174200,985464880,19720,19720,19720,19720,0
20230919,174100,985464880,19720,19720,19720,19720,0
20230919,174000,985464880,19720,19720,19720,19720,0
20230919,173900,985464880,19720,19720,19720,19720,0
20230919,173800,985464880,19720,19720,19720,19720,0
20230919,173700,985464880,19720,19720,19720,19720,0
20230919,173600,985464880,19720,19720,19720,19720,0
20230919,173500,985464880,19720,19720,19720,19720,0
20230919,173400,985464880,19720,19720,19720,19720,0
20230919,173300,985464880,19720,19720,19720,19720,0
20230919,173200,985464880,19720,19720,19720,19720,0
20230919,173100,985464880,19720,19720,19720,19720,0
20230919,173000,985464880,19720,19720,19720,19720,0
20230919,172900,985464880,19720,19720,19720,19720,0
20230919,172800,985464880,19720,19720,19720,19720,0
20230919,172700,985464880,19720,19720,19720,19720,0
20230919,172600,985464880,19720,19720,19720,19720,0
20230919,172500,985464880,19720,19720,19720,19720,0
20230919,172400,985464880,19720,19720,19720,19720,0
20230919,172300,985464880,19720,19720,19720,19720,0
20230919,172200,985464880,19720,19720,19720,19720,0
20230919,172100,985464880,19720,19720,19720,19720,475
20230919,172000,985464880,19720,19720,19720,19720,0
20230919,171900,985464880,19720,19720,19720,19720,0
20230919,171800,985464880,19720,19720,19720,19720,0
20230919,171700,985464880,19720,19720,19720,19720,0
20230919,171600,985464880,19720,19720,19720,19720,0
20230919,171500,985464880,19720,19720,19720,19720,0
20230919,171400,985464880,19720,19720,19720,19720,0
20230919,171300,985464880,19720,19720,19720,19720,0
20230919,171200,985464880,19720,19720,19720,19720,0
20230919,171100,985464880,19720,19720,19720,19720,0
20230919,171000,985464880,19720,19720,19720,19720,0
20230919,170900,985464880,19720,19720,19720,19720,0
20230919,170800,985464880,19720,19720,19720,19720,0
20230919,170700,985464880,19720,19720,19720,19720,0
20230919,170600,985464880,19720,19720,19720,19720,0
20230919,170500,985464880,19720,19720,19720,19720,0
20230919,170400,985464880,19720,19720,19720,19720,0
20230919,170300,985464880,19720,19720,19720,19720,0
20230919,170200,985464880,19720,19720,19720,19720,0
20230919,170100,985464880,19720,19720,19720,19720,0
20230919,170000,985464880,19720,19720,19720,19720,0
20230919,165900,985464880,19720,19720,19720,19720,0
20230919,165800,985464880,19720,19720,19720,19720,0
20230919,165700,985464880,19720,19720,19720,19720,0
20230919,165600,985464880,19720,19720,19720,19720,0
20230919,165500,985464880,19720,19720,19720,19720,0
20230919,165400,985464880,19720,19720,19720,19720,0
20230919,165300,985464880,19720,19720,19720,19720,0
20230919,165200,985464880,19720,19720,19720,19720,0
20230919,165100,985464880,19720,19720,19720,19720,475
20230919,165000,985464880,19720,19720,19720,19720,0
20230919,164900,985464880,19720,19720,19720,19720,0
20230919,164800,985464880,19720,19720,19720,19720,0
20230919,164700,985464880,19720,19720,19720,19720,0
20230919,164600,985464880,19720,19720,19720,19720,0
20230919,164500,985464880,19720,19720,19720,19720,0
20230919,164400,985464880,19720,19720,19720,19720,0
20230919,164300,985464880,19720,19720,19720,19720,0
20230919,164200,985464880,19720,19720,19720,19720,0
20230919,164100,985464880,19720,19720,19720,19720,0
20230919,164000,985464880,19720,19720,19720,19720,0
20230919,163900,985464880,19720,19720,19720,19720,0
20230919,163800,985464880,19720,19720,19720,19720,0
20230919,163700,985464880,19720,19720,19720,19720,0
20230919,163600,985464880,19720,19720,19720,19720,0
20230919,163500,985464880,19720,19720,19720,19720,0
20230919,163400,985464880,19720,19720,19720,19720,0
20230919,163300,985464880,19720,19720,19720,19720,0
20230919,163200,985464880,19720,19720,19720,19720,0
20230919,163100,985464880,19720,19720,19720,19720,0
20230919,163000,985464880,19720,19720,19720,19720,0
20230919,162900,985464880,19720,19720,19720,19720,0
20230919,162800,985464880,19720,19720,19720,19720,0
20230919,162700,985464880,19720,19720,19720,19720,0
20230919,162600,985464880,19720,19720,19720,19720,0
20230919,162500,985464880,19720,19720,19720,19720,0
20230919,162400,985464880,19720,19720,19720,19720,0
20230919,162300,985464880,19720,19720,19720,19720,0
20230919,162200,985464880,19720,19720,19720,19720,0
20230919,162100,985464880,19720,19720,19720,19720,475
20230919,162000,985464880,19720,19720,19720,19720,0
20230919,161900,985464880,19720,19720,19720,19720,0
20230919,161800,985464880,19720,19720,19720,19720,0
20230919,161700,985464880,19720,19720,19720,19720,0
20230919,161600,985464880,19720,19720,19720,19720,0
20230919,161500,985464880,19720,19720,19720,19720,0
20230919,161400,985464880,19720,19720,19720,19720,0
20230919,161300,985464880,19720,19720,19720,19720,0
20230919,161200,985464880,19720,19720,19720,19720,0
20230919,161100,985464880,19720,19720,19720,19720,0
20230919,161000,985464880,19720,19720,19720,19720,0
20230919,160900,985464880,19720,19720,19720,19720,0
20230919,160800,985464880,19720,19720,19720,19720,0
20230919,160700,985464880,19720,19720,19720,19720,0
20230919,160600,985464880,19720,19720,19720,19720,0
20230919,160500,985464880,19720,19720,19720,19720,0
20230919,160400,985464880,19720,19720,19720,19720,0
20230919,160300,985464880,19720,19720,19720,19720,0
20230919,160200,985464880,19720,19720,19720,19720,0
20230919,160100,985464880,19720,19720,19720,19720,0
20230919,160000,985464880,19720,19720,19720,19720,0
20230919,155900,985464880,19720,19720,19720,19720,0
20230919,155800,985464880,19720,19720,19720,19720,0
20230919,155700,985464880,19720,19720,19720,19720,0
20230919,155600,985464880,19720,19720,19720,19720,0
20230919,155500,985464880,19720,19720,19720,19720,0
20230919,155400,985464880,19720,19720,19720,19720,0
20230919,155300,985464880,19720,19720,19720,19720,0
20230919,155200,985464880,19720,19720,19720,19720,0
20230919,155100,985464880,19720,19720,19720,19720,475
20230919,155000,985464880,19720,19720,19720,19720,0
20230919,154900,985464880,19720,19720,19720,19720,0
20230919,154800,985464880,19720,19720,19720,19720,0
20230919,154700,985464880,19720,19720,19720,19720,0
20230919,154600,985464880,19720,19720,19720,19720,0
20230919,154500,985464880,19720,19720,19720,19720,0
20230919,154400,985464880,19720,19720,19720,19720,0
20230919,154300,985464880,19720,19720,19720,19720,0
20230919,154200,985464880,19720,19720,19720,19720,0
20230919,154100,985464880,19720,19720,19720,19720,0
20230919,154000,985464880,19720,19720,19720,19720,0
20230919,153900,985464880,19720,19720,19720,19720,0
20230919,153800,985464880,19720,19720,19720,19720,0
20230919,153700,985464880,19720,19720,19720,19720,0
20230919,153600,985464880,19720,19720,19720,19720,0
20230919,153500,985464880,19720,19720,19720,19720,0
20230919,153400,985464880,19720,19720,19720,19720,0
20230919,153300,985464880,19720,19720,19720,19720,0
20230919,153200,985464880,19720,19720,19720,19720,0
20230919,153100,985464880,19720,19720,19720,19720,0
20230919,153000,985464880,19720,19720,19720,19720,475
20230919,152900,976097880,19720,19720,19720,19720,0
20230919,152800,976097880,19720,19720,19720,19720,0
20230919,152700,976097880,19720,19720,19720,19720,0
20230919,152600,976097880,19720,19720,19720,19720,0
20230919,152500,976097880,19720,19720,19720,19720,0
20230919,152400,976097880,19720,19720,19720,19720,0
20230919,152300,976097880,19720,19720,19720,19720,0
20230919,152200,976097880,19720,19720,19720,19720,0
20230919,152100,976097880,19720,19720,19720,19720,0
20230919,152000,976097880,19720,19720,19720,19720,0
20230919,151900,976097880,19720,19720,19720,19720,20
20230919,151800,975703480,19770,19770,19770,19770,80
20230919,151700,974121880,19780,19780,19780,19780,0
20230919,151600,974121880,19780,19780,19780,19780,3
20230919,151500,974062540,19780,19780,19780,19700,4
20230919,151400,973983580,19700,19780,19780,19700,12
20230919,151300,973747100,19790,19790,19790,19790,0
20230919,151200,973747100,19790,19780,19790,19700,1046
20230919,151100,953139320,19780,19780,19780,19780,0
20230919,151000,953139320,19780,19780,19780,19780,0
20230919,150900,953139320,19780,19780,19780,19780,98
20230919,150800,951200880,19780,19780,19780,19780,0
20230919,150700,951200880,19780,19720,19780,19700,1001
20230919,150600,931479380,19700,19700,19700,19700,0
20230919,150500,931479380,19700,19710,19710,19700,365
20230919,150400,924286580,19780,19780,19780,19780,500
20230919,150300,914396580,19780,19780,19780,19780,0
20230919,150200,914396580,19780,19780,19780,19780,0
20230919,150100,914396580,19780,19780,19780,19780,0
20230919,150000,914396580,19780,19780,19780,19780,25
20230919,145900,913902080,19780,19780,19780,19780,0
20230919,145800,913902080,19780,19780,19780,19780,1
20230919,145700,913882300,19780,19780,19780,19780,25
20230919,145600,913387800,19780,19780,19780,19780,0
20230919,145500,913387800,19780,19780,19780,19780,0
20230919,145400,913387800,19780,19780,19780,19780,207
20230919,145300,909293340,19790,19790,19790,19790,0
20230919,145200,909293340,19790,19780,19790,19780,155
20230919,145100,906226870,19790,19790,19790,19790,0
20230919,145000,906226870,19790,19770,19790,19770,599
20230919,144900,894375890,19750,19750,19750,19750,0
20230919,144800,894375890,19750,19750,19750,19750,1
20230919,144700,894356140,19710,19710,19710,19710,1
20230919,144600,894336430,19770,19770,19770,19700,374
20230919,144500,886966200,19770,19710,19770,19710,301
20230919,144400,881033430,19710,19730,19730,19710,158
20230919,144300,877918100,19790,19790,19790,19790,0
20230919,144200,877918100,19790,19790,19790,19790,0
20230919,144100,877918100,19790,19790,19790,19790,0
20230919,144000,877918100,19790,19790,19790,19790,0
20230919,143900,877918100,19790,19790,19790,19790,0
20230919,143800,877918100,19790,19790,19790,19790,2
20230919,143700,877878520,19720,19730,19730,19720,40
20230919,143600,877089710,19800,19730,19800,19710,426
20230919,143500,868690210,19810,19800,19810,19730,14
20230919,143400,868413460,19810,19750,19810,19730,21
20230919,143300,867998990,19830,19730,19830,19730,21
20230919,143200,867584560,19830,19740,19830,19730,17
20230919,143100,867249000,19830,19830,19830,19740,18
20230919,143000,866893490,19730,19730,19830,19730,51
20230919,142900,865887150,19840,19840,19840,19840,0
20230919,142800,865887150,19840,19800,19840,19790,407
20230919,142700,857830300,19730,19730,19730,19730,10
20230919,142600,857633000,19730,19760,19760,19730,446
20230919,142500,848826540,19780,19780,19780,19780,0
20230919,142400,848826540,19780,19780,19780,19780,0
20230919,142300,848826540,19780,19780,19780,19780,10
20230919,142200,848628740,19780,19780,19780,19760,9
20230919,142100,848450860,19760,19780,19780,19760,29
20230919,142000,847877800,19770,19780,19780,19770,11
20230919,141900,847660320,19800,19800,19800,19800,0
20230919,141800,847660320,19800,19800,19800,19770,102
20230919,141700,845643710,19780,19780,19780,19780,1
20230919,141600,845623930,19800,19800,19800,19800,0
20230919,141500,845623930,19800,19800,19800,19800,0
20230919,141400,845623930,19800,19800,19800,19800,0
20230919,141300,845623930,19800,19800,19800,19800,0
20230919,141200,845623930,19800,19800,19800,19800,0
20230919,141100,845623930,19800,19800,19800,19800,55
20230919,141000,844534930,19800,19830,19840,19800,152
20230919,140900,841525260,19780,19780,19780,19780,50
20230919,140800,840536260,19800,19800,19800,19800,0
20230919,140700,840536260,19800,19800,19800,19800,0
20230919,140600,840536260,19800,19800,19800,19800,0
20230919,140500,840536260,19800,19800,19800,19800,30
20230919,140400,839942260,19850,19850,19850,19850,0
20230919,140300,839942260,19850,19850,19850,19850,0
20230919,140200,839942260,19850,19850,19850,19850,0
20230919,140100,839942260,19850,19850,19850,19830,77
20230919,140000,838413880,19850,19850,19850,19800,374
20230919,135900,830990420,19850,19850,19850,19790,106
20230919,135800,828886740,19850,19840,19850,19840,39
20230919,135700,828112890,19850,19850,19850,19850,57
20230919,135600,826981440,19850,19850,19850,19850,67
20230919,135500,825651490,19850,19840,19850,19840,73
20230919,135400,824202780,19840,19850,19850,19720,410
20230919,135300,816092530,19850,19830,19850,19830,69
20230919,135200,814723590,19840,19850,19850,19840,66
20230919,135100,813413500,19850,19850,19850,19840,63
20230919,135000,812163010,19850,19840,19850,19840,121
20230919,134900,809761880,19840,19850,19850,19840,90
20230919,134800,807975530,19830,19820,19850,19820,46
20230919,134700,807062540,19820,19830,19850,19810,63
20230919,134600,805812890,19850,19840,19850,19840,66
20230919,134500,804502880,19850,19860,19860,19840,87
20230919,134400,802776020,19860,19860,19860,19840,91
20230919,134300,800968960,19860,19830,19860,19830,63
20230919,134200,799717960,19860,19820,19860,19820,64
20230919,134100,798447200,19860,19860,19860,19800,71
20230919,134000,797037850,19860,19860,19860,19810,64
20230919,133900,795767160,19860,19860,19860,19860,99
20230919,133800,793801020,19850,19850,19850,19750,111
20230919,133700,791602590,19870,19840,19870,19720,472
20230919,133600,782243690,19850,19850,19850,19850,66
20230919,133500,780933590,19860,19860,19860,19860,65
20230919,133400,779642690,19870,19850,19870,19850,110
20230919,133300,777457190,19870,19860,19870,19840,569
20230919,133200,766156410,19860,19830,19860,19830,64
20230919,133100,764885550,19830,19860,19860,19830,68
20230919,133000,763535310,19870,19870,19870,19820,66
20230919,132900,762224240,19880,19800,19880,19800,110
20230919,132800,760038420,19880,19870,19880,19870,167
20230919,132700,756719030,19870,19780,19870,19780,894
20230919,132600,739031090,19780,19770,19780,19770,137
20230919,132500,736321240,19780,19870,19870,19770,95
20230919,132400,734442100,19800,19890,19890,19790,110
20230919,132300,732258010,19890,19890,19890,19890,57
20230919,132200,731124280,19890,19880,19890,19880,145
20230919,132100,728240800,19750,19880,19890,19750,165
20230919,132000,724968800,19880,19890,19890,19880,64
20230919,131900,723696230,19890,19890,19890,19890,98
20230919,131800,721747010,19800,19890,19890,19800,96
20230919,131700,719842620,19800,19810,19890,19800,68
20230919,131600,718492300,19810,19890,19900,19810,266
20230919,131500,713217940,19860,19890,19890,19850,66
20230919,131400,711906130,19900,19890,19900,19850,191
20230919,131300,708106970,19890,19900,19900,19880,59
20230919,131200,706933100,19900,19880,19900,19880,1159
20230919,131100,683872390,19890,19890,19890,19880,269
20230919,131000,678522860,19900,19850,19900,19850,529
20230919,130900,668008040,19850,19860,19880,19850,199
20230919,130800,664054620,19870,19860,19870,19750,74
20230919,130700,662585410,19880,19890,19890,19880,57
20230919,130600,661452070,19900,19850,19900,19850,143
20230919,130500,658608970,19800,19590,19800,19590,1752
20230919,130400,624241550,19570,19500,19580,19500,2292
20230919,130300,579480410,19500,19500,19500,19490,66
20230919,130200,578193480,19480,19500,19500,19480,82
20230919,130100,576594740,19470,19500,19500,19470,48
20230919,130000,575658950,19470,19500,19500,19470,65
20230919,125900,574391690,19500,19500,19500,19500,97
20230919,125800,572500190,19500,19500,19500,19490,57
20230919,125700,571388730,19500,19500,19500,19500,59
20230919,125600,570238230,19500,19430,19500,19430,1177
20230919,125500,547369050,19430,19430,19430,19430,195
20230919,125400,543580200,19430,19430,19430,19400,172
20230919,125300,540238320,19420,19420,19420,19420,7
20230919,125200,540102380,19420,19430,19430,19420,3
20230919,125100,540044110,19430,19430,19430,19430,0
20230919,125000,540044110,19430,19430,19430,19400,132
20230919,124900,537483110,19420,19420,19420,19420,1
20230919,124800,537463690,19400,19400,19400,19400,0
20230919,124700,537463690,19400,19400,19400,19400,0
20230919,124600,537463690,19400,19420,19420,19400,579
20230919,124500,526228290,19430,19430,19430,19430,2
20230919,124400,526189430,19430,19420,19430,19420,13
20230919,124300,525936870,19420,19480,19480,19420,3081
20230919,124200,466064180,19480,19490,19490,19480,96
20230919,124100,464193200,19480,19480,19480,19480,67
20230919,124000,462888040,19480,19460,19480,19460,3
20230919,123900,462829640,19460,19460,19460,19460,6
20230919,123800,462712880,19460,19460,19460,19460,15
20230919,123700,462420980,19460,19460,19500,19460,6
20230919,123600,462304180,19460,19470,19470,19460,43
20230919,123500,461467160,19470,19470,19470,19470,5
20230919,123400,461369810,19470,19470,19470,19470,24
20230919,123300,460902530,19470,19490,19490,19470,4
20230919,123200,460824630,19500,19500,19500,19500,0
20230919,123100,460824630,19500,19500,19500,19500,0
20230919,123000,460824630,19500,19500,19500,19500,2
20230919,122900,460785630,19520,19520,19520,19520,0
20230919,122800,460785630,19520,19520,19520,19520,1
20230919,122700,460766110,19500,19500,19500,19500,0
20230919,122600,460766110,19500,19500,19500,19500,0
20230919,122500,460766110,19500,19500,19500,19500,4
20230919,122400,460688110,19490,19490,19490,19490,0
20230919,122300,460688110,19490,19490,19490,19490,0
20230919,122200,460688110,19490,19490,19490,19490,2
20230919,122100,460649130,19500,19500,19500,19500,0
20230919,122000,460649130,19500,19500,19500,19500,1
20230919,121900,460629630,19480,19480,19480,19480,1
20230919,121800,460610150,19530,19530,19530,19530,1
20230919,121700,460590620,19530,19530,19530,19530,1
20230919,121600,460571090,19530,19480,19530,19480,74
20230919,121500,459126220,19530,19530,19530,19530,0
20230919,121400,459126220,19530,19480,19530,19480,11
20230919,121300,458911890,19480,19460,19480,19460,101
20230919,121200,456946390,19460,19460,19460,19460,1
20230919,121100,456926930,19440,19440,19440,19440,0
20230919,121000,456926930,19440,19440,19440,19440,0
20230919,120900,456926930,19440,19440,19440,19440,5
20230919,120800,456829730,19440,19440,19440,19430,37
20230919,120700,456110470,19440,19440,19440,19430,131
20230919,120600,453564730,19460,19460,19460,19460,10
20230919,120500,453370130,19460,19460,19460,19460,1
20230919,120400,453350670,19430,19430,19430,19430,0
20230919,120300,453350670,19430,19430,19430,19420,4
20230919,120200,453272960,19420,19420,19420,19420,0
20230919,120100,453272960,19420,19430,19430,19420,71
20230919,120000,451894080,19430,19500,19500,19430,3638
20230919,115900,381061200,19500,19500,19500,19500,19
20230919,115800,380690700,19500,19510,19510,19500,518
20230919,115700,370587670,19550,19550,19550,19550,0
20230919,115600,370587670,19550,19550,19550,19550,1
20230919,115500,370568120,19510,19510,19510,19510,0
20230919,115400,370568120,19510,19510,19510,19510,0
20230919,115300,370568120,19510,19510,19510,19510,5
20230919,115200,370470570,19550,19550,19550,19550,1
20230919,115100,370451020,19540,19540,19540,19540,0
20230919,115000,370451020,19540,19540,19540,19540,0
20230919,114900,370451020,19540,19540,19540,19540,0
20230919,114800,370451020,19540,19540,19540,19540,15
20230919,114700,370157920,19510,19510,19510,19510,229
20230919,114600,365690130,19510,19510,19510,19510,15
20230919,114500,365397480,19510,19510,19510,19510,0
20230919,114400,365397480,19510,19510,19510,19510,7
20230919,114300,365260910,19500,19500,19500,19500,0
20230919,114200,365260910,19500,19500,19500,19500,200
20230919,114100,361360910,19550,19540,19550,19540,10
20230919,114000,361165420,19500,19500,19500,19500,0
20230919,113900,361165420,19500,19500,19500,19500,0
20230919,113800,361165420,19500,19500,19500,19500,0
20230919,113700,361165420,19500,19500,19500,19500,30
20230919,113600,360580420,19500,19500,19500,19500,629
20230919,113500,348314920,19500,19510,19510,19500,208
20230919,113400,344258810,19510,19510,19510,19510,0
20230919,113300,344258810,19510,19510,19510,19510,5
20230919,113200,344161260,19510,19510,19510,19510,9
20230919,113100,343985670,19540,19500,19540,19500,131
20230919,113000,341431130,19500,19520,19540,19500,118
20230919,112900,339128970,19530,19540,19540,19520,83
20230919,112800,337508000,19550,19550,19550,19550,0
20230919,112700,337508000,19550,19550,19550,19550,1
20230919,112600,337488450,19550,19550,19550,19540,62
20230919,112500,336276360,19560,19560,19560,19560,0
20230919,112400,336276360,19560,19560,19560,19550,151
20230919,112300,333322820,19540,19550,19550,19540,7
20230919,112200,333186010,19560,19560,19560,19560,0
20230919,112100,333186010,19560,19560,19560,19560,0
20230919,112000,333186010,19560,19560,19560,19560,0
20230919,111900,333186010,19560,19560,19560,19560,0
20230919,111800,333186010,19560,19560,19560,19560,0
20230919,111700,333186010,19560,19520,19560,19520,4
20230919,111600,333107890,19510,19510,19510,19510,8
20230919,111500,332951810,19510,19520,19520,19510,209
20230919,111400,328874200,19520,19520,19520,19520,3
20230919,111300,328815640,19540,19540,19540,19540,0
20230919,111200,328815640,19540,19540,19540,19540,5
20230919,111100,328717940,19560,19560,19560,19560,0
20230919,111000,328717940,19560,19560,19560,19560,0
20230919,110900,328717940,19560,19560,19560,19560,0
20230919,110800,328717940,19560,19560,19560,19510,10
20230919,110700,328522730,19510,19540,19540,19510,30
20230919,110600,327937130,19560,19560,19560,19560,0
20230919,110500,327937130,19560,19560,19560,19530,52
20230919,110400,326921510,19530,19530,19530,19530,3
20230919,110300,326862920,19560,19560,19560,19560,0
20230919,110200,326862920,19560,19560,19560,19560,1
20230919,110100,326843360,19570,19570,19570,19570,0
20230919,110000,326843360,19570,19570,19570,19570,0
20230919,105900,326843360,19570,19570,19570,19570,1
20230919,105800,326823790,19570,19570,19570,19570,0
20230919,105700,326823790,19570,19570,19570,19570,0
20230919,105600,326823790,19570,19570,19570,19570,1
20230919,105500,326804220,19540,19540,19540,19540,64
20230919,105400,325553660,19540,19540,19540,19540,0
20230919,105300,325553660,19540,19540,19540,19540,1
20230919,105200,325534120,19540,19540,19540,19540,1
20230919,105100,325514580,19500,19560,19570,19500,4601
20230919,105000,235753460,19560,19550,19560,19520,134
20230919,104900,233136580,19560,19560,19560,19560,0
20230919,104800,233136580,19560,19560,19560,19560,1
20230919,104700,233117020,19540,19560,19560,19540,23
20230919,104600,232667580,19540,19540,19540,19540,0
20230919,104500,232667580,19540,19540,19540,19540,0
20230919,104400,232667580,19540,19540,19540,19540,0
20230919,104300,232667580,19540,19540,19540,19540,3
20230919,104200,232608960,19540,19540,19540,19510,110
20230919,104100,230462800,19510,19510,19510,19510,0
20230919,104000,230462800,19510,19510,19510,19510,0
20230919,103900,230462800,19510,19510,19510,19510,0
20230919,103800,230462800,19510,19510,19510,19510,0
20230919,103700,230462800,19510,19510,19510,19510,10
20230919,103600,230267700,19510,19530,19530,19510,264
20230919,103500,225115340,19560,19560,19560,19560,1
20230919,103400,225095780,19560,19560,19560,19560,0
20230919,103300,225095780,19560,19530,19560,19520,147
20230919,103200,222226030,19530,19540,19540,19530,56
20230919,103100,221132340,19560,19540,19560,19530,82
20230919,103000,219530530,19560,19560,19560,19560,0
20230919,102900,219530530,19560,19560,19560,19560,2
20230919,102800,219491410,19570,19570,19570,19570,6
20230919,102700,219373990,19570,19570,19570,19570,1
20230919,102600,219354420,19570,19540,19570,19540,34
20230919,102500,218690030,19530,19530,19530,19530,0
20230919,102400,218690030,19530,19560,19560,19530,49
20230919,102300,217732880,19650,19650,19650,19650,0
20230919,102200,217732880,19650,19650,19660,19650,510
20230919,102100,207706310,19660,19600,19660,19600,2
20230919,102000,207667050,19550,19520,19550,19520,63
20230919,101900,206435550,19540,19540,19540,19540,1
20230919,101800,206416010,19540,19540,19540,19540,0
20230919,101700,206416010,19540,19530,19540,19480,1372
20230919,101600,179655670,19550,19630,19630,19550,1150
20230919,101500,157125720,19650,19650,19650,19650,100
20230919,101400,155160720,19670,19670,19670,19670,0
20230919,101300,155160720,19670,19670,19670,19670,1
20230919,101200,155141050,19670,19670,19670,19670,1
20230919,101100,155121380,19620,19620,19620,19620,10
20230919,101000,154925180,19630,19640,19640,19630,38
20230919,100900,154179220,19670,19670,19670,19670,50
20230919,100800,153195720,19670,19670,19670,19670,0
20230919,100700,153195720,19670,19670,19670,19670,1
20230919,100600,153176050,19640,19660,19660,19640,716
20230919,100500,139104980,19690,19690,19690,19690,0
20230919,100400,139104980,19690,19690,19690,19690,0
20230919,100300,139104980,19690,19690,19690,19690,0
20230919,100200,139104980,19690,19690,19690,19690,0
20230919,100100,139104980,19690,19690,19690,19690,0
20230919,100000,139104980,19690,19690,19690,19690,1
20230919,095900,139085290,19650,19650,19650,19650,0
20230919,095800,139085290,19650,19700,19700,19650,438
20230919,095700,130465420,19700,19700,19700,19700,3
20230919,095600,130406320,19700,19700,19700,19700,1
20230919,095500,130386620,19700,19700,19700,19700,7
20230919,095400,130248720,19750,19750,19750,19750,1
20230919,095300,130228970,19760,19760,19760,19760,0
20230919,095200,130228970,19760,19760,19760,19760,0
20230919,095100,130228970,19760,19760,19760,19760,0
20230919,095000,130228970,19760,19670,19760,19670,181
20230919,094900,126661370,19670,19670,19670,19670,6
20230919,094800,126543350,19680,19680,19680,19680,0
20230919,094700,126543350,19680,19680,19680,19680,0
20230919,094600,126543350,19680,19680,19680,19680,0
20230919,094500,126543350,19680,19680,19680,19670,11
20230919,094400,126326890,19680,19680,19680,19650,21
20230919,094300,125913910,19680,19680,19680,19680,28
20230919,094200,125362870,19680,19680,19680,19680,0
20230919,094100,125362870,19680,19680,19680,19680,8
20230919,094000,125205430,19680,19680,19680,19680,20
20230919,093900,124811830,19680,19700,19700,19680,239
20230919,093800,120106330,19710,19700,19710,19700,52
20230919,093700,119081420,19710,19730,19730,19700,291
20230919,093600,113344760,19760,19760,19760,19760,1
20230919,093500,113325000,19760,19760,19760,19760,1
20230919,093400,113305240,19760,19760,19760,19760,0
20230919,093300,113305240,19760,19760,19760,19760,1
20230919,093200,113285480,19760,19760,19760,19760,0
20230919,093100,113285480,19760,19730,19760,19730,23
20230919,093000,112831260,19710,19710,19710,19710,53
20230919,092900,111786630,19750,19750,19750,19750,2
20230919,092800,111747130,19710,19720,19720,19710,83
20230919,092700,110111000,19760,19710,19760,19710,6
20230919,092600,109992490,19760,19750,19760,19750,175
20230919,092500,106536220,19760,19710,19760,19710,7
20230919,092400,106398200,19760,19710,19760,19700,235
20230919,092300,101768530,19700,19710,19710,19700,28
20230919,092200,101216830,19710,19730,19740,19710,461
20230919,092100,92128360,19750,19720,19750,19720,75
20230919,092000,90648760,19710,19730,19730,19710,705
20230919,091900,76741280,19740,19750,19750,19740,127
20230919,091800,74234180,19760,19740,19760,19730,91
20230919,091700,72438520,19730,19780,19780,19730,60
20230919,091600,71254620,19790,19750,19790,19730,51
20230919,091500,70248310,19750,19810,19810,19750,508
20230919,091400,60201310,19840,19860,19860,19840,8
20230919,091300,60042530,19890,19890,19890,19890,1
20230919,091200,60022640,19900,19950,19950,19900,6
20230919,091100,59903190,19950,19950,19950,19950,1
20230919,091000,59883240,19960,19960,19960,19960,0
20230919,090900,59883240,19960,19960,19960,19960,1
20230919,090800,59863280,19800,19970,19970,19800,108
20230919,090700,57722360,19980,19970,19980,19970,40
20230919,090600,56923410,19980,19890,19980,19890,186
20230919,090500,53215250,19780,19780,19780,19780,0
20230919,090400,53215250,19780,19810,19810,19780,2085
20230919,090300,11955950,19970,19970,19980,19970,31
20230919,090200,11336850,19970,19970,19970,19970,13
20230919,090100,11077240,19810,19970,19970,19810,210
20230919,090000,6915540,19980,19990,19990,19980,346