KissMeData/037270/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191900,3920238875,4710,4710,4710,4710,10801
20230922,191800,3920238875,4710,4710,4710,4710,0
20230922,191700,3920238875,4710,4710,4710,4710,0
20230922,191600,3920238875,4710,4710,4710,4710,0
20230922,191500,3920238875,4710,4710,4710,4710,0
20230922,191400,3920238875,4710,4710,4710,4710,0
20230922,191300,3920238875,4710,4710,4710,4710,0
20230922,191200,3920238875,4710,4710,4710,4710,0
20230922,191100,3920238875,4710,4710,4710,4710,0
20230922,191000,3920238875,4710,4710,4710,4710,0
20230922,190900,3920238875,4710,4710,4710,4710,0
20230922,190800,3920238875,4710,4710,4710,4710,0
20230922,190700,3920238875,4710,4710,4710,4710,0
20230922,190600,3920238875,4710,4710,4710,4710,0
20230922,190500,3920238875,4710,4710,4710,4710,0
20230922,190400,3920238875,4710,4710,4710,4710,0
20230922,190300,3920238875,4710,4710,4710,4710,0
20230922,190200,3920238875,4710,4710,4710,4710,0
20230922,190100,3920238875,4710,4710,4710,4710,0
20230922,190000,3920238875,4710,4710,4710,4710,0
20230922,185900,3920238875,4710,4710,4710,4710,0
20230922,185800,3920238875,4710,4710,4710,4710,0
20230922,185700,3920238875,4710,4710,4710,4710,0
20230922,185600,3920238875,4710,4710,4710,4710,0
20230922,185500,3920238875,4710,4710,4710,4710,0
20230922,185400,3920238875,4710,4710,4710,4710,0
20230922,185300,3920238875,4710,4710,4710,4710,0
20230922,185200,3920238875,4710,4710,4710,4710,0
20230922,185100,3920238875,4710,4710,4710,4710,0
20230922,185000,3920238875,4710,4710,4710,4710,0
20230922,184900,3920238875,4710,4710,4710,4710,10801
20230922,184800,3920238875,4710,4710,4710,4710,0
20230922,184700,3920238875,4710,4710,4710,4710,0
20230922,184600,3920238875,4710,4710,4710,4710,0
20230922,184500,3920238875,4710,4710,4710,4710,0
20230922,184400,3920238875,4710,4710,4710,4710,0
20230922,184300,3920238875,4710,4710,4710,4710,0
20230922,184200,3920238875,4710,4710,4710,4710,0
20230922,184100,3920238875,4710,4710,4710,4710,0
20230922,184000,3920238875,4710,4710,4710,4710,0
20230922,183900,3920238875,4710,4710,4710,4710,0
20230922,183800,3920238875,4710,4710,4710,4710,0
20230922,183700,3920238875,4710,4710,4710,4710,0
20230922,183600,3920238875,4710,4710,4710,4710,0
20230922,183500,3920238875,4710,4710,4710,4710,0
20230922,183400,3920238875,4710,4710,4710,4710,0
20230922,183300,3920238875,4710,4710,4710,4710,0
20230922,183200,3920238875,4710,4710,4710,4710,0
20230922,183100,3920238875,4710,4710,4710,4710,0
20230922,183000,3920238875,4710,4710,4710,4710,0
20230922,182900,3920238875,4710,4710,4710,4710,0
20230922,182800,3920238875,4710,4710,4710,4710,0
20230922,182700,3920238875,4710,4710,4710,4710,0
20230922,182600,3920238875,4710,4710,4710,4710,0
20230922,182500,3920238875,4710,4710,4710,4710,0
20230922,182400,3920238875,4710,4710,4710,4710,0
20230922,182300,3920238875,4710,4710,4710,4710,0
20230922,182200,3920238875,4710,4710,4710,4710,0
20230922,182100,3920238875,4710,4710,4710,4710,0
20230922,182000,3920238875,4710,4710,4710,4710,0
20230922,181900,3920238875,4710,4710,4710,4710,10801
20230922,181800,3920238875,4710,4710,4710,4710,0
20230922,181700,3920238875,4710,4710,4710,4710,0
20230922,181600,3920238875,4710,4710,4710,4710,0
20230922,181500,3920238875,4710,4710,4710,4710,0
20230922,181400,3920238875,4710,4710,4710,4710,0
20230922,181300,3920238875,4710,4710,4710,4710,0
20230922,181200,3920238875,4710,4710,4710,4710,0
20230922,181100,3920238875,4710,4710,4710,4710,0
20230922,181000,3920238875,4710,4710,4710,4710,0
20230922,180900,3920238875,4710,4710,4710,4710,0
20230922,180800,3920238875,4710,4710,4710,4710,0
20230922,180700,3920238875,4710,4710,4710,4710,0
20230922,180600,3920238875,4710,4710,4710,4710,0
20230922,180500,3920238875,4710,4710,4710,4710,0
20230922,180400,3920238875,4710,4710,4710,4710,0
20230922,180300,3920238875,4710,4710,4710,4710,0
20230922,180200,3920238875,4710,4710,4710,4710,0
20230922,180100,3920238875,4710,4710,4710,4710,0
20230922,180000,3920238875,4710,4710,4710,4710,0
20230922,175900,3920238875,4710,4710,4710,4710,0
20230922,175800,3920238875,4710,4710,4710,4710,0
20230922,175700,3920238875,4710,4710,4710,4710,0
20230922,175600,3920238875,4710,4710,4710,4710,0
20230922,175500,3920238875,4710,4710,4710,4710,0
20230922,175400,3920238875,4710,4710,4710,4710,0
20230922,175300,3920238875,4710,4710,4710,4710,0
20230922,175200,3920238875,4710,4710,4710,4710,0
20230922,175100,3920238875,4710,4710,4710,4710,0
20230922,175000,3920238875,4710,4710,4710,4710,0
20230922,174900,3920238875,4710,4710,4710,4710,10801
20230922,174800,3920238875,4710,4710,4710,4710,0
20230922,174700,3920238875,4710,4710,4710,4710,0
20230922,174600,3920238875,4710,4710,4710,4710,0
20230922,174500,3920238875,4710,4710,4710,4710,0
20230922,174400,3920238875,4710,4710,4710,4710,0
20230922,174300,3920238875,4710,4710,4710,4710,0
20230922,174200,3920238875,4710,4710,4710,4710,0
20230922,174100,3920238875,4710,4710,4710,4710,0
20230922,174000,3920238875,4710,4710,4710,4710,0
20230922,173900,3920238875,4710,4710,4710,4710,0
20230922,173800,3920238875,4710,4710,4710,4710,0
20230922,173700,3920238875,4710,4710,4710,4710,0
20230922,173600,3920238875,4710,4710,4710,4710,0
20230922,173500,3920238875,4710,4710,4710,4710,0
20230922,173400,3920238875,4710,4710,4710,4710,0
20230922,173300,3920238875,4710,4710,4710,4710,0
20230922,173200,3920238875,4710,4710,4710,4710,0
20230922,173100,3920238875,4710,4710,4710,4710,0
20230922,173000,3920238875,4710,4710,4710,4710,0
20230922,172900,3920238875,4710,4710,4710,4710,0
20230922,172800,3920238875,4710,4710,4710,4710,0
20230922,172700,3920238875,4710,4710,4710,4710,0
20230922,172600,3920238875,4710,4710,4710,4710,0
20230922,172500,3920238875,4710,4710,4710,4710,0
20230922,172400,3920238875,4710,4710,4710,4710,0
20230922,172300,3920238875,4710,4710,4710,4710,0
20230922,172200,3920238875,4710,4710,4710,4710,0
20230922,172100,3920238875,4710,4710,4710,4710,0
20230922,172000,3920238875,4710,4710,4710,4710,0
20230922,171900,3920238875,4710,4710,4710,4710,10801
20230922,171800,3920238875,4710,4710,4710,4710,0
20230922,171700,3920238875,4710,4710,4710,4710,0
20230922,171600,3920238875,4710,4710,4710,4710,0
20230922,171500,3920238875,4710,4710,4710,4710,0
20230922,171400,3920238875,4710,4710,4710,4710,0
20230922,171300,3920238875,4710,4710,4710,4710,0
20230922,171200,3920238875,4710,4710,4710,4710,0
20230922,171100,3920238875,4710,4710,4710,4710,0
20230922,171000,3920238875,4710,4710,4710,4710,0
20230922,170900,3920238875,4710,4710,4710,4710,0
20230922,170800,3920238875,4710,4710,4710,4710,0
20230922,170700,3920238875,4710,4710,4710,4710,0
20230922,170600,3920238875,4710,4710,4710,4710,0
20230922,170500,3920238875,4710,4710,4710,4710,0
20230922,170400,3920238875,4710,4710,4710,4710,0
20230922,170300,3920238875,4710,4710,4710,4710,0
20230922,170200,3920238875,4710,4710,4710,4710,0
20230922,170100,3920238875,4710,4710,4710,4710,0
20230922,170000,3920238875,4710,4710,4710,4710,0
20230922,165900,3920238875,4710,4710,4710,4710,0
20230922,165800,3920238875,4710,4710,4710,4710,0
20230922,165700,3920238875,4710,4710,4710,4710,0
20230922,165600,3920238875,4710,4710,4710,4710,0
20230922,165500,3920238875,4710,4710,4710,4710,0
20230922,165400,3920238875,4710,4710,4710,4710,0
20230922,165300,3920238875,4710,4710,4710,4710,0
20230922,165200,3920238875,4710,4710,4710,4710,0
20230922,165100,3920238875,4710,4710,4710,4710,0
20230922,165000,3920238875,4710,4710,4710,4710,0
20230922,164900,3920238875,4710,4710,4710,4710,10801
20230922,164800,3920238875,4710,4710,4710,4710,0
20230922,164700,3920238875,4710,4710,4710,4710,0
20230922,164600,3920238875,4710,4710,4710,4710,0
20230922,164500,3920238875,4710,4710,4710,4710,0
20230922,164400,3920238875,4710,4710,4710,4710,0
20230922,164300,3920238875,4710,4710,4710,4710,0
20230922,164200,3920238875,4710,4710,4710,4710,0
20230922,164100,3920238875,4710,4710,4710,4710,0
20230922,164000,3920238875,4710,4710,4710,4710,0
20230922,163900,3920238875,4710,4710,4710,4710,0
20230922,163800,3920238875,4710,4710,4710,4710,0
20230922,163700,3920238875,4710,4710,4710,4710,0
20230922,163600,3920238875,4710,4710,4710,4710,0
20230922,163500,3920238875,4710,4710,4710,4710,0
20230922,163400,3920238875,4710,4710,4710,4710,0
20230922,163300,3920238875,4710,4710,4710,4710,0
20230922,163200,3920238875,4710,4710,4710,4710,0
20230922,163100,3920238875,4710,4710,4710,4710,0
20230922,163000,3920238875,4710,4710,4710,4710,0
20230922,162900,3920238875,4710,4710,4710,4710,0
20230922,162800,3920238875,4710,4710,4710,4710,0
20230922,162700,3920238875,4710,4710,4710,4710,0
20230922,162600,3920238875,4710,4710,4710,4710,0
20230922,162500,3920238875,4710,4710,4710,4710,0
20230922,162400,3920238875,4710,4710,4710,4710,0
20230922,162300,3920238875,4710,4710,4710,4710,0
20230922,162200,3920238875,4710,4710,4710,4710,0
20230922,162100,3920238875,4710,4710,4710,4710,0
20230922,162000,3920238875,4710,4710,4710,4710,0
20230922,161900,3920238875,4710,4710,4710,4710,10801
20230922,161800,3920238875,4710,4710,4710,4710,0
20230922,161700,3920238875,4710,4710,4710,4710,0
20230922,161600,3920238875,4710,4710,4710,4710,0
20230922,161500,3920238875,4710,4710,4710,4710,0
20230922,161400,3920238875,4710,4710,4710,4710,0
20230922,161300,3920238875,4710,4710,4710,4710,0
20230922,161200,3920238875,4710,4710,4710,4710,0
20230922,161100,3920238875,4710,4710,4710,4710,0
20230922,161000,3920238875,4710,4710,4710,4710,0
20230922,160900,3920238875,4710,4710,4710,4710,0
20230922,160800,3920238875,4710,4710,4710,4710,0
20230922,160700,3920238875,4710,4710,4710,4710,0
20230922,160600,3920238875,4710,4710,4710,4710,0
20230922,160500,3920238875,4710,4710,4710,4710,0
20230922,160400,3920238875,4710,4710,4710,4710,0
20230922,160300,3920238875,4710,4710,4710,4710,0
20230922,160200,3920238875,4710,4710,4710,4710,0
20230922,160100,3920238875,4710,4710,4710,4710,0
20230922,160000,3920238875,4710,4710,4710,4710,0
20230922,155900,3920238875,4710,4710,4710,4710,0
20230922,155800,3920238875,4710,4710,4710,4710,0
20230922,155700,3920238875,4710,4710,4710,4710,0
20230922,155600,3920238875,4710,4710,4710,4710,0
20230922,155500,3920238875,4710,4710,4710,4710,0
20230922,155400,3920238875,4710,4710,4710,4710,0
20230922,155300,3920238875,4710,4710,4710,4710,0
20230922,155200,3920238875,4710,4710,4710,4710,0
20230922,155100,3920238875,4710,4710,4710,4710,0
20230922,155000,3920238875,4710,4710,4710,4710,0
20230922,154900,3920238875,4710,4710,4710,4710,10801
20230922,154800,3920238875,4710,4710,4710,4710,0
20230922,154700,3920238875,4710,4710,4710,4710,0
20230922,154600,3920238875,4710,4710,4710,4710,0
20230922,154500,3920238875,4710,4710,4710,4710,0
20230922,154400,3920238875,4710,4710,4710,4710,0
20230922,154300,3920238875,4710,4710,4710,4710,0
20230922,154200,3920238875,4710,4710,4710,4710,0
20230922,154100,3920238875,4710,4710,4710,4710,0
20230922,154000,3920238875,4710,4710,4710,4710,0
20230922,153900,3920238875,4710,4710,4710,4710,0
20230922,153800,3920238875,4710,4710,4710,4710,0
20230922,153700,3920238875,4710,4710,4710,4710,0
20230922,153600,3920238875,4710,4710,4710,4710,0
20230922,153500,3920238875,4710,4710,4710,4710,0
20230922,153400,3920238875,4710,4710,4710,4710,0
20230922,153300,3920238875,4710,4710,4710,4710,0
20230922,153200,3920238875,4710,4710,4710,4710,0
20230922,153100,3920238875,4710,4710,4710,4710,0
20230922,153000,3920238875,4710,4710,4710,4710,10801
20230922,152900,3869366165,4710,4710,4710,4710,0
20230922,152800,3869366165,4710,4710,4710,4710,0
20230922,152700,3869366165,4710,4710,4710,4710,0
20230922,152600,3869366165,4710,4710,4710,4710,0
20230922,152500,3869366165,4710,4710,4710,4710,0
20230922,152400,3869366165,4710,4710,4710,4710,0
20230922,152300,3869366165,4710,4710,4710,4710,0
20230922,152200,3869366165,4710,4710,4710,4710,0
20230922,152100,3869366165,4710,4710,4710,4710,0
20230922,152000,3869366165,4710,4710,4710,4710,0
20230922,151900,3869366165,4710,4695,4715,4695,4175
20230922,151800,3849720015,4700,4695,4700,4695,1539
20230922,151700,3842492400,4695,4695,4700,4695,831
20230922,151600,3838590350,4700,4695,4700,4695,1155
20230922,151500,3833167485,4695,4695,4695,4685,725
20230922,151400,3829768060,4700,4690,4700,4690,2198
20230922,151300,3819437910,4690,4695,4695,4690,1041
20230922,151200,3814555615,4695,4710,4710,4695,3227
20230922,151100,3799387685,4705,4715,4715,4705,2020
20230922,151000,3789872195,4710,4710,4710,4710,117
20230922,150900,3789321125,4710,4710,4715,4705,4734
20230922,150800,3767022610,4705,4700,4705,4690,247
20230922,150700,3765860615,4690,4695,4695,4690,2
20230922,150600,3765851230,4710,4710,4710,4705,47
20230922,150500,3765629885,4710,4700,4710,4700,1280
20230922,150400,3759611535,4700,4700,4710,4700,243
20230922,150300,3758467325,4710,4690,4710,4685,687
20230922,150200,3755246240,4710,4700,4710,4700,369
20230922,150100,3753508410,4690,4705,4710,4690,474
20230922,150000,3751277930,4710,4700,4710,4680,926
20230922,145900,3746920765,4705,4690,4710,4680,7914
20230922,145800,3709739555,4690,4680,4690,4675,776
20230922,145700,3706108405,4680,4680,4690,4675,846
20230922,145600,3702151655,4690,4680,4690,4670,808
20230922,145500,3698370120,4680,4675,4690,4675,2337
20230922,145400,3687425150,4675,4680,4690,4670,824
20230922,145300,3683573675,4690,4680,4690,4675,1091
20230922,145200,3678466025,4690,4685,4690,4680,532
20230922,145100,3675976230,4685,4680,4690,4680,4926
20230922,145000,3652880025,4680,4680,4690,4680,2746
20230922,144900,3640022205,4680,4685,4690,4680,918
20230922,144800,3635724500,4690,4690,4690,4680,6336
20230922,144700,3606035755,4685,4685,4690,4685,2310
20230922,144600,3595213370,4685,4685,4690,4685,1021
20230922,144500,3590428965,4690,4665,4690,4665,2680
20230922,144400,3577887430,4665,4665,4670,4665,952
20230922,144300,3573443500,4670,4670,4670,4665,1084
20230922,144200,3568383220,4670,4675,4675,4670,837
20230922,144100,3564474420,4670,4670,4670,4665,918
20230922,144000,3560191210,4665,4670,4670,4665,1482
20230922,143900,3553271025,4670,4665,4670,4660,2378
20230922,143800,3542178450,4670,4680,4680,4665,8428
20230922,143700,3502742215,4680,4665,4685,4665,7551
20230922,143600,3467453305,4665,4660,4665,4660,5108
20230922,143500,3443642055,4655,4650,4660,4650,2367
20230922,143400,3432622865,4655,4645,4655,4645,2126
20230922,143300,3422733390,4645,4645,4645,4640,1076
20230922,143200,3417735375,4645,4640,4645,4640,913
20230922,143100,3413498905,4640,4630,4645,4630,570
20230922,143000,3410854835,4630,4630,4630,4630,943
20230922,142900,3406488745,4630,4630,4630,4630,926
20230922,142800,3402201365,4630,4635,4635,4630,823
20230922,142700,3398388440,4635,4625,4635,4625,1346
20230922,142600,3392157405,4625,4625,4625,4620,1260
20230922,142500,3386331330,4630,4620,4630,4615,1136
20230922,142400,3381084790,4625,4620,4630,4615,944
20230922,142300,3376724945,4620,4620,4620,4615,519
20230922,142200,3374329675,4620,4620,4620,4615,834
20230922,142100,3370480695,4615,4615,4620,4615,966
20230922,142000,3366022450,4610,4625,4625,4610,1832
20230922,141900,3357572760,4620,4630,4630,4620,643
20230922,141800,3354601640,4625,4615,4630,4615,10188
20230922,141700,3307578800,4620,4615,4625,4615,466
20230922,141600,3305427895,4615,4615,4615,4615,982
20230922,141500,3300895965,4615,4620,4630,4615,830
20230922,141400,3297061720,4620,4615,4625,4615,730
20230922,141300,3293690275,4630,4610,4635,4610,1044
20230922,141200,3288870215,4615,4615,4615,4615,631
20230922,141100,3285958150,4615,4635,4645,4615,332
20230922,141000,3284425680,4615,4620,4620,4615,830
20230922,140900,3280594600,4620,4625,4625,4620,726
20230922,140800,3277240020,4620,4630,4630,4620,1359
20230922,140700,3270961015,4630,4620,4630,4615,1231
20230922,140600,3265275965,4620,4620,4625,4615,740
20230922,140500,3261855340,4620,4640,4640,4620,2635
20230922,140400,3249660840,4630,4625,4650,4625,1188
20230922,140300,3244154020,4625,4625,4635,4625,1406
20230922,140200,3237647050,4630,4610,4630,4605,2079
20230922,140100,3228039745,4605,4610,4610,4605,2321
20230922,140000,3217344075,4610,4605,4610,4600,1557
20230922,135900,3210175950,4600,4605,4610,4600,1048
20230922,135800,3205353875,4600,4605,4605,4600,622
20230922,135700,3202492650,4610,4600,4610,4600,938
20230922,135600,3198177515,4600,4605,4605,4600,732
20230922,135500,3194809785,4605,4605,4605,4600,791
20230922,135400,3191170360,4605,4610,4610,4605,862
20230922,135300,3187200065,4610,4605,4610,4600,1186
20230922,135200,3181741275,4610,4600,4610,4600,1290
20230922,135100,3175801400,4600,4600,4610,4595,1868
20230922,135000,3167207410,4610,4595,4610,4595,1308
20230922,134900,3161187970,4595,4605,4605,4595,3186
20230922,134800,3146542480,4610,4610,4615,4610,4045
20230922,134700,3127894420,4610,4610,4615,4610,3942
20230922,134600,3109717355,4610,4605,4615,4605,3840
20230922,134500,3092011075,4595,4600,4605,4595,1307
20230922,134400,3086004030,4605,4600,4605,4595,1685
20230922,134300,3078254320,4600,4600,4605,4600,970
20230922,134200,3073790935,4605,4610,4615,4605,1600
20230922,134100,3066416285,4610,4595,4610,4590,4435
20230922,134000,3046004045,4595,4605,4610,4595,3871
20230922,133900,3028195365,4605,4605,4605,4600,689
20230922,133800,3025024030,4605,4625,4625,4595,1146
20230922,133700,3019750095,4620,4620,4620,4580,28115
20230922,133600,2890540895,4620,4630,4630,4615,8420
20230922,133500,2851647760,4630,4625,4635,4625,1060
20230922,133400,2846741585,4620,4630,4640,4620,732
20230922,133300,2843357490,4630,4630,4630,4630,704
20230922,133200,2840097970,4620,4635,4640,4620,360
20230922,133100,2838432815,4635,4625,4635,4625,1351
20230922,133000,2832181995,4630,4620,4630,4600,2941
20230922,132900,2818631290,4635,4605,4635,4600,2834
20230922,132800,2805572690,4600,4635,4635,4600,4466
20230922,132700,2784994570,4635,4650,4650,4600,14066
20230922,132600,2719985040,4650,4665,4665,4650,182
20230922,132500,2719138410,4665,4660,4665,4645,10149
20230922,132400,2671910035,4660,4665,4665,4660,447
20230922,132300,2669826300,4665,4670,4675,4660,3765
20230922,132200,2652271170,4670,4680,4685,4670,7916
20230922,132100,2615273345,4685,4685,4685,4680,256
20230922,132000,2614074990,4680,4680,4685,4675,4189
20230922,131900,2594470935,4685,4695,4695,4685,7077
20230922,131800,2561311245,4695,4695,4700,4685,13369
20230922,131700,2498636665,4695,4695,4700,4690,494
20230922,131600,2496318835,4695,4695,4700,4690,3233
20230922,131500,2481140205,4700,4705,4705,4700,2740
20230922,131400,2468257970,4705,4710,4710,4705,389
20230922,131300,2466426910,4705,4705,4705,4705,304
20230922,131200,2464996590,4710,4700,4710,4700,898
20230922,131100,2460771990,4700,4705,4705,4700,156
20230922,131000,2460038765,4700,4705,4705,4700,168
20230922,130900,2459249080,4700,4700,4700,4700,151
20230922,130800,2458539380,4700,4705,4705,4700,325
20230922,130700,2457011760,4700,4695,4700,4695,306
20230922,130600,2455574315,4695,4700,4700,4695,1244
20230922,130500,2449728770,4700,4695,4700,4695,1187
20230922,130400,2444155785,4695,4695,4695,4695,612
20230922,130300,2441282445,4695,4690,4695,4685,338
20230922,130200,2439697640,4690,4690,4690,4685,773
20230922,130100,2436073025,4685,4685,4690,4685,861
20230922,130000,2432038755,4690,4690,4695,4685,1782
20230922,125900,2423681845,4690,4690,4690,4690,311
20230922,125800,2422223255,4690,4695,4695,4690,1479
20230922,125700,2415282200,4695,4695,4695,4690,4116
20230922,125600,2395972285,4695,4700,4700,4695,1357
20230922,125500,2389600660,4700,4695,4700,4690,1317
20230922,125400,2383421430,4690,4705,4705,4690,2072
20230922,125300,2373695385,4700,4705,4705,4700,1479
20230922,125200,2366742440,4710,4710,4710,4710,621
20230922,125100,2363817530,4710,4720,4720,4710,1197
20230922,125000,2358174250,4720,4715,4720,4715,1078
20230922,124900,2353089495,4720,4725,4725,4720,516
20230922,124800,2350653800,4725,4725,4725,4720,921
20230922,124700,2346305880,4720,4725,4725,4720,783
20230922,124600,2342610115,4725,4725,4725,4720,2986
20230922,124500,2328508025,4725,4730,4730,4725,441
20230922,124400,2326423605,4730,4725,4735,4725,310
20230922,124300,2324958150,4725,4720,4725,4720,2257
20230922,124200,2314295960,4720,4710,4720,4710,1551
20230922,124100,2306985720,4710,4715,4715,4710,519
20230922,124000,2304540145,4715,4710,4715,4710,958
20230922,123900,2300027945,4705,4715,4715,4705,452
20230922,123800,2297899775,4710,4705,4710,4705,1041
20230922,123700,2293000055,4705,4700,4705,4700,2636
20230922,123600,2280609370,4700,4700,4705,4700,906
20230922,123500,2276350650,4700,4700,4700,4695,1097
20230922,123400,2271197780,4705,4695,4705,4695,87
20230922,123300,2270788715,4695,4685,4695,4685,1187
20230922,123200,2265221720,4690,4685,4690,4685,1180
20230922,123100,2259692765,4690,4685,4690,4685,806
20230922,123000,2255913605,4690,4695,4695,4685,5001
20230922,122900,2232460150,4700,4700,4710,4695,952
20230922,122800,2227987060,4700,4715,4720,4700,16826
20230922,122700,2148807285,4715,4715,4720,4715,972
20230922,122600,2144222690,4715,4720,4720,4715,1456
20230922,122500,2137352720,4720,4720,4720,4715,1054
20230922,122400,2132380780,4720,4715,4720,4715,898
20230922,122300,2128145700,4715,4720,4720,4715,819
20230922,122200,2124280775,4720,4720,4720,4715,1385
20230922,122100,2117747185,4720,4715,4720,4715,551
20230922,122000,2115147220,4720,4720,4720,4715,625
20230922,121900,2112197975,4715,4720,4720,4715,726
20230922,121800,2108774260,4720,4720,4725,4715,3512
20230922,121700,2092198315,4725,4725,4725,4720,998
20230922,121600,2087483785,4725,4725,4725,4725,603
20230922,121500,2084634610,4725,4725,4725,4720,2671
20230922,121400,2072025135,4725,4730,4730,4725,2713
20230922,121300,2059203165,4725,4730,4730,4725,822
20230922,121200,2055315860,4730,4730,4730,4725,665
20230922,121100,2052171160,4730,4730,4730,4725,1130
20230922,121000,2046828915,4730,4735,4735,4730,2879
20230922,120900,2033210085,4730,4735,4735,4730,702
20230922,120800,2029889020,4735,4740,4740,4730,1345
20230922,120700,2023526130,4740,4745,4750,4730,10534
20230922,120600,1973597085,4750,4755,4755,4750,7622
20230922,120500,1937382655,4755,4755,4760,4755,636
20230922,120400,1934358265,4755,4755,4760,4755,496
20230922,120300,1931999065,4760,4755,4765,4755,2052
20230922,120200,1922241220,4760,4770,4770,4760,3578
20230922,120100,1905209305,4765,4770,4770,4760,988
20230922,120000,1900502760,4770,4765,4770,4765,431
20230922,115900,1898448400,4770,4775,4775,4770,469
20230922,115800,1896210205,4770,4765,4770,4765,914
20230922,115700,1891852995,4765,4770,4770,4765,160
20230922,115600,1891090545,4770,4765,4770,4765,241
20230922,115500,1889941730,4765,4775,4775,4765,599
20230922,115400,1887085230,4770,4770,4775,4770,852
20230922,115300,1883021110,4770,4770,4770,4765,1096
20230922,115200,1877798000,4770,4770,4770,4765,643
20230922,115100,1874733830,4770,4770,4775,4765,355
20230922,115000,1873041230,4775,4775,4775,4770,234
20230922,114900,1871924635,4780,4775,4780,4770,154
20230922,114800,1871190035,4770,4770,4775,4770,984
20230922,114700,1866496250,4770,4770,4775,4770,611
20230922,114600,1863581775,4770,4770,4775,4770,969
20230922,114500,1858959385,4775,4775,4780,4770,503
20230922,114400,1856559860,4770,4770,4770,4765,726
20230922,114300,1853098490,4770,4770,4780,4765,1419
20230922,114200,1846335185,4770,4765,4770,4765,2035
20230922,114100,1836633410,4770,4765,4770,4765,153
20230922,114000,1835904355,4770,4770,4770,4770,351
20230922,113900,1834230085,4775,4770,4775,4770,303
20230922,113800,1832784770,4770,4775,4780,4770,136
20230922,113700,1832135005,4765,4770,4770,4765,1063
20230922,113600,1827069165,4775,4775,4775,4765,1180
20230922,113500,1821443320,4770,4765,4770,4765,932
20230922,113400,1816999585,4775,4775,4775,4770,154
20230922,113300,1816264995,4770,4770,4770,4765,601
20230922,113200,1813398980,4765,4775,4775,4765,3465
20230922,113100,1796872285,4785,4775,4785,4770,918
20230922,113000,1792490330,4775,4775,4775,4775,2120
20230922,112900,1782367330,4775,4780,4780,4775,742
20230922,112800,1778824030,4780,4780,4780,4780,609
20230922,112700,1775913010,4785,4780,4785,4780,679
20230922,112600,1772667385,4785,4785,4785,4785,699
20230922,112500,1769322670,4795,4785,4795,4785,863
20230922,112400,1765188015,4780,4775,4790,4775,6557
20230922,112300,1733865420,4770,4775,4775,4770,1699
20230922,112200,1725756595,4775,4770,4775,4770,903
20230922,112100,1721447385,4770,4775,4775,4765,640
20230922,112000,1718395160,4770,4775,4775,4765,919
20230922,111900,1714011310,4775,4775,4775,4765,860
20230922,111800,1709911320,4770,4770,4775,4765,1208
20230922,111700,1704152700,4770,4775,4775,4770,3140
20230922,111600,1689173370,4775,4775,4775,4775,1013
20230922,111500,1684336295,4770,4775,4775,4770,560
20230922,111400,1681663080,4770,4775,4775,4770,655
20230922,111300,1678536210,4775,4775,4775,4770,474
20230922,111200,1676275105,4770,4775,4775,4765,763
20230922,111100,1672636095,4775,4775,4775,4775,367
20230922,111000,1670883670,4775,4770,4775,4765,882
20230922,110900,1666677960,4765,4775,4775,4765,244
20230922,110800,1665514795,4775,4770,4775,4765,707
20230922,110700,1662145040,4765,4765,4770,4765,824
20230922,110600,1658218180,4765,4765,4770,4765,509
20230922,110500,1655792545,4765,4775,4775,4765,404
20230922,110400,1653866755,4770,4770,4770,4765,785
20230922,110300,1650125770,4765,4765,4765,4765,535
20230922,110200,1647576495,4770,4765,4770,4760,689
20230922,110100,1644293830,4765,4765,4765,4765,262
20230922,110000,1643045400,4765,4760,4765,4760,770
20230922,105900,1639378110,4760,4760,4760,4760,591
20230922,105800,1636564950,4760,4760,4760,4760,640
20230922,105700,1633518550,4760,4760,4760,4760,798
20230922,105600,1629720070,4760,4760,4765,4755,1637
20230922,105500,1621928545,4760,4750,4760,4745,2779
20230922,105400,1608732145,4750,4765,4765,4745,36054
20230922,105300,1437410855,4765,4760,4765,4760,901
20230922,105200,1433122090,4760,4765,4765,4760,4362
20230922,105100,1412340095,4765,4765,4765,4765,840
20230922,105000,1408337495,4765,4770,4770,4765,499
20230922,104900,1405959310,4770,4770,4770,4765,1057
20230922,104800,1400917525,4770,4770,4770,4770,151
20230922,104700,1400197255,4770,4770,4775,4770,949
20230922,104600,1395670265,4770,4765,4770,4765,450
20230922,104500,1393524515,4765,4765,4765,4765,1572
20230922,104400,1386033935,4770,4770,4775,4765,1066
20230922,104300,1380951720,4765,4765,4765,4765,568
20230922,104200,1378245200,4765,4770,4770,4760,877
20230922,104100,1374067015,4770,4770,4770,4765,704
20230922,104000,1370711495,4765,4770,4770,4765,303
20230922,103900,1369267695,4765,4765,4765,4760,1129
20230922,103800,1363890175,4765,4760,4765,4760,529
20230922,103700,1361371100,4760,4765,4765,4760,896
20230922,103600,1357103680,4765,4760,4770,4760,3439
20230922,103500,1340731160,4760,4770,4770,4760,826
20230922,103400,1336797850,4765,4765,4770,4765,788
20230922,103300,1333042665,4770,4770,4770,4765,977
20230922,103200,1328386155,4770,4765,4770,4765,898
20230922,103100,1324105280,4770,4760,4770,4760,2206
20230922,103000,1313591970,4760,4760,4760,4760,151
20230922,102900,1312873210,4760,4760,4765,4760,926
20230922,102800,1308465055,4760,4765,4765,4760,2341
20230922,102700,1297321510,4765,4760,4770,4760,1094
20230922,102600,1292110605,4760,4765,4770,4760,734
20230922,102500,1288613545,4770,4775,4775,4770,233
20230922,102400,1287501300,4770,4760,4770,4760,4121
20230922,102300,1267857230,4760,4765,4765,4760,2163
20230922,102200,1257560520,4765,4760,4765,4760,802
20230922,102100,1253742690,4755,4760,4765,4755,3147
20230922,102000,1238770415,4760,4765,4765,4760,3594
20230922,101900,1221657880,4760,4770,4770,4760,578
20230922,101800,1218904280,4770,4770,4770,4760,2077
20230922,101700,1209009415,4770,4775,4775,4770,1588
20230922,101600,1201432520,4775,4775,4775,4775,561
20230922,101500,1198753745,4775,4775,4775,4770,1194
20230922,101400,1193053150,4780,4775,4780,4770,499
20230922,101300,1190670060,4775,4775,4775,4775,435
20230922,101200,1188592935,4775,4780,4780,4775,1104
20230922,101100,1183318750,4785,4780,4785,4780,241
20230922,101000,1182166665,4780,4780,4780,4775,785
20230922,100900,1178414865,4780,4780,4780,4775,1345
20230922,100800,1171990950,4775,4780,4780,4770,1049
20230922,100700,1166982590,4780,4780,4780,4775,399
20230922,100600,1165077075,4780,4780,4780,4780,224
20230922,100500,1164006355,4780,4780,4780,4775,1446
20230922,100400,1157097055,4790,4775,4790,4765,1984
20230922,100300,1147628520,4770,4770,4770,4770,1054
20230922,100200,1142600940,4770,4770,4770,4765,2589
20230922,100100,1130262010,4770,4770,4770,4770,1140
20230922,100000,1124824210,4770,4775,4775,4770,245
20230922,095900,1123655415,4780,4780,4780,4780,208
20230922,095800,1122661175,4770,4785,4785,4770,415
20230922,095700,1120680035,4770,4780,4780,4770,5187
20230922,095600,1095932920,4780,4775,4780,4770,8163
20230922,095500,1056990655,4770,4785,4785,4770,83
20230922,095400,1056594475,4785,4795,4795,4785,481
20230922,095300,1054291235,4790,4785,4790,4785,2048
20230922,095200,1044489755,4780,4770,4780,4765,14576
20230922,095100,974905225,4775,4765,4775,4760,603
20230922,095000,972031185,4765,4770,4770,4760,2303
20230922,094900,961062495,4770,4775,4775,4770,453
20230922,094800,958901550,4775,4770,4775,4770,924
20230922,094700,954493870,4770,4765,4770,4760,1933
20230922,094600,945283945,4770,4775,4775,4765,2996
20230922,094500,931000310,4775,4770,4775,4770,1357
20230922,094400,924524665,4770,4785,4785,4770,3648
20230922,094300,907096670,4790,4790,4790,4790,861
20230922,094200,902972480,4795,4795,4795,4795,560
20230922,094100,900287280,4790,4810,4810,4790,1448
20230922,094000,893338555,4810,4815,4820,4810,911
20230922,093900,888951520,4820,4820,4820,4820,109
20230922,093800,888426140,4820,4810,4820,4810,614
20230922,093700,885470285,4810,4800,4810,4800,887
20230922,093600,881207835,4805,4815,4815,4795,600
20230922,093500,878328265,4810,4795,4820,4795,506
20230922,093400,875901430,4790,4785,4790,4780,1638
20230922,093300,868056700,4785,4780,4785,4775,819
20230922,093200,864142195,4780,4790,4795,4780,1593
20230922,093100,856514815,4790,4770,4790,4770,3952
20230922,093000,837632520,4770,4775,4780,4770,3151
20230922,092900,822596160,4780,4790,4790,4775,1883
20230922,092800,813588595,4790,4805,4805,4790,2646
20230922,092700,800896055,4805,4805,4805,4800,2008
20230922,092600,791251765,4805,4805,4805,4805,761
20230922,092500,787595160,4805,4830,4830,4805,3662
20230922,092400,769961200,4835,4850,4850,4830,1559
20230922,092300,762416790,4860,4860,4880,4860,824
20230922,092200,758412100,4875,4850,4880,4845,13679
20230922,092100,692014815,4850,4830,4850,4830,2733
20230922,092000,678809830,4830,4815,4840,4810,10390
20230922,091900,628646880,4815,4815,4815,4815,901
20230922,091800,624308565,4810,4820,4820,4810,707
20230922,091700,620905545,4820,4820,4825,4815,1288
20230922,091600,614701075,4815,4790,4815,4775,3561
20230922,091500,597612665,4775,4785,4790,4775,6591
20230922,091400,566100175,4780,4805,4805,4775,2620
20230922,091300,553550345,4805,4785,4810,4775,14138
20230922,091200,485855560,4785,4800,4805,4785,2490
20230922,091100,473916835,4800,4815,4815,4800,2434
20230922,091000,462212935,4815,4820,4820,4810,481
20230922,090900,459895950,4810,4800,4820,4780,1590
20230922,090800,452256135,4800,4770,4800,4760,866
20230922,090700,448125335,4775,4755,4775,4745,15039
20230922,090600,376637040,4760,4795,4795,4760,5511
20230922,090500,350296590,4795,4800,4820,4795,7324
20230922,090400,315112350,4800,4830,4830,4800,6855
20230922,090300,282152190,4820,4825,4860,4820,8920
20230922,090200,238968875,4825,4835,4835,4810,11845
20230922,090100,181907515,4835,4820,4835,4810,14579
20230922,090000,111679210,4850,4860,4880,4820,22651