KissMeData/200470/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203100,839456750,3305,3305,3305,3305,11872
20230922,203000,839456750,3305,3305,3305,3305,0
20230922,202900,839456750,3305,3305,3305,3305,0
20230922,202800,839456750,3305,3305,3305,3305,0
20230922,202700,839456750,3305,3305,3305,3305,0
20230922,202600,839456750,3305,3305,3305,3305,0
20230922,202500,839456750,3305,3305,3305,3305,0
20230922,202400,839456750,3305,3305,3305,3305,0
20230922,202300,839456750,3305,3305,3305,3305,0
20230922,202200,839456750,3305,3305,3305,3305,0
20230922,202100,839456750,3305,3305,3305,3305,0
20230922,202000,839456750,3305,3305,3305,3305,0
20230922,201900,839456750,3305,3305,3305,3305,0
20230922,201800,839456750,3305,3305,3305,3305,0
20230922,201700,839456750,3305,3305,3305,3305,0
20230922,201600,839456750,3305,3305,3305,3305,0
20230922,201500,839456750,3305,3305,3305,3305,0
20230922,201400,839456750,3305,3305,3305,3305,0
20230922,201300,839456750,3305,3305,3305,3305,0
20230922,201200,839456750,3305,3305,3305,3305,0
20230922,201100,839456750,3305,3305,3305,3305,0
20230922,201000,839456750,3305,3305,3305,3305,0
20230922,200900,839456750,3305,3305,3305,3305,0
20230922,200800,839456750,3305,3305,3305,3305,0
20230922,200700,839456750,3305,3305,3305,3305,0
20230922,200600,839456750,3305,3305,3305,3305,0
20230922,200500,839456750,3305,3305,3305,3305,0
20230922,200400,839456750,3305,3305,3305,3305,0
20230922,200300,839456750,3305,3305,3305,3305,0
20230922,200200,839456750,3305,3305,3305,3305,0
20230922,200100,839456750,3305,3305,3305,3305,11872
20230922,200000,839456750,3305,3305,3305,3305,0
20230922,195900,839456750,3305,3305,3305,3305,0
20230922,195800,839456750,3305,3305,3305,3305,0
20230922,195700,839456750,3305,3305,3305,3305,0
20230922,195600,839456750,3305,3305,3305,3305,0
20230922,195500,839456750,3305,3305,3305,3305,0
20230922,195400,839456750,3305,3305,3305,3305,0
20230922,195300,839456750,3305,3305,3305,3305,0
20230922,195200,839456750,3305,3305,3305,3305,0
20230922,195100,839456750,3305,3305,3305,3305,0
20230922,195000,839456750,3305,3305,3305,3305,0
20230922,194900,839456750,3305,3305,3305,3305,0
20230922,194800,839456750,3305,3305,3305,3305,0
20230922,194700,839456750,3305,3305,3305,3305,0
20230922,194600,839456750,3305,3305,3305,3305,0
20230922,194500,839456750,3305,3305,3305,3305,0
20230922,194400,839456750,3305,3305,3305,3305,0
20230922,194300,839456750,3305,3305,3305,3305,0
20230922,194200,839456750,3305,3305,3305,3305,0
20230922,194100,839456750,3305,3305,3305,3305,0
20230922,194000,839456750,3305,3305,3305,3305,0
20230922,193900,839456750,3305,3305,3305,3305,0
20230922,193800,839456750,3305,3305,3305,3305,0
20230922,193700,839456750,3305,3305,3305,3305,0
20230922,193600,839456750,3305,3305,3305,3305,0
20230922,193500,839456750,3305,3305,3305,3305,0
20230922,193400,839456750,3305,3305,3305,3305,0
20230922,193300,839456750,3305,3305,3305,3305,0
20230922,193200,839456750,3305,3305,3305,3305,0
20230922,193100,839456750,3305,3305,3305,3305,11872
20230922,193000,839456750,3305,3305,3305,3305,0
20230922,192900,839456750,3305,3305,3305,3305,0
20230922,192800,839456750,3305,3305,3305,3305,0
20230922,192700,839456750,3305,3305,3305,3305,0
20230922,192600,839456750,3305,3305,3305,3305,0
20230922,192500,839456750,3305,3305,3305,3305,0
20230922,192400,839456750,3305,3305,3305,3305,0
20230922,192300,839456750,3305,3305,3305,3305,0
20230922,192200,839456750,3305,3305,3305,3305,0
20230922,192100,839456750,3305,3305,3305,3305,0
20230922,192000,839456750,3305,3305,3305,3305,0
20230922,191900,839456750,3305,3305,3305,3305,0
20230922,191800,839456750,3305,3305,3305,3305,0
20230922,191700,839456750,3305,3305,3305,3305,0
20230922,191600,839456750,3305,3305,3305,3305,0
20230922,191500,839456750,3305,3305,3305,3305,0
20230922,191400,839456750,3305,3305,3305,3305,0
20230922,191300,839456750,3305,3305,3305,3305,0
20230922,191200,839456750,3305,3305,3305,3305,0
20230922,191100,839456750,3305,3305,3305,3305,0
20230922,191000,839456750,3305,3305,3305,3305,0
20230922,190900,839456750,3305,3305,3305,3305,0
20230922,190800,839456750,3305,3305,3305,3305,0
20230922,190700,839456750,3305,3305,3305,3305,0
20230922,190600,839456750,3305,3305,3305,3305,0
20230922,190500,839456750,3305,3305,3305,3305,0
20230922,190400,839456750,3305,3305,3305,3305,0
20230922,190300,839456750,3305,3305,3305,3305,0
20230922,190200,839456750,3305,3305,3305,3305,0
20230922,190100,839456750,3305,3305,3305,3305,11872
20230922,190000,839456750,3305,3305,3305,3305,0
20230922,185900,839456750,3305,3305,3305,3305,0
20230922,185800,839456750,3305,3305,3305,3305,0
20230922,185700,839456750,3305,3305,3305,3305,0
20230922,185600,839456750,3305,3305,3305,3305,0
20230922,185500,839456750,3305,3305,3305,3305,0
20230922,185400,839456750,3305,3305,3305,3305,0
20230922,185300,839456750,3305,3305,3305,3305,0
20230922,185200,839456750,3305,3305,3305,3305,0
20230922,185100,839456750,3305,3305,3305,3305,0
20230922,185000,839456750,3305,3305,3305,3305,0
20230922,184900,839456750,3305,3305,3305,3305,0
20230922,184800,839456750,3305,3305,3305,3305,0
20230922,184700,839456750,3305,3305,3305,3305,0
20230922,184600,839456750,3305,3305,3305,3305,0
20230922,184500,839456750,3305,3305,3305,3305,0
20230922,184400,839456750,3305,3305,3305,3305,0
20230922,184300,839456750,3305,3305,3305,3305,0
20230922,184200,839456750,3305,3305,3305,3305,0
20230922,184100,839456750,3305,3305,3305,3305,0
20230922,184000,839456750,3305,3305,3305,3305,0
20230922,183900,839456750,3305,3305,3305,3305,0
20230922,183800,839456750,3305,3305,3305,3305,0
20230922,183700,839456750,3305,3305,3305,3305,0
20230922,183600,839456750,3305,3305,3305,3305,0
20230922,183500,839456750,3305,3305,3305,3305,0
20230922,183400,839456750,3305,3305,3305,3305,0
20230922,183300,839456750,3305,3305,3305,3305,0
20230922,183200,839456750,3305,3305,3305,3305,0
20230922,183100,839456750,3305,3305,3305,3305,11872
20230922,183000,839456750,3305,3305,3305,3305,0
20230922,182900,839456750,3305,3305,3305,3305,0
20230922,182800,839456750,3305,3305,3305,3305,0
20230922,182700,839456750,3305,3305,3305,3305,0
20230922,182600,839456750,3305,3305,3305,3305,0
20230922,182500,839456750,3305,3305,3305,3305,0
20230922,182400,839456750,3305,3305,3305,3305,0
20230922,182300,839456750,3305,3305,3305,3305,0
20230922,182200,839456750,3305,3305,3305,3305,0
20230922,182100,839456750,3305,3305,3305,3305,0
20230922,182000,839456750,3305,3305,3305,3305,0
20230922,181900,839456750,3305,3305,3305,3305,0
20230922,181800,839456750,3305,3305,3305,3305,0
20230922,181700,839456750,3305,3305,3305,3305,0
20230922,181600,839456750,3305,3305,3305,3305,0
20230922,181500,839456750,3305,3305,3305,3305,0
20230922,181400,839456750,3305,3305,3305,3305,0
20230922,181300,839456750,3305,3305,3305,3305,0
20230922,181200,839456750,3305,3305,3305,3305,0
20230922,181100,839456750,3305,3305,3305,3305,0
20230922,181000,839456750,3305,3305,3305,3305,0
20230922,180900,839456750,3305,3305,3305,3305,0
20230922,180800,839456750,3305,3305,3305,3305,0
20230922,180700,839456750,3305,3305,3305,3305,0
20230922,180600,839456750,3305,3305,3305,3305,0
20230922,180500,839456750,3305,3305,3305,3305,0
20230922,180400,839456750,3305,3305,3305,3305,0
20230922,180300,839456750,3305,3305,3305,3305,0
20230922,180200,839456750,3305,3305,3305,3305,0
20230922,180100,839456750,3305,3305,3305,3305,11872
20230922,180000,839456750,3305,3305,3305,3305,0
20230922,175900,839456750,3305,3305,3305,3305,0
20230922,175800,839456750,3305,3305,3305,3305,0
20230922,175700,839456750,3305,3305,3305,3305,0
20230922,175600,839456750,3305,3305,3305,3305,0
20230922,175500,839456750,3305,3305,3305,3305,0
20230922,175400,839456750,3305,3305,3305,3305,0
20230922,175300,839456750,3305,3305,3305,3305,0
20230922,175200,839456750,3305,3305,3305,3305,0
20230922,175100,839456750,3305,3305,3305,3305,0
20230922,175000,839456750,3305,3305,3305,3305,0
20230922,174900,839456750,3305,3305,3305,3305,0
20230922,174800,839456750,3305,3305,3305,3305,0
20230922,174700,839456750,3305,3305,3305,3305,0
20230922,174600,839456750,3305,3305,3305,3305,0
20230922,174500,839456750,3305,3305,3305,3305,0
20230922,174400,839456750,3305,3305,3305,3305,0
20230922,174300,839456750,3305,3305,3305,3305,0
20230922,174200,839456750,3305,3305,3305,3305,0
20230922,174100,839456750,3305,3305,3305,3305,0
20230922,174000,839456750,3305,3305,3305,3305,0
20230922,173900,839456750,3305,3305,3305,3305,0
20230922,173800,839456750,3305,3305,3305,3305,0
20230922,173700,839456750,3305,3305,3305,3305,0
20230922,173600,839456750,3305,3305,3305,3305,0
20230922,173500,839456750,3305,3305,3305,3305,0
20230922,173400,839456750,3305,3305,3305,3305,0
20230922,173300,839456750,3305,3305,3305,3305,0
20230922,173200,839456750,3305,3305,3305,3305,0
20230922,173100,839456750,3305,3305,3305,3305,11872
20230922,173000,839456750,3305,3305,3305,3305,0
20230922,172900,839456750,3305,3305,3305,3305,0
20230922,172800,839456750,3305,3305,3305,3305,0
20230922,172700,839456750,3305,3305,3305,3305,0
20230922,172600,839456750,3305,3305,3305,3305,0
20230922,172500,839456750,3305,3305,3305,3305,0
20230922,172400,839456750,3305,3305,3305,3305,0
20230922,172300,839456750,3305,3305,3305,3305,0
20230922,172200,839456750,3305,3305,3305,3305,0
20230922,172100,839456750,3305,3305,3305,3305,0
20230922,172000,839456750,3305,3305,3305,3305,0
20230922,171900,839456750,3305,3305,3305,3305,0
20230922,171800,839456750,3305,3305,3305,3305,0
20230922,171700,839456750,3305,3305,3305,3305,0
20230922,171600,839456750,3305,3305,3305,3305,0
20230922,171500,839456750,3305,3305,3305,3305,0
20230922,171400,839456750,3305,3305,3305,3305,0
20230922,171300,839456750,3305,3305,3305,3305,0
20230922,171200,839456750,3305,3305,3305,3305,0
20230922,171100,839456750,3305,3305,3305,3305,0
20230922,171000,839456750,3305,3305,3305,3305,0
20230922,170900,839456750,3305,3305,3305,3305,0
20230922,170800,839456750,3305,3305,3305,3305,0
20230922,170700,839456750,3305,3305,3305,3305,0
20230922,170600,839456750,3305,3305,3305,3305,0
20230922,170500,839456750,3305,3305,3305,3305,0
20230922,170400,839456750,3305,3305,3305,3305,0
20230922,170300,839456750,3305,3305,3305,3305,0
20230922,170200,839456750,3305,3305,3305,3305,0
20230922,170100,839456750,3305,3305,3305,3305,11872
20230922,170000,839456750,3305,3305,3305,3305,0
20230922,165900,839456750,3305,3305,3305,3305,0
20230922,165800,839456750,3305,3305,3305,3305,0
20230922,165700,839456750,3305,3305,3305,3305,0
20230922,165600,839456750,3305,3305,3305,3305,0
20230922,165500,839456750,3305,3305,3305,3305,0
20230922,165400,839456750,3305,3305,3305,3305,0
20230922,165300,839456750,3305,3305,3305,3305,0
20230922,165200,839456750,3305,3305,3305,3305,0
20230922,165100,839456750,3305,3305,3305,3305,0
20230922,165000,839456750,3305,3305,3305,3305,0
20230922,164900,839456750,3305,3305,3305,3305,0
20230922,164800,839456750,3305,3305,3305,3305,0
20230922,164700,839456750,3305,3305,3305,3305,0
20230922,164600,839456750,3305,3305,3305,3305,0
20230922,164500,839456750,3305,3305,3305,3305,0
20230922,164400,839456750,3305,3305,3305,3305,0
20230922,164300,839456750,3305,3305,3305,3305,0
20230922,164200,839456750,3305,3305,3305,3305,0
20230922,164100,839456750,3305,3305,3305,3305,0
20230922,164000,839456750,3305,3305,3305,3305,0
20230922,163900,839456750,3305,3305,3305,3305,0
20230922,163800,839456750,3305,3305,3305,3305,0
20230922,163700,839456750,3305,3305,3305,3305,0
20230922,163600,839456750,3305,3305,3305,3305,0
20230922,163500,839456750,3305,3305,3305,3305,0
20230922,163400,839456750,3305,3305,3305,3305,0
20230922,163300,839456750,3305,3305,3305,3305,0
20230922,163200,839456750,3305,3305,3305,3305,0
20230922,163100,839456750,3305,3305,3305,3305,11872
20230922,163000,839456750,3305,3305,3305,3305,0
20230922,162900,839456750,3305,3305,3305,3305,0
20230922,162800,839456750,3305,3305,3305,3305,0
20230922,162700,839456750,3305,3305,3305,3305,0
20230922,162600,839456750,3305,3305,3305,3305,0
20230922,162500,839456750,3305,3305,3305,3305,0
20230922,162400,839456750,3305,3305,3305,3305,0
20230922,162300,839456750,3305,3305,3305,3305,0
20230922,162200,839456750,3305,3305,3305,3305,0
20230922,162100,839456750,3305,3305,3305,3305,0
20230922,162000,839456750,3305,3305,3305,3305,0
20230922,161900,839456750,3305,3305,3305,3305,0
20230922,161800,839456750,3305,3305,3305,3305,0
20230922,161700,839456750,3305,3305,3305,3305,0
20230922,161600,839456750,3305,3305,3305,3305,0
20230922,161500,839456750,3305,3305,3305,3305,0
20230922,161400,839456750,3305,3305,3305,3305,0
20230922,161300,839456750,3305,3305,3305,3305,0
20230922,161200,839456750,3305,3305,3305,3305,0
20230922,161100,839456750,3305,3305,3305,3305,0
20230922,161000,839456750,3305,3305,3305,3305,0
20230922,160900,839456750,3305,3305,3305,3305,0
20230922,160800,839456750,3305,3305,3305,3305,0
20230922,160700,839456750,3305,3305,3305,3305,0
20230922,160600,839456750,3305,3305,3305,3305,0
20230922,160500,839456750,3305,3305,3305,3305,0
20230922,160400,839456750,3305,3305,3305,3305,0
20230922,160300,839456750,3305,3305,3305,3305,0
20230922,160200,839456750,3305,3305,3305,3305,0
20230922,160100,839456750,3305,3305,3305,3305,11872
20230922,160000,839456750,3305,3305,3305,3305,0
20230922,155900,839456750,3305,3305,3305,3305,0
20230922,155800,839456750,3305,3305,3305,3305,0
20230922,155700,839456750,3305,3305,3305,3305,0
20230922,155600,839456750,3305,3305,3305,3305,0
20230922,155500,839456750,3305,3305,3305,3305,0
20230922,155400,839456750,3305,3305,3305,3305,0
20230922,155300,839456750,3305,3305,3305,3305,0
20230922,155200,839456750,3305,3305,3305,3305,0
20230922,155100,839456750,3305,3305,3305,3305,0
20230922,155000,839456750,3305,3305,3305,3305,0
20230922,154900,839456750,3305,3305,3305,3305,0
20230922,154800,839456750,3305,3305,3305,3305,0
20230922,154700,839456750,3305,3305,3305,3305,0
20230922,154600,839456750,3305,3305,3305,3305,0
20230922,154500,839456750,3305,3305,3305,3305,0
20230922,154400,839456750,3305,3305,3305,3305,0
20230922,154300,839456750,3305,3305,3305,3305,0
20230922,154200,839456750,3305,3305,3305,3305,0
20230922,154100,839456750,3305,3305,3305,3305,0
20230922,154000,839456750,3305,3305,3305,3305,0
20230922,153900,839456750,3305,3305,3305,3305,0
20230922,153800,839456750,3305,3305,3305,3305,0
20230922,153700,839456750,3305,3305,3305,3305,0
20230922,153600,839456750,3305,3305,3305,3305,0
20230922,153500,839456750,3305,3305,3305,3305,0
20230922,153400,839456750,3305,3305,3305,3305,0
20230922,153300,839456750,3305,3305,3305,3305,0
20230922,153200,839456750,3305,3305,3305,3305,0
20230922,153100,839456750,3305,3305,3305,3305,11872
20230922,153000,839456750,3305,3305,3305,3305,11872
20230922,152900,800219790,3310,3310,3310,3310,0
20230922,152800,800219790,3310,3310,3310,3310,0
20230922,152700,800219790,3310,3310,3310,3310,0
20230922,152600,800219790,3310,3310,3310,3310,0
20230922,152500,800219790,3310,3310,3310,3310,0
20230922,152400,800219790,3310,3310,3310,3310,0
20230922,152300,800219790,3310,3310,3310,3310,0
20230922,152200,800219790,3310,3310,3310,3310,0
20230922,152100,800219790,3310,3310,3310,3310,0
20230922,152000,800219790,3310,3310,3310,3310,0
20230922,151900,800219790,3310,3310,3310,3310,250
20230922,151800,799392290,3310,3310,3315,3310,3070
20230922,151700,789228090,3310,3310,3310,3310,140
20230922,151600,788764690,3310,3315,3315,3310,4490
20230922,151500,773889025,3315,3330,3330,3315,488
20230922,151400,772268285,3330,3330,3330,3330,0
20230922,151300,772268285,3330,3330,3330,3330,2
20230922,151200,772261625,3330,3325,3330,3315,1086
20230922,151100,768660215,3325,3330,3330,3325,429
20230922,151000,767232290,3325,3325,3325,3320,1014
20230922,150900,763863245,3320,3320,3320,3320,8
20230922,150800,763836685,3320,3320,3320,3320,50
20230922,150700,763670685,3320,3320,3325,3320,4533
20230922,150600,748620110,3320,3320,3325,3320,826
20230922,150500,745877270,3325,3325,3325,3325,265
20230922,150400,744996145,3330,3330,3330,3330,0
20230922,150300,744996145,3330,3330,3330,3330,12
20230922,150200,744956185,3335,3325,3335,3325,411
20230922,150100,743589500,3325,3325,3325,3325,1100
20230922,150000,739932000,3335,3335,3335,3335,0
20230922,145900,739932000,3335,3335,3335,3335,100
20230922,145800,739598500,3335,3325,3335,3325,2
20230922,145700,739591840,3340,3340,3340,3340,0
20230922,145600,739591840,3340,3340,3340,3340,51
20230922,145500,739421500,3315,3340,3340,3315,701
20230922,145400,737097660,3320,3330,3330,3320,5454
20230922,145300,718981820,3340,3340,3340,3340,2
20230922,145200,718975140,3340,3340,3340,3325,6623
20230922,145100,696914735,3345,3345,3345,3345,10
20230922,145000,696881285,3350,3350,3350,3350,0
20230922,144900,696881285,3350,3350,3350,3350,5
20230922,144800,696864535,3350,3340,3350,3340,1010
20230922,144700,693484580,3345,3340,3345,3340,1162
20230922,144600,689602640,3340,3330,3340,3330,531
20230922,144500,687834400,3330,3330,3330,3330,166
20230922,144400,687281620,3330,3330,3330,3330,1200
20230922,144300,683285620,3330,3330,3330,3330,320
20230922,144200,682220020,3330,3330,3330,3330,1
20230922,144100,682216690,3330,3330,3330,3330,932
20230922,144000,679113130,3330,3330,3330,3330,0
20230922,143900,679113130,3330,3325,3330,3320,452
20230922,143800,677610475,3330,3330,3330,3330,13
20230922,143700,677567185,3330,3320,3330,3320,61
20230922,143600,677364595,3320,3325,3325,3320,200
20230922,143500,676700360,3325,3325,3325,3320,515
20230922,143400,674989810,3325,3325,3325,3325,0
20230922,143300,674989810,3325,3325,3325,3325,0
20230922,143200,674989810,3325,3325,3325,3320,1805
20230922,143100,668992685,3325,3325,3325,3325,0
20230922,143000,668992685,3325,3330,3330,3325,802
20230922,142900,666326020,3325,3325,3325,3325,1
20230922,142800,666322695,3330,3325,3330,3325,1386
20230922,142700,661708195,3325,3325,3325,3325,24
20230922,142600,661628395,3330,3330,3330,3330,644
20230922,142500,659483875,3330,3340,3340,3330,852
20230922,142400,656646695,3330,3330,3330,3320,762
20230922,142300,654109265,3320,3320,3320,3320,2937
20230922,142200,644358425,3315,3325,3325,3315,12457
20230922,142100,602997585,3325,3335,3335,3325,3797
20230922,142000,590366220,3330,3335,3335,3330,500
20230922,141900,588700745,3335,3335,3335,3335,0
20230922,141800,588700745,3335,3345,3345,3335,601
20230922,141700,586696400,3335,3335,3335,3335,93
20230922,141600,586386245,3340,3340,3340,3340,0
20230922,141500,586386245,3340,3340,3340,3340,0
20230922,141400,586386245,3340,3340,3340,3335,406
20230922,141300,585031205,3345,3345,3345,3345,113
20230922,141200,584653220,3345,3345,3345,3345,0
20230922,141100,584653220,3345,3345,3345,3345,0
20230922,141000,584653220,3345,3345,3345,3345,1
20230922,140900,584649875,3335,3335,3335,3335,40
20230922,140800,584516475,3335,3335,3335,3335,2
20230922,140700,584509805,3345,3345,3345,3345,0
20230922,140600,584509805,3345,3345,3345,3345,0
20230922,140500,584509805,3345,3345,3345,3345,1
20230922,140400,584506460,3350,3335,3350,3330,4642
20230922,140300,569047755,3340,3345,3345,3340,460
20230922,140200,567509400,3345,3345,3345,3345,1
20230922,140100,567506055,3345,3345,3345,3345,3
20230922,140000,567496020,3350,3350,3350,3350,0
20230922,135900,567496020,3350,3350,3350,3350,0
20230922,135800,567496020,3350,3350,3350,3350,0
20230922,135700,567496020,3350,3350,3350,3350,0
20230922,135600,567496020,3350,3350,3350,3350,5
20230922,135500,567479270,3350,3350,3350,3350,5
20230922,135400,567462520,3350,3350,3350,3350,0
20230922,135300,567462520,3350,3350,3350,3350,10
20230922,135200,567429020,3350,3350,3350,3350,0
20230922,135100,567429020,3350,3350,3350,3350,1
20230922,135000,567425670,3355,3355,3355,3355,0
20230922,134900,567425670,3355,3330,3355,3330,2
20230922,134800,567418985,3330,3345,3345,3330,12607
20230922,134700,525355590,3345,3345,3345,3345,50
20230922,134600,525188340,3345,3350,3350,3345,1267
20230922,134500,520946345,3350,3350,3350,3350,0
20230922,134400,520946345,3350,3350,3350,3350,0
20230922,134300,520946345,3350,3350,3350,3350,1
20230922,134200,520942995,3350,3350,3350,3350,300
20230922,134100,519937995,3350,3350,3350,3350,10
20230922,134000,519904495,3350,3350,3350,3350,1
20230922,133900,519901145,3350,3350,3350,3350,0
20230922,133800,519901145,3350,3350,3350,3350,0
20230922,133700,519901145,3350,3355,3355,3350,2000
20230922,133600,513193920,3360,3360,3360,3360,5
20230922,133500,513177120,3360,3360,3360,3360,0
20230922,133400,513177120,3360,3360,3360,3360,0
20230922,133300,513177120,3360,3360,3360,3360,13
20230922,133200,513133440,3360,3365,3365,3360,2135
20230922,133100,505955895,3365,3365,3365,3365,0
20230922,133000,505955895,3365,3370,3370,3365,1372
20230922,132900,501336290,3375,3375,3375,3375,16
20230922,132800,501282290,3380,3380,3380,3380,50
20230922,132700,501113290,3380,3380,3380,3380,1
20230922,132600,501109910,3380,3380,3380,3380,1
20230922,132500,501106530,3370,3370,3370,3370,501
20230922,132400,499418160,3370,3370,3370,3370,500
20230922,132300,497733160,3375,3375,3375,3375,0
20230922,132200,497733160,3375,3375,3375,3375,224
20230922,132100,496977160,3380,3380,3380,3380,0
20230922,132000,496977160,3380,3380,3380,3380,1000
20230922,131900,493597160,3380,3380,3380,3380,29
20230922,131800,493499140,3380,3380,3380,3380,991
20230922,131700,490149560,3380,3380,3380,3380,202
20230922,131600,489466800,3380,3380,3380,3380,0
20230922,131500,489466800,3380,3380,3380,3380,50
20230922,131400,489297800,3380,3380,3380,3380,0
20230922,131300,489297800,3380,3380,3380,3380,0
20230922,131200,489297800,3380,3380,3380,3380,52
20230922,131100,489122040,3380,3380,3380,3380,2
20230922,131000,489115280,3380,3380,3380,3380,1
20230922,130900,489111900,3375,3375,3375,3375,0
20230922,130800,489111900,3375,3375,3375,3375,0
20230922,130700,489111900,3375,3375,3375,3375,146
20230922,130600,488619150,3375,3375,3375,3375,332
20230922,130500,487498650,3375,3375,3375,3375,1000
20230922,130400,484123650,3375,3375,3375,3375,10
20230922,130300,484089900,3375,3375,3375,3375,303
20230922,130200,483067275,3375,3370,3375,3370,6
20230922,130100,483047030,3375,3375,3375,3375,200
20230922,130000,482372030,3365,3365,3365,3365,0
20230922,125900,482372030,3365,3365,3365,3365,0
20230922,125800,482372030,3365,3365,3365,3365,0
20230922,125700,482372030,3365,3365,3365,3365,0
20230922,125600,482372030,3365,3370,3375,3365,1117
20230922,125500,478608235,3375,3380,3380,3375,766
20230922,125400,476022485,3380,3380,3380,3380,1
20230922,125300,476019105,3380,3380,3380,3380,1
20230922,125200,476015725,3375,3375,3375,3375,0
20230922,125100,476015725,3375,3375,3375,3375,0
20230922,125000,476015725,3375,3380,3380,3375,387
20230922,124900,474709595,3380,3380,3380,3380,1
20230922,124800,474706215,3380,3380,3380,3380,1
20230922,124700,474702835,3380,3380,3380,3380,161
20230922,124600,474158655,3385,3385,3385,3385,349
20230922,124500,472977290,3390,3390,3390,3390,90
20230922,124400,472672190,3390,3390,3390,3390,11
20230922,124300,472634900,3390,3390,3390,3390,300
20230922,124200,471617900,3390,3390,3390,3390,2
20230922,124100,471611120,3385,3385,3385,3385,152
20230922,124000,471096600,3385,3385,3385,3385,7
20230922,123900,471072905,3380,3380,3380,3380,340
20230922,123800,469923705,3380,3375,3380,3375,23
20230922,123700,469846070,3375,3375,3375,3375,0
20230922,123600,469846070,3375,3375,3375,3375,2
20230922,123500,469839320,3360,3355,3360,3355,2124
20230922,123400,462707680,3360,3360,3360,3360,120
20230922,123300,462304480,3360,3360,3365,3360,349
20230922,123200,461131835,3365,3365,3365,3365,4
20230922,123100,461118375,3365,3365,3365,3365,483
20230922,123000,459493080,3365,3365,3365,3365,0
20230922,122900,459493080,3365,3365,3365,3365,19
20230922,122800,459429145,3365,3365,3365,3365,19
20230922,122700,459365210,3370,3365,3370,3365,522
20230922,122600,457606175,3365,3365,3365,3365,8
20230922,122500,457579255,3370,3370,3370,3365,67
20230922,122400,457353480,3380,3380,3380,3380,147
20230922,122300,456856620,3380,3370,3380,3360,320
20230922,122200,455780485,3380,3380,3380,3380,15
20230922,122100,455729785,3380,3380,3380,3380,0
20230922,122000,455729785,3380,3380,3380,3380,0
20230922,121900,455729785,3380,3380,3380,3380,0
20230922,121800,455729785,3380,3380,3380,3380,0
20230922,121700,455729785,3380,3380,3380,3380,0
20230922,121600,455729785,3380,3380,3380,3380,0
20230922,121500,455729785,3380,3380,3380,3380,0
20230922,121400,455729785,3380,3380,3380,3380,0
20230922,121300,455729785,3380,3375,3380,3375,2
20230922,121200,455723030,3360,3360,3360,3360,0
20230922,121100,455723030,3360,3360,3360,3360,0
20230922,121000,455723030,3360,3360,3360,3360,0
20230922,120900,455723030,3360,3360,3360,3360,0
20230922,120800,455723030,3360,3360,3360,3360,0
20230922,120700,455723030,3360,3360,3360,3360,0
20230922,120600,455723030,3360,3360,3360,3360,1
20230922,120500,455719670,3360,3380,3380,3360,2
20230922,120400,455712930,3360,3360,3360,3360,0
20230922,120300,455712930,3360,3365,3365,3360,80
20230922,120200,455444125,3380,3380,3380,3380,0
20230922,120100,455444125,3380,3380,3380,3380,0
20230922,120000,455444125,3380,3380,3380,3380,0
20230922,115900,455444125,3380,3380,3380,3380,10
20230922,115800,455410325,3380,3380,3380,3380,0
20230922,115700,455410325,3380,3370,3380,3370,100
20230922,115600,455073125,3375,3370,3375,3360,381
20230922,115500,453792280,3365,3365,3365,3365,20
20230922,115400,453724980,3365,3365,3365,3365,0
20230922,115300,453724980,3365,3365,3365,3365,557
20230922,115200,451850675,3370,3370,3370,3370,1078
20230922,115100,448217815,3380,3380,3380,3380,1
20230922,115000,448214435,3380,3380,3380,3380,50
20230922,114900,448045435,3380,3375,3380,3375,22
20230922,114800,447971180,3375,3375,3375,3375,0
20230922,114700,447971180,3375,3375,3375,3375,0
20230922,114600,447971180,3375,3375,3375,3375,0
20230922,114500,447971180,3375,3375,3375,3375,13
20230922,114400,447927305,3375,3375,3375,3375,0
20230922,114300,447927305,3375,3375,3375,3375,0
20230922,114200,447927305,3375,3375,3375,3375,8
20230922,114100,447900305,3375,3375,3375,3375,7
20230922,114000,447876680,3375,3370,3375,3370,12
20230922,113900,447836235,3375,3375,3375,3375,0
20230922,113800,447836235,3375,3375,3375,3375,0
20230922,113700,447836235,3375,3375,3375,3375,1
20230922,113600,447832860,3370,3380,3380,3370,5
20230922,113500,447815985,3385,3385,3385,3385,1
20230922,113400,447812600,3370,3370,3370,3370,0
20230922,113300,447812600,3370,3375,3375,3370,300
20230922,113200,446801590,3385,3385,3385,3385,3
20230922,113100,446791435,3385,3385,3385,3385,0
20230922,113000,446791435,3385,3380,3385,3375,400
20230922,112900,445441420,3375,3380,3380,3375,1501
20230922,112800,440370540,3385,3385,3385,3385,101
20230922,112700,440028655,3385,3385,3385,3385,2
20230922,112600,440021885,3380,3380,3380,3380,1073
20230922,112500,436395145,3385,3380,3385,3380,549
20230922,112400,434537020,3380,3380,3385,3380,101
20230922,112300,434195635,3380,3375,3380,3375,686
20230922,112200,431877035,3375,3375,3375,3375,150
20230922,112100,431370785,3380,3380,3380,3380,200
20230922,112000,430694785,3380,3375,3380,3375,272
20230922,111900,429776780,3380,3380,3380,3380,121
20230922,111800,429367800,3380,3380,3380,3380,1
20230922,111700,429364420,3375,3375,3375,3375,163
20230922,111600,428814295,3380,3375,3380,3375,372
20230922,111500,427558790,3380,3380,3380,3380,0
20230922,111400,427558790,3380,3375,3380,3375,3
20230922,111300,427548660,3380,3375,3380,3375,2
20230922,111200,427541905,3380,3380,3380,3375,52
20230922,111100,427366150,3380,3380,3380,3380,0
20230922,111000,427366150,3380,3380,3380,3380,0
20230922,110900,427366150,3380,3380,3380,3380,11
20230922,110800,427328970,3375,3375,3380,3375,3
20230922,110700,427318840,3375,3380,3380,3375,53
20230922,110600,427139710,3380,3380,3380,3380,0
20230922,110500,427139710,3380,3380,3380,3380,4
20230922,110400,427126190,3380,3375,3380,3375,7
20230922,110300,427102560,3375,3375,3375,3375,22
20230922,110200,427028310,3380,3375,3380,3365,1494
20230922,110100,421987555,3375,3375,3375,3375,893
20230922,110000,418973680,3375,3375,3375,3375,10
20230922,105900,418939930,3375,3375,3375,3375,10
20230922,105800,418906180,3375,3375,3375,3375,0
20230922,105700,418906180,3375,3375,3375,3375,0
20230922,105600,418906180,3375,3375,3375,3375,1
20230922,105500,418902805,3365,3365,3365,3365,0
20230922,105400,418902805,3365,3365,3365,3365,0
20230922,105300,418902805,3365,3375,3375,3365,31
20230922,105200,418798240,3375,3375,3375,3375,1
20230922,105100,418794865,3370,3375,3385,3370,126
20230922,105000,418370075,3370,3385,3385,3370,8
20230922,104900,418343100,3365,3375,3375,3365,1314
20230922,104800,413918480,3380,3380,3385,3375,362
20230922,104700,412694880,3380,3385,3385,3380,9
20230922,104600,412664445,3380,3380,3380,3380,158
20230922,104500,412130405,3380,3380,3380,3380,20
20230922,104400,412062805,3380,3375,3380,3375,3
20230922,104300,412052670,3380,3375,3380,3375,3704
20230922,104200,399539600,3375,3375,3375,3375,359
20230922,104100,398327975,3375,3375,3375,3375,10
20230922,104000,398294225,3375,3365,3375,3365,935
20230922,103900,395147940,3355,3360,3360,3355,120
20230922,103800,394744840,3360,3360,3360,3360,270
20230922,103700,393837640,3360,3360,3360,3360,115
20230922,103600,393451240,3360,3360,3360,3360,0
20230922,103500,393451240,3360,3360,3360,3360,300
20230922,103400,392443240,3365,3365,3365,3365,0
20230922,103300,392443240,3365,3365,3365,3330,1336
20230922,103200,387976290,3365,3375,3375,3365,1009
20230922,103100,384571005,3375,3365,3375,3365,111
20230922,103000,384196790,3365,3365,3365,3365,58
20230922,102900,384001620,3365,3360,3365,3360,226
20230922,102800,383242255,3360,3355,3360,3355,618
20230922,102700,381165930,3355,3345,3355,3345,109
20230922,102600,380800800,3345,3345,3345,3320,2113
20230922,102500,373751505,3335,3335,3335,3335,100
20230922,102400,373418005,3335,3335,3335,3335,115
20230922,102300,373034480,3330,3325,3330,3325,1347
20230922,102200,368554755,3325,3330,3330,3325,445
20230922,102100,367073080,3345,3345,3345,3345,0
20230922,102000,367073080,3345,3345,3345,3345,0
20230922,101900,367073080,3345,3345,3345,3345,10
20230922,101800,367039630,3345,3345,3345,3345,0
20230922,101700,367039630,3345,3345,3345,3345,0
20230922,101600,367039630,3345,3345,3345,3345,230
20230922,101500,366270280,3345,3335,3345,3335,121
20230922,101400,365865545,3345,3345,3345,3345,0
20230922,101300,365865545,3345,3345,3345,3345,1
20230922,101200,365862200,3320,3325,3325,3320,1207
20230922,101100,361849350,3345,3345,3345,3345,100
20230922,101000,361514850,3345,3335,3345,3335,3
20230922,100900,361504835,3320,3325,3325,3320,1000
20230922,100800,358184630,3325,3335,3335,3325,3547
20230922,100700,346385325,3335,3335,3335,3335,5
20230922,100600,346368650,3330,3330,3330,3325,2157
20230922,100500,339191205,3330,3330,3330,3325,4422
20230922,100400,324466045,3330,3335,3335,3330,3610
20230922,100300,312437640,3335,3355,3355,3335,2
20230922,100200,312430950,3335,3340,3340,3335,1542
20230922,100100,307285815,3365,3365,3365,3365,0
20230922,100000,307285815,3365,3365,3365,3365,0
20230922,095900,307285815,3365,3360,3365,3340,988
20230922,095800,303978380,3360,3360,3360,3360,17
20230922,095700,303921260,3370,3370,3370,3370,1
20230922,095600,303917890,3360,3355,3360,3355,481
20230922,095500,302301830,3360,3355,3360,3355,543
20230922,095400,300480060,3355,3355,3355,3355,25
20230922,095300,300396185,3355,3355,3355,3355,0
20230922,095200,300396185,3355,3330,3355,3330,171
20230922,095100,299826730,3325,3325,3325,3325,0
20230922,095000,299826730,3325,3360,3360,3325,1813
20230922,094900,293793665,3360,3360,3360,3360,200
20230922,094800,293121665,3335,3335,3335,3335,1500
20230922,094700,288119165,3340,3345,3345,3330,2112
20230922,094600,281070645,3345,3365,3365,3345,2345
20230922,094500,273213730,3365,3370,3370,3355,4611
20230922,094400,257717455,3365,3380,3385,3365,400
20230922,094300,256365120,3380,3380,3380,3370,102
20230922,094200,256021360,3375,3375,3375,3375,30
20230922,094100,255920110,3380,3380,3380,3380,30
20230922,094000,255818710,3390,3390,3390,3390,0
20230922,093900,255818710,3390,3390,3390,3390,30
20230922,093800,255717010,3390,3370,3390,3370,6
20230922,093700,255696770,3370,3370,3370,3370,0
20230922,093600,255696770,3370,3370,3370,3370,1987
20230922,093500,249000580,3390,3390,3390,3390,0
20230922,093400,249000580,3390,3370,3390,3370,176
20230922,093300,248405040,3375,3385,3385,3375,1371
20230922,093200,243777145,3390,3375,3390,3375,139
20230922,093100,243307625,3375,3385,3385,3375,1015
20230922,093000,239872850,3395,3395,3395,3395,0
20230922,092900,239872850,3395,3400,3400,3395,3
20230922,092800,239862660,3375,3375,3400,3370,1000
20230922,092700,236489470,3375,3385,3400,3375,1251
20230922,092600,232256470,3400,3395,3400,3385,43
20230922,092500,232110315,3405,3405,3405,3400,1379
20230922,092400,227416205,3420,3415,3420,3390,9407
20230922,092300,195369300,3415,3410,3415,3410,100
20230922,092200,195028160,3410,3405,3410,3405,520
20230922,092100,193257135,3405,3400,3405,3400,13
20230922,092000,193212920,3405,3390,3405,3390,1365
20230922,091900,188573785,3390,3380,3390,3380,431
20230922,091800,187116985,3370,3375,3375,3370,3278
20230922,091700,176054735,3380,3390,3390,3380,404
20230922,091600,174688145,3390,3375,3390,3375,1141
20230922,091500,170822255,3370,3370,3370,3370,1002
20230922,091400,167445515,3375,3375,3375,3360,379
20230922,091300,166166450,3360,3370,3370,3360,2120
20230922,091200,159024150,3370,3360,3375,3360,2321
20230922,091100,151210265,3360,3355,3360,3355,3132
20230922,091000,140693020,3345,3330,3345,3330,1124
20230922,090900,136935115,3345,3335,3345,3320,801
20230922,090800,134265895,3330,3330,3345,3325,2129
20230922,090700,127164085,3330,3330,3330,3305,10415
20230922,090600,92715100,3305,3305,3320,3305,2587
20230922,090500,84143470,3295,3300,3300,3295,2608
20230922,090400,75539005,3300,3310,3325,3300,6442
20230922,090300,54250915,3325,3330,3330,3325,1962
20230922,090200,47718265,3360,3320,3360,3300,10141
20230922,090100,14126680,3320,3320,3320,3320,1020
20230922,090000,10740280,3340,3320,3340,3320,3235