KissMeData/060560/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192700,312973485,1243,1243,1243,1243,405
20230921,192600,312973485,1243,1243,1243,1243,0
20230921,192500,312973485,1243,1243,1243,1243,0
20230921,192400,312973485,1243,1243,1243,1243,0
20230921,192300,312973485,1243,1243,1243,1243,0
20230921,192200,312973485,1243,1243,1243,1243,0
20230921,192100,312973485,1243,1243,1243,1243,0
20230921,192000,312973485,1243,1243,1243,1243,0
20230921,191900,312973485,1243,1243,1243,1243,0
20230921,191800,312973485,1243,1243,1243,1243,0
20230921,191700,312973485,1243,1243,1243,1243,0
20230921,191600,312973485,1243,1243,1243,1243,0
20230921,191500,312973485,1243,1243,1243,1243,0
20230921,191400,312973485,1243,1243,1243,1243,0
20230921,191300,312973485,1243,1243,1243,1243,0
20230921,191200,312973485,1243,1243,1243,1243,0
20230921,191100,312973485,1243,1243,1243,1243,0
20230921,191000,312973485,1243,1243,1243,1243,0
20230921,190900,312973485,1243,1243,1243,1243,0
20230921,190800,312973485,1243,1243,1243,1243,0
20230921,190700,312973485,1243,1243,1243,1243,0
20230921,190600,312973485,1243,1243,1243,1243,0
20230921,190500,312973485,1243,1243,1243,1243,0
20230921,190400,312973485,1243,1243,1243,1243,0
20230921,190300,312973485,1243,1243,1243,1243,0
20230921,190200,312973485,1243,1243,1243,1243,0
20230921,190100,312973485,1243,1243,1243,1243,0
20230921,190000,312973485,1243,1243,1243,1243,0
20230921,185900,312973485,1243,1243,1243,1243,0
20230921,185800,312973485,1243,1243,1243,1243,0
20230921,185700,312973485,1243,1243,1243,1243,405
20230921,185600,312973485,1243,1243,1243,1243,0
20230921,185500,312973485,1243,1243,1243,1243,0
20230921,185400,312973485,1243,1243,1243,1243,0
20230921,185300,312973485,1243,1243,1243,1243,0
20230921,185200,312973485,1243,1243,1243,1243,0
20230921,185100,312973485,1243,1243,1243,1243,0
20230921,185000,312973485,1243,1243,1243,1243,0
20230921,184900,312973485,1243,1243,1243,1243,0
20230921,184800,312973485,1243,1243,1243,1243,0
20230921,184700,312973485,1243,1243,1243,1243,0
20230921,184600,312973485,1243,1243,1243,1243,0
20230921,184500,312973485,1243,1243,1243,1243,0
20230921,184400,312973485,1243,1243,1243,1243,0
20230921,184300,312973485,1243,1243,1243,1243,0
20230921,184200,312973485,1243,1243,1243,1243,0
20230921,184100,312973485,1243,1243,1243,1243,0
20230921,184000,312973485,1243,1243,1243,1243,0
20230921,183900,312973485,1243,1243,1243,1243,0
20230921,183800,312973485,1243,1243,1243,1243,0
20230921,183700,312973485,1243,1243,1243,1243,0
20230921,183600,312973485,1243,1243,1243,1243,0
20230921,183500,312973485,1243,1243,1243,1243,0
20230921,183400,312973485,1243,1243,1243,1243,0
20230921,183300,312973485,1243,1243,1243,1243,0
20230921,183200,312973485,1243,1243,1243,1243,0
20230921,183100,312973485,1243,1243,1243,1243,0
20230921,183000,312973485,1243,1243,1243,1243,0
20230921,182900,312973485,1243,1243,1243,1243,0
20230921,182800,312973485,1243,1243,1243,1243,0
20230921,182700,312973485,1243,1243,1243,1243,405
20230921,182600,312973485,1243,1243,1243,1243,0
20230921,182500,312973485,1243,1243,1243,1243,0
20230921,182400,312973485,1243,1243,1243,1243,0
20230921,182300,312973485,1243,1243,1243,1243,0
20230921,182200,312973485,1243,1243,1243,1243,0
20230921,182100,312973485,1243,1243,1243,1243,0
20230921,182000,312973485,1243,1243,1243,1243,0
20230921,181900,312973485,1243,1243,1243,1243,0
20230921,181800,312973485,1243,1243,1243,1243,0
20230921,181700,312973485,1243,1243,1243,1243,0
20230921,181600,312973485,1243,1243,1243,1243,0
20230921,181500,312973485,1243,1243,1243,1243,0
20230921,181400,312973485,1243,1243,1243,1243,0
20230921,181300,312973485,1243,1243,1243,1243,0
20230921,181200,312973485,1243,1243,1243,1243,0
20230921,181100,312973485,1243,1243,1243,1243,0
20230921,181000,312973485,1243,1243,1243,1243,0
20230921,180900,312973485,1243,1243,1243,1243,0
20230921,180800,312973485,1243,1243,1243,1243,0
20230921,180700,312973485,1243,1243,1243,1243,0
20230921,180600,312973485,1243,1243,1243,1243,0
20230921,180500,312973485,1243,1243,1243,1243,0
20230921,180400,312973485,1243,1243,1243,1243,0
20230921,180300,312973485,1243,1243,1243,1243,0
20230921,180200,312973485,1243,1243,1243,1243,0
20230921,180100,312973485,1243,1243,1243,1243,0
20230921,180000,312973485,1243,1243,1243,1243,0
20230921,175900,312973485,1243,1243,1243,1243,0
20230921,175800,312973485,1243,1243,1243,1243,0
20230921,175700,312973485,1243,1243,1243,1243,405
20230921,175600,312973485,1243,1243,1243,1243,0
20230921,175500,312973485,1243,1243,1243,1243,0
20230921,175400,312973485,1243,1243,1243,1243,0
20230921,175300,312973485,1243,1243,1243,1243,0
20230921,175200,312973485,1243,1243,1243,1243,0
20230921,175100,312973485,1243,1243,1243,1243,0
20230921,175000,312973485,1243,1243,1243,1243,0
20230921,174900,312973485,1243,1243,1243,1243,0
20230921,174800,312973485,1243,1243,1243,1243,0
20230921,174700,312973485,1243,1243,1243,1243,0
20230921,174600,312973485,1243,1243,1243,1243,0
20230921,174500,312973485,1243,1243,1243,1243,0
20230921,174400,312973485,1243,1243,1243,1243,0
20230921,174300,312973485,1243,1243,1243,1243,0
20230921,174200,312973485,1243,1243,1243,1243,0
20230921,174100,312973485,1243,1243,1243,1243,0
20230921,174000,312973485,1243,1243,1243,1243,0
20230921,173900,312973485,1243,1243,1243,1243,0
20230921,173800,312973485,1243,1243,1243,1243,0
20230921,173700,312973485,1243,1243,1243,1243,0
20230921,173600,312973485,1243,1243,1243,1243,0
20230921,173500,312973485,1243,1243,1243,1243,0
20230921,173400,312973485,1243,1243,1243,1243,0
20230921,173300,312973485,1243,1243,1243,1243,0
20230921,173200,312973485,1243,1243,1243,1243,0
20230921,173100,312973485,1243,1243,1243,1243,0
20230921,173000,312973485,1243,1243,1243,1243,0
20230921,172900,312973485,1243,1243,1243,1243,0
20230921,172800,312973485,1243,1243,1243,1243,0
20230921,172700,312973485,1243,1243,1243,1243,405
20230921,172600,312973485,1243,1243,1243,1243,0
20230921,172500,312973485,1243,1243,1243,1243,0
20230921,172400,312973485,1243,1243,1243,1243,0
20230921,172300,312973485,1243,1243,1243,1243,0
20230921,172200,312973485,1243,1243,1243,1243,0
20230921,172100,312973485,1243,1243,1243,1243,0
20230921,172000,312973485,1243,1243,1243,1243,0
20230921,171900,312973485,1243,1243,1243,1243,0
20230921,171800,312973485,1243,1243,1243,1243,0
20230921,171700,312973485,1243,1243,1243,1243,0
20230921,171600,312973485,1243,1243,1243,1243,0
20230921,171500,312973485,1243,1243,1243,1243,0
20230921,171400,312973485,1243,1243,1243,1243,0
20230921,171300,312973485,1243,1243,1243,1243,0
20230921,171200,312973485,1243,1243,1243,1243,0
20230921,171100,312973485,1243,1243,1243,1243,0
20230921,171000,312973485,1243,1243,1243,1243,0
20230921,170900,312973485,1243,1243,1243,1243,0
20230921,170800,312973485,1243,1243,1243,1243,0
20230921,170700,312973485,1243,1243,1243,1243,0
20230921,170600,312973485,1243,1243,1243,1243,0
20230921,170500,312973485,1243,1243,1243,1243,0
20230921,170400,312973485,1243,1243,1243,1243,0
20230921,170300,312973485,1243,1243,1243,1243,0
20230921,170200,312973485,1243,1243,1243,1243,0
20230921,170100,312973485,1243,1243,1243,1243,0
20230921,170000,312973485,1243,1243,1243,1243,0
20230921,165900,312973485,1243,1243,1243,1243,0
20230921,165800,312973485,1243,1243,1243,1243,0
20230921,165700,312973485,1243,1243,1243,1243,405
20230921,165600,312973485,1243,1243,1243,1243,0
20230921,165500,312973485,1243,1243,1243,1243,0
20230921,165400,312973485,1243,1243,1243,1243,0
20230921,165300,312973485,1243,1243,1243,1243,0
20230921,165200,312973485,1243,1243,1243,1243,0
20230921,165100,312973485,1243,1243,1243,1243,0
20230921,165000,312973485,1243,1243,1243,1243,0
20230921,164900,312973485,1243,1243,1243,1243,0
20230921,164800,312973485,1243,1243,1243,1243,0
20230921,164700,312973485,1243,1243,1243,1243,0
20230921,164600,312973485,1243,1243,1243,1243,0
20230921,164500,312973485,1243,1243,1243,1243,0
20230921,164400,312973485,1243,1243,1243,1243,0
20230921,164300,312973485,1243,1243,1243,1243,0
20230921,164200,312973485,1243,1243,1243,1243,0
20230921,164100,312973485,1243,1243,1243,1243,0
20230921,164000,312973485,1243,1243,1243,1243,0
20230921,163900,312973485,1243,1243,1243,1243,0
20230921,163800,312973485,1243,1243,1243,1243,0
20230921,163700,312973485,1243,1243,1243,1243,0
20230921,163600,312973485,1243,1243,1243,1243,0
20230921,163500,312973485,1243,1243,1243,1243,0
20230921,163400,312973485,1243,1243,1243,1243,0
20230921,163300,312973485,1243,1243,1243,1243,0
20230921,163200,312973485,1243,1243,1243,1243,0
20230921,163100,312973485,1243,1243,1243,1243,0
20230921,163000,312973485,1243,1243,1243,1243,0
20230921,162900,312973485,1243,1243,1243,1243,0
20230921,162800,312973485,1243,1243,1243,1243,0
20230921,162700,312973485,1243,1243,1243,1243,405
20230921,162600,312973485,1243,1243,1243,1243,0
20230921,162500,312973485,1243,1243,1243,1243,0
20230921,162400,312973485,1243,1243,1243,1243,0
20230921,162300,312973485,1243,1243,1243,1243,0
20230921,162200,312973485,1243,1243,1243,1243,0
20230921,162100,312973485,1243,1243,1243,1243,0
20230921,162000,312973485,1243,1243,1243,1243,0
20230921,161900,312973485,1243,1243,1243,1243,0
20230921,161800,312973485,1243,1243,1243,1243,0
20230921,161700,312973485,1243,1243,1243,1243,0
20230921,161600,312973485,1243,1243,1243,1243,0
20230921,161500,312973485,1243,1243,1243,1243,0
20230921,161400,312973485,1243,1243,1243,1243,0
20230921,161300,312973485,1243,1243,1243,1243,0
20230921,161200,312973485,1243,1243,1243,1243,0
20230921,161100,312973485,1243,1243,1243,1243,0
20230921,161000,312973485,1243,1243,1243,1243,0
20230921,160900,312973485,1243,1243,1243,1243,0
20230921,160800,312973485,1243,1243,1243,1243,0
20230921,160700,312973485,1243,1243,1243,1243,0
20230921,160600,312973485,1243,1243,1243,1243,0
20230921,160500,312973485,1243,1243,1243,1243,0
20230921,160400,312973485,1243,1243,1243,1243,0
20230921,160300,312973485,1243,1243,1243,1243,0
20230921,160200,312973485,1243,1243,1243,1243,0
20230921,160100,312973485,1243,1243,1243,1243,0
20230921,160000,312973485,1243,1243,1243,1243,0
20230921,155900,312973485,1243,1243,1243,1243,0
20230921,155800,312973485,1243,1243,1243,1243,0
20230921,155700,312973485,1243,1243,1243,1243,405
20230921,155600,312973485,1243,1243,1243,1243,0
20230921,155500,312973485,1243,1243,1243,1243,0
20230921,155400,312973485,1243,1243,1243,1243,0
20230921,155300,312973485,1243,1243,1243,1243,0
20230921,155200,312973485,1243,1243,1243,1243,0
20230921,155100,312973485,1243,1243,1243,1243,0
20230921,155000,312973485,1243,1243,1243,1243,0
20230921,154900,312973485,1243,1243,1243,1243,0
20230921,154800,312973485,1243,1243,1243,1243,0
20230921,154700,312973485,1243,1243,1243,1243,0
20230921,154600,312973485,1243,1243,1243,1243,0
20230921,154500,312973485,1243,1243,1243,1243,0
20230921,154400,312973485,1243,1243,1243,1243,0
20230921,154300,312973485,1243,1243,1243,1243,0
20230921,154200,312973485,1243,1243,1243,1243,0
20230921,154100,312973485,1243,1243,1243,1243,0
20230921,154000,312973485,1243,1243,1243,1243,0
20230921,153900,312973485,1243,1243,1243,1243,0
20230921,153800,312973485,1243,1243,1243,1243,0
20230921,153700,312973485,1243,1243,1243,1243,0
20230921,153600,312973485,1243,1243,1243,1243,0
20230921,153500,312973485,1243,1243,1243,1243,0
20230921,153400,312973485,1243,1243,1243,1243,0
20230921,153300,312973485,1243,1243,1243,1243,0
20230921,153200,312973485,1243,1243,1243,1243,0
20230921,153100,312973485,1243,1243,1243,1243,0
20230921,153000,312973485,1243,1243,1243,1243,405
20230921,152900,312470070,1243,1243,1243,1243,0
20230921,152800,312470070,1243,1243,1243,1243,0
20230921,152700,312470070,1243,1243,1243,1243,0
20230921,152600,312470070,1243,1243,1243,1243,0
20230921,152500,312470070,1243,1243,1243,1243,0
20230921,152400,312470070,1243,1243,1243,1243,0
20230921,152300,312470070,1243,1243,1243,1243,0
20230921,152200,312470070,1243,1243,1243,1243,0
20230921,152100,312470070,1243,1243,1243,1243,0
20230921,152000,312470070,1243,1243,1243,1243,0
20230921,151900,312470070,1243,1238,1243,1238,2312
20230921,151800,309607809,1238,1238,1238,1238,2000
20230921,151700,307131809,1243,1243,1243,1238,4020
20230921,151600,302152133,1243,1239,1243,1239,12
20230921,151500,302137261,1239,1239,1239,1239,0
20230921,151400,302137261,1239,1239,1243,1239,3
20230921,151300,302133540,1243,1243,1243,1239,556
20230921,151200,301443542,1239,1239,1243,1239,499
20230921,151100,300825277,1239,1239,1239,1239,1
20230921,151000,300824038,1243,1243,1243,1243,1
20230921,150900,300822795,1239,1239,1239,1239,0
20230921,150800,300822795,1239,1245,1245,1239,247
20230921,150700,300515286,1245,1240,1245,1239,4083
20230921,150600,295455290,1245,1245,1245,1245,0
20230921,150500,295455290,1245,1245,1245,1245,0
20230921,150400,295455290,1245,1245,1245,1245,1
20230921,150300,295454045,1239,1239,1239,1239,0
20230921,150200,295454045,1239,1239,1239,1239,1
20230921,150100,295452806,1245,1239,1245,1239,2
20230921,150000,295450322,1245,1245,1245,1245,0
20230921,145900,295450322,1245,1245,1245,1245,0
20230921,145800,295450322,1245,1245,1245,1245,0
20230921,145700,295450322,1245,1240,1245,1240,2380
20230921,145600,292499117,1240,1240,1240,1240,0
20230921,145500,292499117,1240,1241,1241,1238,10620
20230921,145400,279329368,1241,1243,1243,1241,31
20230921,145300,279290837,1241,1241,1241,1241,0
20230921,145200,279290837,1241,1248,1248,1241,4108
20230921,145100,274187907,1243,1243,1243,1243,700
20230921,145000,273317807,1248,1248,1248,1248,1
20230921,144900,273316559,1243,1243,1243,1243,2860
20230921,144800,269761579,1243,1243,1243,1243,2500
20230921,144700,266654079,1244,1245,1245,1244,602
20230921,144600,265904790,1250,1250,1250,1250,0
20230921,144500,265904790,1250,1250,1250,1250,0
20230921,144400,265904790,1250,1250,1250,1250,0
20230921,144300,265904790,1250,1250,1250,1250,0
20230921,144200,265904790,1250,1250,1250,1250,0
20230921,144100,265904790,1250,1248,1250,1248,1001
20230921,144000,264655540,1250,1250,1250,1250,0
20230921,143900,264655540,1250,1250,1250,1250,400
20230921,143800,264155540,1250,1250,1250,1250,0
20230921,143700,264155540,1250,1250,1250,1250,0
20230921,143600,264155540,1250,1250,1250,1250,0
20230921,143500,264155540,1250,1250,1250,1250,1
20230921,143400,264154290,1244,1245,1245,1244,4997
20230921,143300,257936493,1250,1250,1250,1250,0
20230921,143200,257936493,1250,1250,1250,1250,0
20230921,143100,257936493,1250,1250,1250,1250,0
20230921,143000,257936493,1250,1250,1250,1250,0
20230921,142900,257936493,1250,1250,1250,1250,0
20230921,142800,257936493,1250,1250,1250,1250,0
20230921,142700,257936493,1250,1250,1250,1250,2
20230921,142600,257933993,1249,1249,1249,1249,1010
20230921,142500,256672503,1249,1249,1249,1249,1
20230921,142400,256671254,1245,1245,1245,1245,0
20230921,142300,256671254,1245,1245,1245,1245,0
20230921,142200,256671254,1245,1245,1245,1245,0
20230921,142100,256671254,1245,1245,1245,1245,500
20230921,142000,256048754,1249,1249,1249,1249,0
20230921,141900,256048754,1249,1249,1249,1249,0
20230921,141800,256048754,1249,1249,1249,1249,0
20230921,141700,256048754,1249,1245,1249,1245,10
20230921,141600,256036268,1245,1245,1245,1245,700
20230921,141500,255164768,1249,1249,1249,1249,1
20230921,141400,255163519,1245,1249,1249,1245,2
20230921,141300,255161025,1249,1249,1249,1249,0
20230921,141200,255161025,1249,1249,1249,1249,0
20230921,141100,255161025,1249,1249,1249,1249,0
20230921,141000,255161025,1249,1249,1249,1249,4
20230921,140900,255156029,1249,1249,1249,1249,1
20230921,140800,255154780,1245,1245,1245,1245,0
20230921,140700,255154780,1245,1245,1245,1245,0
20230921,140600,255154780,1245,1245,1245,1245,0
20230921,140500,255154780,1245,1245,1245,1245,700
20230921,140400,254283280,1249,1249,1249,1249,0
20230921,140300,254283280,1249,1249,1249,1249,3
20230921,140200,254279533,1245,1245,1245,1245,0
20230921,140100,254279533,1245,1245,1245,1245,0
20230921,140000,254279533,1245,1245,1245,1245,0
20230921,135900,254279533,1245,1246,1246,1245,999
20230921,135800,253034819,1249,1249,1249,1249,0
20230921,135700,253034819,1249,1249,1249,1249,0
20230921,135600,253034819,1249,1249,1249,1249,1059
20230921,135500,251712128,1252,1252,1252,1252,0
20230921,135400,251712128,1252,1252,1252,1252,0
20230921,135300,251712128,1252,1252,1252,1252,3
20230921,135200,251708372,1251,1251,1251,1251,0
20230921,135100,251708372,1251,1251,1251,1251,1510
20230921,135000,249819362,1251,1251,1251,1251,2
20230921,134900,249816860,1251,1251,1251,1251,0
20230921,134800,249816860,1251,1251,1251,1251,0
20230921,134700,249816860,1251,1251,1251,1251,0
20230921,134600,249816860,1251,1251,1251,1251,0
20230921,134500,249816860,1251,1251,1251,1251,0
20230921,134400,249816860,1251,1251,1251,1251,0
20230921,134300,249816860,1251,1251,1251,1251,0
20230921,134200,249816860,1251,1251,1251,1251,0
20230921,134100,249816860,1251,1251,1251,1251,0
20230921,134000,249816860,1251,1251,1251,1251,30
20230921,133900,249779330,1251,1251,1251,1251,1800
20230921,133800,247527530,1251,1251,1251,1251,0
20230921,133700,247527530,1251,1251,1251,1251,2
20230921,133600,247525028,1246,1246,1246,1246,66
20230921,133500,247442792,1245,1245,1245,1245,0
20230921,133400,247442792,1245,1245,1245,1245,2
20230921,133300,247440302,1245,1251,1251,1245,3
20230921,133200,247436561,1245,1245,1245,1245,54
20230921,133100,247369331,1245,1245,1245,1245,0
20230921,133000,247369331,1245,1245,1251,1245,4003
20230921,132900,242385590,1245,1245,1245,1245,2
20230921,132800,242383100,1252,1252,1252,1252,0
20230921,132700,242383100,1252,1252,1252,1252,0
20230921,132600,242383100,1252,1252,1252,1252,0
20230921,132500,242383100,1252,1245,1252,1245,5001
20230921,132400,236121855,1252,1245,1252,1245,501
20230921,132300,235498103,1252,1252,1252,1252,1
20230921,132200,235496851,1245,1245,1245,1245,0
20230921,132100,235496851,1245,1245,1245,1245,0
20230921,132000,235496851,1245,1250,1250,1245,1768
20230921,131900,233295541,1252,1252,1252,1252,0
20230921,131800,233295541,1252,1252,1252,1252,0
20230921,131700,233295541,1252,1252,1252,1252,0
20230921,131600,233295541,1252,1252,1252,1252,0
20230921,131500,233295541,1252,1252,1252,1252,1
20230921,131400,233294289,1244,1244,1244,1244,10
20230921,131300,233281849,1252,1252,1252,1252,0
20230921,131200,233281849,1252,1252,1252,1252,0
20230921,131100,233281849,1252,1252,1252,1252,0
20230921,131000,233281849,1252,1252,1252,1252,0
20230921,130900,233281849,1252,1252,1252,1252,0
20230921,130800,233281849,1252,1252,1252,1252,0
20230921,130700,233281849,1252,1245,1252,1245,461
20230921,130600,232707897,1245,1245,1245,1245,50
20230921,130500,232645647,1245,1245,1245,1245,50
20230921,130400,232583397,1244,1245,1245,1244,2259
20230921,130300,229772861,1251,1251,1251,1251,0
20230921,130200,229772861,1251,1251,1251,1251,21
20230921,130100,229746590,1251,1251,1251,1251,0
20230921,130000,229746590,1251,1251,1251,1251,1
20230921,125900,229745339,1244,1251,1251,1244,4
20230921,125800,229740356,1245,1251,1251,1245,998
20230921,125700,228497840,1245,1245,1245,1245,3
20230921,125600,228494105,1251,1245,1251,1245,27
20230921,125500,228460484,1245,1245,1245,1245,3
20230921,125400,228456749,1251,1251,1251,1245,9
20230921,125300,228445508,1245,1245,1245,1245,3
20230921,125200,228441773,1245,1245,1245,1245,0
20230921,125100,228441773,1245,1245,1245,1245,0
20230921,125000,228441773,1245,1245,1245,1245,665
20230921,124900,227613848,1251,1251,1251,1251,1
20230921,124800,227612597,1245,1251,1251,1245,4
20230921,124700,227607611,1245,1245,1245,1245,0
20230921,124600,227607611,1245,1251,1251,1245,4
20230921,124500,227602625,1245,1251,1251,1245,962
20230921,124400,226404924,1245,1251,1251,1245,4
20230921,124300,226399938,1245,1245,1245,1245,3
20230921,124200,226396203,1251,1251,1251,1251,0
20230921,124100,226396203,1251,1251,1251,1251,1
20230921,124000,226394952,1245,1245,1245,1245,3
20230921,123900,226391217,1251,1251,1251,1251,0
20230921,123800,226391217,1251,1251,1251,1251,9
20230921,123700,226379958,1245,1245,1245,1245,7020
20230921,123600,217640058,1245,1244,1245,1244,26
20230921,123500,217607691,1245,1245,1245,1245,996
20230921,123400,216367671,1245,1245,1245,1244,3600
20230921,123300,211886671,1245,1245,1245,1245,2363
20230921,123200,208944736,1250,1250,1250,1250,1000
20230921,123100,207694736,1250,1250,1250,1250,1000
20230921,123000,206444736,1249,1248,1249,1248,2000
20230921,122900,203947736,1249,1249,1249,1249,0
20230921,122800,203947736,1249,1250,1250,1249,200
20230921,122700,203697836,1250,1250,1250,1250,0
20230921,122600,203697836,1250,1250,1250,1250,100
20230921,122500,203572836,1250,1250,1250,1250,0
20230921,122400,203572836,1250,1250,1250,1250,117
20230921,122300,203426586,1250,1250,1250,1250,122
20230921,122200,203274086,1250,1250,1250,1250,120
20230921,122100,203124086,1250,1250,1250,1250,0
20230921,122000,203124086,1250,1245,1250,1245,1738
20230921,121900,200955276,1250,1250,1250,1250,0
20230921,121800,200955276,1250,1250,1250,1250,0
20230921,121700,200955276,1250,1250,1250,1250,0
20230921,121600,200955276,1250,1250,1250,1250,0
20230921,121500,200955276,1250,1250,1250,1250,0
20230921,121400,200955276,1250,1250,1250,1250,0
20230921,121300,200955276,1250,1250,1250,1250,3
20230921,121200,200951526,1250,1250,1250,1250,80
20230921,121100,200851526,1250,1250,1250,1250,0
20230921,121000,200851526,1250,1250,1250,1250,0
20230921,120900,200851526,1250,1250,1250,1250,3
20230921,120800,200847776,1251,1251,1251,1251,0
20230921,120700,200847776,1251,1251,1251,1251,0
20230921,120600,200847776,1251,1251,1251,1251,0
20230921,120500,200847776,1251,1251,1251,1251,0
20230921,120400,200847776,1251,1251,1251,1251,1
20230921,120300,200846525,1245,1245,1245,1245,909
20230921,120200,199714820,1251,1251,1251,1251,0
20230921,120100,199714820,1251,1251,1251,1251,120
20230921,120000,199564700,1251,1251,1251,1251,0
20230921,115900,199564700,1251,1251,1251,1251,0
20230921,115800,199564700,1251,1251,1251,1251,0
20230921,115700,199564700,1251,1251,1251,1251,0
20230921,115600,199564700,1251,1251,1251,1251,0
20230921,115500,199564700,1251,1251,1251,1251,0
20230921,115400,199564700,1251,1251,1251,1251,0
20230921,115300,199564700,1251,1251,1251,1251,0
20230921,115200,199564700,1251,1251,1251,1251,0
20230921,115100,199564700,1251,1246,1251,1244,6691
20230921,115000,191236788,1246,1246,1246,1246,0
20230921,114900,191236788,1246,1246,1246,1246,0
20230921,114800,191236788,1246,1246,1246,1246,1204
20230921,114700,189736604,1252,1252,1252,1252,1
20230921,114600,189735352,1245,1253,1253,1245,40
20230921,114500,189685544,1251,1251,1251,1251,0
20230921,114400,189685544,1251,1251,1251,1251,0
20230921,114300,189685544,1251,1251,1251,1251,1200
20230921,114200,188184344,1253,1253,1253,1253,0
20230921,114100,188184344,1253,1253,1253,1253,0
20230921,114000,188184344,1253,1253,1253,1253,0
20230921,113900,188184344,1253,1253,1253,1253,10
20230921,113800,188171814,1253,1247,1254,1245,40090
20230921,113700,138243308,1255,1255,1255,1255,0
20230921,113600,138243308,1255,1255,1255,1255,0
20230921,113500,138243308,1255,1255,1255,1255,0
20230921,113400,138243308,1255,1255,1255,1255,0
20230921,113300,138243308,1255,1255,1255,1255,0
20230921,113200,138243308,1255,1255,1255,1255,0
20230921,113100,138243308,1255,1255,1255,1255,0
20230921,113000,138243308,1255,1255,1255,1255,0
20230921,112900,138243308,1255,1250,1255,1247,2997
20230921,112800,134499705,1255,1255,1255,1255,1
20230921,112700,134498450,1256,1256,1256,1256,0
20230921,112600,134498450,1256,1256,1256,1256,0
20230921,112500,134498450,1256,1256,1256,1256,0
20230921,112400,134498450,1256,1256,1256,1256,0
20230921,112300,134498450,1256,1256,1256,1256,0
20230921,112200,134498450,1256,1256,1256,1256,0
20230921,112100,134498450,1256,1256,1256,1256,100
20230921,112000,134372850,1256,1256,1256,1256,0
20230921,111900,134372850,1256,1256,1256,1256,1
20230921,111800,134371594,1256,1256,1256,1256,0
20230921,111700,134371594,1256,1256,1256,1256,0
20230921,111600,134371594,1256,1256,1256,1256,0
20230921,111500,134371594,1256,1256,1256,1256,0
20230921,111400,134371594,1256,1255,1256,1255,3002
20230921,111300,130604083,1250,1250,1250,1250,8300
20230921,111200,120229083,1255,1255,1255,1255,0
20230921,111100,120229083,1255,1255,1255,1255,1
20230921,111000,120227828,1250,1250,1250,1250,0
20230921,110900,120227828,1250,1250,1250,1250,2480
20230921,110800,117127828,1255,1255,1255,1255,0
20230921,110700,117127828,1255,1255,1255,1255,0
20230921,110600,117127828,1255,1255,1255,1255,0
20230921,110500,117127828,1255,1255,1255,1255,0
20230921,110400,117127828,1255,1255,1255,1255,0
20230921,110300,117127828,1255,1255,1255,1255,0
20230921,110200,117127828,1255,1255,1255,1255,0
20230921,110100,117127828,1255,1255,1255,1255,0
20230921,110000,117127828,1255,1255,1255,1255,2
20230921,105900,117125318,1255,1255,1255,1255,1
20230921,105800,117124063,1254,1254,1254,1254,0
20230921,105700,117124063,1254,1254,1254,1254,5000
20230921,105600,110854063,1254,1254,1254,1254,24
20230921,105500,110823967,1254,1254,1254,1254,1
20230921,105400,110822713,1250,1250,1250,1250,303
20230921,105300,110443963,1250,1250,1250,1250,0
20230921,105200,110443963,1250,1250,1250,1250,1
20230921,105100,110442713,1250,1250,1250,1250,5
20230921,105000,110436463,1250,1250,1250,1250,0
20230921,104900,110436463,1250,1250,1250,1250,0
20230921,104800,110436463,1250,1250,1250,1250,500
20230921,104700,109811463,1250,1250,1250,1250,0
20230921,104600,109811463,1250,1249,1250,1249,8
20230921,104500,109801470,1247,1247,1247,1247,0
20230921,104400,109801470,1247,1247,1247,1247,0
20230921,104300,109801470,1247,1247,1247,1247,0
20230921,104200,109801470,1247,1247,1247,1247,500
20230921,104100,109177970,1247,1247,1247,1247,0
20230921,104000,109177970,1247,1247,1247,1247,512
20230921,103900,108539506,1247,1247,1247,1247,300
20230921,103800,108165406,1247,1248,1248,1247,18263
20230921,103700,85390626,1248,1248,1248,1248,0
20230921,103600,85390626,1248,1248,1248,1248,280
20230921,103500,85041186,1249,1249,1249,1249,0
20230921,103400,85041186,1249,1249,1249,1249,0
20230921,103300,85041186,1249,1249,1249,1249,0
20230921,103200,85041186,1249,1249,1249,1249,0
20230921,103100,85041186,1249,1249,1249,1249,0
20230921,103000,85041186,1249,1249,1249,1249,1528
20230921,102900,83132714,1249,1249,1249,1249,472
20230921,102800,82543186,1249,1249,1249,1249,3000
20230921,102700,78796186,1247,1247,1247,1247,500
20230921,102600,78172686,1247,1247,1247,1247,3844
20230921,102500,73379218,1248,1248,1248,1248,10855
20230921,102400,59832178,1248,1248,1248,1248,1439
20230921,102300,58036306,1249,1249,1249,1249,0
20230921,102200,58036306,1249,1249,1249,1249,2241
20230921,102100,55237297,1249,1249,1249,1249,3578
20230921,102000,50768375,1250,1256,1256,1250,2629
20230921,101900,47482102,1251,1251,1251,1251,0
20230921,101800,47482102,1251,1251,1251,1251,0
20230921,101700,47482102,1251,1251,1251,1251,0
20230921,101600,47482102,1251,1251,1251,1251,82
20230921,101500,47379520,1250,1250,1250,1250,0
20230921,101400,47379520,1250,1250,1250,1250,2000
20230921,101300,44879520,1256,1256,1256,1256,1
20230921,101200,44878264,1250,1250,1250,1250,18
20230921,101100,44855764,1256,1250,1256,1250,504
20230921,101000,44225740,1251,1251,1251,1251,14
20230921,100900,44208226,1250,1250,1250,1250,2192
20230921,100800,41468226,1258,1258,1258,1258,80
20230921,100700,41367586,1250,1251,1251,1250,1096
20230921,100600,39997580,1250,1250,1250,1250,0
20230921,100500,39997580,1250,1250,1250,1250,201
20230921,100400,39746330,1250,1251,1251,1250,6730
20230921,100300,31332039,1251,1252,1252,1251,100
20230921,100200,31206929,1258,1258,1258,1258,0
20230921,100100,31206929,1258,1258,1258,1258,0
20230921,100000,31206929,1258,1258,1258,1258,0
20230921,095900,31206929,1258,1258,1258,1258,0
20230921,095800,31206929,1258,1257,1258,1257,2
20230921,095700,31204414,1258,1258,1258,1258,0
20230921,095600,31204414,1258,1258,1258,1258,0
20230921,095500,31204414,1258,1258,1258,1258,0
20230921,095400,31204414,1258,1258,1258,1258,1
20230921,095300,31203156,1251,1252,1252,1251,1532
20230921,095200,29286609,1251,1251,1251,1251,0
20230921,095100,29286609,1251,1251,1251,1251,10
20230921,095000,29274099,1251,1254,1254,1251,917
20230921,094900,28126408,1259,1259,1259,1259,0
20230921,094800,28126408,1259,1252,1259,1251,3421
20230921,094700,23844218,1255,1255,1255,1255,10
20230921,094600,23831668,1258,1252,1258,1252,2501
20230921,094500,20700410,1252,1252,1252,1252,480
20230921,094400,20099450,1252,1252,1252,1252,1200
20230921,094300,18597050,1258,1258,1258,1258,50
20230921,094200,18534150,1259,1259,1259,1259,0
20230921,094100,18534150,1259,1259,1259,1259,0
20230921,094000,18534150,1259,1259,1259,1259,0
20230921,093900,18534150,1259,1259,1259,1259,0
20230921,093800,18534150,1259,1259,1259,1259,2
20230921,093700,18531632,1259,1259,1259,1259,11
20230921,093600,18517783,1252,1254,1254,1252,199
20230921,093500,18268437,1254,1253,1254,1253,1115
20230921,093400,16871261,1254,1254,1254,1254,2311
20230921,093300,13973267,1254,1259,1259,1254,81
20230921,093200,13871293,1254,1254,1254,1254,1776
20230921,093100,11644189,1254,1254,1254,1254,1000
20230921,093000,10390189,1254,1254,1254,1254,500
20230921,092900,9763189,1254,1254,1254,1254,152
20230921,092800,9572581,1259,1259,1259,1259,0
20230921,092700,9572581,1259,1259,1259,1259,1
20230921,092600,9571322,1259,1259,1259,1259,1
20230921,092500,9570063,1260,1260,1260,1260,0
20230921,092400,9570063,1260,1260,1260,1260,1
20230921,092300,9568803,1253,1253,1253,1253,0
20230921,092200,9568803,1253,1253,1253,1253,1
20230921,092100,9567550,1260,1260,1260,1260,1
20230921,092000,9566290,1260,1260,1260,1260,0
20230921,091900,9566290,1260,1260,1260,1260,0
20230921,091800,9566290,1260,1260,1260,1260,1
20230921,091700,9565030,1252,1252,1252,1252,0
20230921,091600,9565030,1252,1255,1255,1252,896
20230921,091500,8441738,1252,1252,1252,1252,72
20230921,091400,8351594,1260,1260,1260,1260,0
20230921,091300,8351594,1260,1260,1260,1255,1505
20230921,091200,6462794,1260,1260,1260,1260,9
20230921,091100,6451454,1260,1260,1260,1260,5
20230921,091000,6445154,1261,1261,1261,1261,0
20230921,090900,6445154,1261,1256,1261,1256,500
20230921,090800,5816288,1256,1256,1256,1256,1
20230921,090700,5815032,1248,1248,1248,1248,2000
20230921,090600,3319032,1248,1248,1248,1248,0
20230921,090500,3319032,1248,1248,1248,1248,7
20230921,090400,3310296,1257,1257,1257,1257,0
20230921,090300,3310296,1257,1251,1257,1251,300
20230921,090200,2933901,1250,1249,1250,1249,545
20230921,090100,2252663,1249,1249,1249,1249,328
20230921,090000,1842991,1249,1247,1249,1246,1478