KissMeData/128820/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195800,700089940,3635,3635,3635,3635,1930
20230921,195700,700089940,3635,3635,3635,3635,0
20230921,195600,700089940,3635,3635,3635,3635,0
20230921,195500,700089940,3635,3635,3635,3635,0
20230921,195400,700089940,3635,3635,3635,3635,0
20230921,195300,700089940,3635,3635,3635,3635,0
20230921,195200,700089940,3635,3635,3635,3635,0
20230921,195100,700089940,3635,3635,3635,3635,0
20230921,195000,700089940,3635,3635,3635,3635,0
20230921,194900,700089940,3635,3635,3635,3635,0
20230921,194800,700089940,3635,3635,3635,3635,0
20230921,194700,700089940,3635,3635,3635,3635,0
20230921,194600,700089940,3635,3635,3635,3635,0
20230921,194500,700089940,3635,3635,3635,3635,0
20230921,194400,700089940,3635,3635,3635,3635,0
20230921,194300,700089940,3635,3635,3635,3635,0
20230921,194200,700089940,3635,3635,3635,3635,0
20230921,194100,700089940,3635,3635,3635,3635,0
20230921,194000,700089940,3635,3635,3635,3635,0
20230921,193900,700089940,3635,3635,3635,3635,0
20230921,193800,700089940,3635,3635,3635,3635,0
20230921,193700,700089940,3635,3635,3635,3635,0
20230921,193600,700089940,3635,3635,3635,3635,0
20230921,193500,700089940,3635,3635,3635,3635,0
20230921,193400,700089940,3635,3635,3635,3635,0
20230921,193300,700089940,3635,3635,3635,3635,0
20230921,193200,700089940,3635,3635,3635,3635,0
20230921,193100,700089940,3635,3635,3635,3635,0
20230921,193000,700089940,3635,3635,3635,3635,0
20230921,192900,700089940,3635,3635,3635,3635,0
20230921,192800,700089940,3635,3635,3635,3635,1930
20230921,192700,700089940,3635,3635,3635,3635,0
20230921,192600,700089940,3635,3635,3635,3635,0
20230921,192500,700089940,3635,3635,3635,3635,0
20230921,192400,700089940,3635,3635,3635,3635,0
20230921,192300,700089940,3635,3635,3635,3635,0
20230921,192200,700089940,3635,3635,3635,3635,0
20230921,192100,700089940,3635,3635,3635,3635,0
20230921,192000,700089940,3635,3635,3635,3635,0
20230921,191900,700089940,3635,3635,3635,3635,0
20230921,191800,700089940,3635,3635,3635,3635,0
20230921,191700,700089940,3635,3635,3635,3635,0
20230921,191600,700089940,3635,3635,3635,3635,0
20230921,191500,700089940,3635,3635,3635,3635,0
20230921,191400,700089940,3635,3635,3635,3635,0
20230921,191300,700089940,3635,3635,3635,3635,0
20230921,191200,700089940,3635,3635,3635,3635,0
20230921,191100,700089940,3635,3635,3635,3635,0
20230921,191000,700089940,3635,3635,3635,3635,0
20230921,190900,700089940,3635,3635,3635,3635,0
20230921,190800,700089940,3635,3635,3635,3635,0
20230921,190700,700089940,3635,3635,3635,3635,0
20230921,190600,700089940,3635,3635,3635,3635,0
20230921,190500,700089940,3635,3635,3635,3635,0
20230921,190400,700089940,3635,3635,3635,3635,0
20230921,190300,700089940,3635,3635,3635,3635,0
20230921,190200,700089940,3635,3635,3635,3635,0
20230921,190100,700089940,3635,3635,3635,3635,0
20230921,190000,700089940,3635,3635,3635,3635,0
20230921,185900,700089940,3635,3635,3635,3635,0
20230921,185800,700089940,3635,3635,3635,3635,1930
20230921,185700,700089940,3635,3635,3635,3635,0
20230921,185600,700089940,3635,3635,3635,3635,0
20230921,185500,700089940,3635,3635,3635,3635,0
20230921,185400,700089940,3635,3635,3635,3635,0
20230921,185300,700089940,3635,3635,3635,3635,0
20230921,185200,700089940,3635,3635,3635,3635,0
20230921,185100,700089940,3635,3635,3635,3635,0
20230921,185000,700089940,3635,3635,3635,3635,0
20230921,184900,700089940,3635,3635,3635,3635,0
20230921,184800,700089940,3635,3635,3635,3635,0
20230921,184700,700089940,3635,3635,3635,3635,0
20230921,184600,700089940,3635,3635,3635,3635,0
20230921,184500,700089940,3635,3635,3635,3635,0
20230921,184400,700089940,3635,3635,3635,3635,0
20230921,184300,700089940,3635,3635,3635,3635,0
20230921,184200,700089940,3635,3635,3635,3635,0
20230921,184100,700089940,3635,3635,3635,3635,0
20230921,184000,700089940,3635,3635,3635,3635,0
20230921,183900,700089940,3635,3635,3635,3635,0
20230921,183800,700089940,3635,3635,3635,3635,0
20230921,183700,700089940,3635,3635,3635,3635,0
20230921,183600,700089940,3635,3635,3635,3635,0
20230921,183500,700089940,3635,3635,3635,3635,0
20230921,183400,700089940,3635,3635,3635,3635,0
20230921,183300,700089940,3635,3635,3635,3635,0
20230921,183200,700089940,3635,3635,3635,3635,0
20230921,183100,700089940,3635,3635,3635,3635,0
20230921,183000,700089940,3635,3635,3635,3635,0
20230921,182900,700089940,3635,3635,3635,3635,0
20230921,182800,700089940,3635,3635,3635,3635,1930
20230921,182700,700089940,3635,3635,3635,3635,0
20230921,182600,700089940,3635,3635,3635,3635,0
20230921,182500,700089940,3635,3635,3635,3635,0
20230921,182400,700089940,3635,3635,3635,3635,0
20230921,182300,700089940,3635,3635,3635,3635,0
20230921,182200,700089940,3635,3635,3635,3635,0
20230921,182100,700089940,3635,3635,3635,3635,0
20230921,182000,700089940,3635,3635,3635,3635,0
20230921,181900,700089940,3635,3635,3635,3635,0
20230921,181800,700089940,3635,3635,3635,3635,0
20230921,181700,700089940,3635,3635,3635,3635,0
20230921,181600,700089940,3635,3635,3635,3635,0
20230921,181500,700089940,3635,3635,3635,3635,0
20230921,181400,700089940,3635,3635,3635,3635,0
20230921,181300,700089940,3635,3635,3635,3635,0
20230921,181200,700089940,3635,3635,3635,3635,0
20230921,181100,700089940,3635,3635,3635,3635,0
20230921,181000,700089940,3635,3635,3635,3635,0
20230921,180900,700089940,3635,3635,3635,3635,0
20230921,180800,700089940,3635,3635,3635,3635,0
20230921,180700,700089940,3635,3635,3635,3635,0
20230921,180600,700089940,3635,3635,3635,3635,0
20230921,180500,700089940,3635,3635,3635,3635,0
20230921,180400,700089940,3635,3635,3635,3635,0
20230921,180300,700089940,3635,3635,3635,3635,0
20230921,180200,700089940,3635,3635,3635,3635,0
20230921,180100,700089940,3635,3635,3635,3635,0
20230921,180000,700089940,3635,3635,3635,3635,0
20230921,175900,700089940,3635,3635,3635,3635,0
20230921,175800,700089940,3635,3635,3635,3635,1930
20230921,175700,700089940,3635,3635,3635,3635,0
20230921,175600,700089940,3635,3635,3635,3635,0
20230921,175500,700089940,3635,3635,3635,3635,0
20230921,175400,700089940,3635,3635,3635,3635,0
20230921,175300,700089940,3635,3635,3635,3635,0
20230921,175200,700089940,3635,3635,3635,3635,0
20230921,175100,700089940,3635,3635,3635,3635,0
20230921,175000,700089940,3635,3635,3635,3635,0
20230921,174900,700089940,3635,3635,3635,3635,0
20230921,174800,700089940,3635,3635,3635,3635,0
20230921,174700,700089940,3635,3635,3635,3635,0
20230921,174600,700089940,3635,3635,3635,3635,0
20230921,174500,700089940,3635,3635,3635,3635,0
20230921,174400,700089940,3635,3635,3635,3635,0
20230921,174300,700089940,3635,3635,3635,3635,0
20230921,174200,700089940,3635,3635,3635,3635,0
20230921,174100,700089940,3635,3635,3635,3635,0
20230921,174000,700089940,3635,3635,3635,3635,0
20230921,173900,700089940,3635,3635,3635,3635,0
20230921,173800,700089940,3635,3635,3635,3635,0
20230921,173700,700089940,3635,3635,3635,3635,0
20230921,173600,700089940,3635,3635,3635,3635,0
20230921,173500,700089940,3635,3635,3635,3635,0
20230921,173400,700089940,3635,3635,3635,3635,0
20230921,173300,700089940,3635,3635,3635,3635,0
20230921,173200,700089940,3635,3635,3635,3635,0
20230921,173100,700089940,3635,3635,3635,3635,0
20230921,173000,700089940,3635,3635,3635,3635,0
20230921,172900,700089940,3635,3635,3635,3635,0
20230921,172800,700089940,3635,3635,3635,3635,1930
20230921,172700,700089940,3635,3635,3635,3635,0
20230921,172600,700089940,3635,3635,3635,3635,0
20230921,172500,700089940,3635,3635,3635,3635,0
20230921,172400,700089940,3635,3635,3635,3635,0
20230921,172300,700089940,3635,3635,3635,3635,0
20230921,172200,700089940,3635,3635,3635,3635,0
20230921,172100,700089940,3635,3635,3635,3635,0
20230921,172000,700089940,3635,3635,3635,3635,0
20230921,171900,700089940,3635,3635,3635,3635,0
20230921,171800,700089940,3635,3635,3635,3635,0
20230921,171700,700089940,3635,3635,3635,3635,0
20230921,171600,700089940,3635,3635,3635,3635,0
20230921,171500,700089940,3635,3635,3635,3635,0
20230921,171400,700089940,3635,3635,3635,3635,0
20230921,171300,700089940,3635,3635,3635,3635,0
20230921,171200,700089940,3635,3635,3635,3635,0
20230921,171100,700089940,3635,3635,3635,3635,0
20230921,171000,700089940,3635,3635,3635,3635,0
20230921,170900,700089940,3635,3635,3635,3635,0
20230921,170800,700089940,3635,3635,3635,3635,0
20230921,170700,700089940,3635,3635,3635,3635,0
20230921,170600,700089940,3635,3635,3635,3635,0
20230921,170500,700089940,3635,3635,3635,3635,0
20230921,170400,700089940,3635,3635,3635,3635,0
20230921,170300,700089940,3635,3635,3635,3635,0
20230921,170200,700089940,3635,3635,3635,3635,0
20230921,170100,700089940,3635,3635,3635,3635,0
20230921,170000,700089940,3635,3635,3635,3635,0
20230921,165900,700089940,3635,3635,3635,3635,0
20230921,165800,700089940,3635,3635,3635,3635,1930
20230921,165700,700089940,3635,3635,3635,3635,0
20230921,165600,700089940,3635,3635,3635,3635,0
20230921,165500,700089940,3635,3635,3635,3635,0
20230921,165400,700089940,3635,3635,3635,3635,0
20230921,165300,700089940,3635,3635,3635,3635,0
20230921,165200,700089940,3635,3635,3635,3635,0
20230921,165100,700089940,3635,3635,3635,3635,0
20230921,165000,700089940,3635,3635,3635,3635,0
20230921,164900,700089940,3635,3635,3635,3635,0
20230921,164800,700089940,3635,3635,3635,3635,0
20230921,164700,700089940,3635,3635,3635,3635,0
20230921,164600,700089940,3635,3635,3635,3635,0
20230921,164500,700089940,3635,3635,3635,3635,0
20230921,164400,700089940,3635,3635,3635,3635,0
20230921,164300,700089940,3635,3635,3635,3635,0
20230921,164200,700089940,3635,3635,3635,3635,0
20230921,164100,700089940,3635,3635,3635,3635,0
20230921,164000,700089940,3635,3635,3635,3635,0
20230921,163900,700089940,3635,3635,3635,3635,0
20230921,163800,700089940,3635,3635,3635,3635,0
20230921,163700,700089940,3635,3635,3635,3635,0
20230921,163600,700089940,3635,3635,3635,3635,0
20230921,163500,700089940,3635,3635,3635,3635,0
20230921,163400,700089940,3635,3635,3635,3635,0
20230921,163300,700089940,3635,3635,3635,3635,0
20230921,163200,700089940,3635,3635,3635,3635,0
20230921,163100,700089940,3635,3635,3635,3635,0
20230921,163000,700089940,3635,3635,3635,3635,0
20230921,162900,700089940,3635,3635,3635,3635,0
20230921,162800,700089940,3635,3635,3635,3635,1930
20230921,162700,700089940,3635,3635,3635,3635,0
20230921,162600,700089940,3635,3635,3635,3635,0
20230921,162500,700089940,3635,3635,3635,3635,0
20230921,162400,700089940,3635,3635,3635,3635,0
20230921,162300,700089940,3635,3635,3635,3635,0
20230921,162200,700089940,3635,3635,3635,3635,0
20230921,162100,700089940,3635,3635,3635,3635,0
20230921,162000,700089940,3635,3635,3635,3635,0
20230921,161900,700089940,3635,3635,3635,3635,0
20230921,161800,700089940,3635,3635,3635,3635,0
20230921,161700,700089940,3635,3635,3635,3635,0
20230921,161600,700089940,3635,3635,3635,3635,0
20230921,161500,700089940,3635,3635,3635,3635,0
20230921,161400,700089940,3635,3635,3635,3635,0
20230921,161300,700089940,3635,3635,3635,3635,0
20230921,161200,700089940,3635,3635,3635,3635,0
20230921,161100,700089940,3635,3635,3635,3635,0
20230921,161000,700089940,3635,3635,3635,3635,0
20230921,160900,700089940,3635,3635,3635,3635,0
20230921,160800,700089940,3635,3635,3635,3635,0
20230921,160700,700089940,3635,3635,3635,3635,0
20230921,160600,700089940,3635,3635,3635,3635,0
20230921,160500,700089940,3635,3635,3635,3635,0
20230921,160400,700089940,3635,3635,3635,3635,0
20230921,160300,700089940,3635,3635,3635,3635,0
20230921,160200,700089940,3635,3635,3635,3635,0
20230921,160100,700089940,3635,3635,3635,3635,0
20230921,160000,700089940,3635,3635,3635,3635,0
20230921,155900,700089940,3635,3635,3635,3635,0
20230921,155800,700089940,3635,3635,3635,3635,1930
20230921,155700,700089940,3635,3635,3635,3635,0
20230921,155600,700089940,3635,3635,3635,3635,0
20230921,155500,700089940,3635,3635,3635,3635,0
20230921,155400,700089940,3635,3635,3635,3635,0
20230921,155300,700089940,3635,3635,3635,3635,0
20230921,155200,700089940,3635,3635,3635,3635,0
20230921,155100,700089940,3635,3635,3635,3635,0
20230921,155000,700089940,3635,3635,3635,3635,0
20230921,154900,700089940,3635,3635,3635,3635,0
20230921,154800,700089940,3635,3635,3635,3635,0
20230921,154700,700089940,3635,3635,3635,3635,0
20230921,154600,700089940,3635,3635,3635,3635,0
20230921,154500,700089940,3635,3635,3635,3635,0
20230921,154400,700089940,3635,3635,3635,3635,0
20230921,154300,700089940,3635,3635,3635,3635,0
20230921,154200,700089940,3635,3635,3635,3635,0
20230921,154100,700089940,3635,3635,3635,3635,0
20230921,154000,700089940,3635,3635,3635,3635,0
20230921,153900,700089940,3635,3635,3635,3635,0
20230921,153800,700089940,3635,3635,3635,3635,0
20230921,153700,700089940,3635,3635,3635,3635,0
20230921,153600,700089940,3635,3635,3635,3635,0
20230921,153500,700089940,3635,3635,3635,3635,0
20230921,153400,700089940,3635,3635,3635,3635,0
20230921,153300,700089940,3635,3635,3635,3635,0
20230921,153200,700089940,3635,3635,3635,3635,0
20230921,153100,700089940,3635,3635,3635,3635,0
20230921,153000,700089940,3635,3635,3635,3635,1930
20230921,152900,693074390,3640,3640,3640,3640,0
20230921,152800,693074390,3640,3640,3640,3640,0
20230921,152700,693074390,3640,3640,3640,3640,0
20230921,152600,693074390,3640,3640,3640,3640,0
20230921,152500,693074390,3640,3640,3640,3640,0
20230921,152400,693074390,3640,3640,3640,3640,0
20230921,152300,693074390,3640,3640,3640,3640,0
20230921,152200,693074390,3640,3640,3640,3640,0
20230921,152100,693074390,3640,3640,3640,3640,0
20230921,152000,693074390,3640,3640,3640,3640,0
20230921,151900,693074390,3640,3640,3640,3630,40
20230921,151800,692928880,3645,3645,3645,3645,3
20230921,151700,692917945,3645,3645,3645,3645,30
20230921,151600,692808595,3645,3645,3645,3645,10
20230921,151500,692772145,3645,3645,3645,3645,10
20230921,151400,692735695,3645,3645,3645,3645,109
20230921,151300,692338390,3645,3630,3645,3630,3005
20230921,151200,681403705,3630,3630,3630,3630,20
20230921,151100,681331105,3630,3630,3630,3630,10
20230921,151000,681294805,3630,3630,3630,3630,0
20230921,150900,681294805,3630,3630,3630,3625,329
20230921,150800,680102045,3630,3630,3630,3630,15
20230921,150700,680047595,3625,3625,3625,3625,0
20230921,150600,680047595,3625,3625,3625,3625,1
20230921,150500,680043970,3630,3630,3630,3630,21
20230921,150400,679967740,3630,3630,3630,3630,9
20230921,150300,679935070,3625,3625,3625,3625,745
20230921,150200,677234445,3625,3625,3625,3625,0
20230921,150100,677234445,3625,3640,3640,3625,245
20230921,150000,676345245,3630,3630,3630,3630,0
20230921,145900,676345245,3630,3630,3630,3630,858
20230921,145800,673230705,3630,3630,3630,3630,462
20230921,145700,671553645,3630,3630,3630,3630,3164
20230921,145600,660068325,3635,3635,3635,3635,7
20230921,145500,660042880,3635,3640,3640,3635,16
20230921,145400,659984645,3635,3635,3635,3635,0
20230921,145300,659984645,3635,3635,3635,3635,132
20230921,145200,659504825,3635,3635,3635,3635,0
20230921,145100,659504825,3635,3635,3635,3635,0
20230921,145000,659504825,3635,3635,3635,3635,0
20230921,144900,659504825,3635,3635,3635,3635,0
20230921,144800,659504825,3635,3635,3635,3635,0
20230921,144700,659504825,3635,3635,3635,3635,0
20230921,144600,659504825,3635,3635,3635,3635,0
20230921,144500,659504825,3635,3635,3635,3635,0
20230921,144400,659504825,3635,3635,3635,3635,0
20230921,144300,659504825,3635,3640,3640,3635,934
20230921,144200,656107210,3635,3635,3635,3635,0
20230921,144100,656107210,3635,3640,3640,3635,34
20230921,144000,655983615,3640,3640,3640,3640,0
20230921,143900,655983615,3640,3640,3640,3640,0
20230921,143800,655983615,3640,3645,3645,3640,3
20230921,143700,655972690,3635,3635,3635,3635,0
20230921,143600,655972690,3635,3635,3635,3635,300
20230921,143500,654882190,3635,3645,3645,3635,202
20230921,143400,654147910,3645,3645,3645,3645,0
20230921,143300,654147910,3645,3645,3645,3645,10
20230921,143200,654111460,3640,3640,3640,3640,0
20230921,143100,654111460,3640,3640,3640,3640,0
20230921,143000,654111460,3640,3640,3640,3640,67
20230921,142900,653867580,3640,3640,3640,3640,2
20230921,142800,653860300,3640,3640,3640,3640,414
20230921,142700,652353340,3645,3645,3645,3645,0
20230921,142600,652353340,3645,3645,3645,3645,3
20230921,142500,652342405,3640,3640,3640,3640,500
20230921,142400,650522405,3640,3640,3640,3640,0
20230921,142300,650522405,3640,3640,3640,3640,9
20230921,142200,650489645,3640,3640,3640,3640,0
20230921,142100,650489645,3640,3640,3640,3640,10
20230921,142000,650453245,3640,3640,3640,3640,150
20230921,141900,649907245,3640,3640,3640,3640,32
20230921,141800,649790765,3640,3640,3640,3640,10
20230921,141700,649754365,3625,3625,3625,3625,15
20230921,141600,649699990,3625,3625,3625,3625,0
20230921,141500,649699990,3625,3625,3625,3625,0
20230921,141400,649699990,3625,3625,3625,3625,0
20230921,141300,649699990,3625,3640,3640,3625,4430
20230921,141200,633631285,3640,3635,3640,3635,285
20230921,141100,632594060,3635,3635,3635,3635,250
20230921,141000,631685310,3635,3635,3635,3635,100
20230921,140900,631321810,3635,3635,3635,3635,0
20230921,140800,631321810,3635,3635,3635,3635,0
20230921,140700,631321810,3635,3635,3635,3635,35
20230921,140600,631194585,3635,3635,3635,3635,0
20230921,140500,631194585,3635,3635,3635,3635,0
20230921,140400,631194585,3635,3635,3635,3635,214
20230921,140300,630416695,3640,3640,3640,3640,0
20230921,140200,630416695,3640,3640,3640,3640,4
20230921,140100,630402135,3640,3640,3640,3640,0
20230921,140000,630402135,3640,3640,3640,3640,163
20230921,135900,629808815,3645,3645,3645,3645,8
20230921,135800,629779655,3645,3645,3645,3645,9
20230921,135700,629746850,3640,3640,3640,3640,0
20230921,135600,629746850,3640,3640,3640,3640,37
20230921,135500,629612170,3640,3640,3640,3640,0
20230921,135400,629612170,3640,3640,3640,3640,10
20230921,135300,629575770,3640,3640,3640,3640,10
20230921,135200,629539370,3640,3640,3640,3640,10
20230921,135100,629502970,3640,3640,3640,3640,0
20230921,135000,629502970,3640,3640,3640,3640,5
20230921,134900,629484770,3640,3640,3640,3640,12
20230921,134800,629441090,3640,3640,3640,3640,10
20230921,134700,629404690,3635,3635,3635,3635,0
20230921,134600,629404690,3635,3635,3635,3635,0
20230921,134500,629404690,3635,3635,3635,3635,0
20230921,134400,629404690,3635,3635,3635,3635,7
20230921,134300,629379245,3635,3635,3635,3635,20
20230921,134200,629306545,3635,3635,3635,3635,10
20230921,134100,629270195,3635,3635,3635,3635,12
20230921,134000,629226575,3635,3635,3635,3635,0
20230921,133900,629226575,3635,3635,3635,3635,10
20230921,133800,629190225,3635,3635,3635,3635,0
20230921,133700,629190225,3635,3635,3635,3635,0
20230921,133600,629190225,3635,3635,3635,3635,5
20230921,133500,629172050,3635,3635,3635,3635,46
20230921,133400,629004840,3635,3635,3635,3635,17
20230921,133300,628943045,3635,3635,3635,3635,79
20230921,133200,628655880,3635,3635,3635,3635,0
20230921,133100,628655880,3635,3635,3635,3635,10
20230921,133000,628619530,3635,3635,3635,3635,5
20230921,132900,628601355,3635,3635,3635,3635,17
20230921,132800,628539560,3635,3635,3635,3635,5
20230921,132700,628521385,3635,3635,3635,3635,510
20230921,132600,626667535,3635,3635,3635,3635,0
20230921,132500,626667535,3635,3635,3635,3635,5
20230921,132400,626649360,3635,3635,3635,3635,15
20230921,132300,626594835,3635,3635,3635,3635,0
20230921,132200,626594835,3635,3635,3635,3635,0
20230921,132100,626594835,3635,3635,3635,3635,11
20230921,132000,626554850,3635,3635,3635,3635,5
20230921,131900,626536675,3635,3635,3635,3635,48
20230921,131800,626362195,3630,3630,3630,3630,0
20230921,131700,626362195,3630,3630,3630,3630,0
20230921,131600,626362195,3630,3630,3630,3630,0
20230921,131500,626362195,3630,3630,3630,3630,122
20230921,131400,625919335,3630,3630,3630,3630,0
20230921,131300,625919335,3630,3630,3630,3630,421
20230921,131200,624391105,3630,3630,3630,3630,260
20230921,131100,623447305,3630,3635,3635,3630,431
20230921,131000,621882670,3640,3640,3640,3640,3
20230921,130900,621871750,3640,3640,3640,3640,50
20230921,130800,621689750,3630,3630,3630,3630,10
20230921,130700,621653450,3630,3630,3630,3630,0
20230921,130600,621653450,3630,3635,3635,3630,3000
20230921,130500,610748820,3640,3640,3640,3640,0
20230921,130400,610748820,3640,3640,3640,3635,21
20230921,130300,610672390,3640,3640,3640,3640,0
20230921,130200,610672390,3640,3640,3640,3640,0
20230921,130100,610672390,3640,3640,3640,3640,734
20230921,130000,608000630,3640,3640,3640,3640,0
20230921,125900,608000630,3640,3640,3640,3640,268
20230921,125800,607025110,3645,3645,3645,3645,1
20230921,125700,607021465,3645,3645,3645,3645,0
20230921,125600,607021465,3645,3645,3645,3645,250
20230921,125500,606110215,3645,3645,3645,3645,0
20230921,125400,606110215,3645,3645,3645,3645,1
20230921,125300,606106570,3640,3640,3640,3640,0
20230921,125200,606106570,3640,3640,3640,3640,82
20230921,125100,605808090,3640,3640,3640,3640,0
20230921,125000,605808090,3640,3640,3640,3640,0
20230921,124900,605808090,3640,3640,3640,3640,0
20230921,124800,605808090,3640,3640,3640,3640,70
20230921,124700,605553290,3640,3640,3640,3640,202
20230921,124600,604818010,3645,3645,3645,3645,0
20230921,124500,604818010,3645,3645,3645,3645,1
20230921,124400,604814365,3640,3640,3640,3640,40
20230921,124300,604668765,3640,3640,3640,3640,0
20230921,124200,604668765,3640,3640,3640,3640,611
20230921,124100,602444725,3645,3645,3645,3645,0
20230921,124000,602444725,3645,3645,3645,3645,1
20230921,123900,602441080,3640,3640,3640,3640,5
20230921,123800,602422880,3640,3640,3640,3640,500
20230921,123700,600602880,3640,3640,3645,3640,702
20230921,123600,598047590,3640,3640,3640,3640,0
20230921,123500,598047590,3640,3635,3640,3635,1949
20230921,123400,590953380,3635,3635,3635,3635,900
20230921,123300,587681880,3630,3630,3635,3630,520
20230921,123200,585791780,3630,3630,3630,3630,0
20230921,123100,585791780,3630,3630,3630,3630,1547
20230921,123000,580176170,3630,3630,3630,3630,10
20230921,122900,580139870,3630,3635,3640,3630,273
20230921,122800,579147295,3635,3635,3635,3635,5
20230921,122700,579129120,3630,3635,3635,3630,4
20230921,122600,579114595,3630,3630,3630,3630,0
20230921,122500,579114595,3630,3635,3635,3630,9
20230921,122400,579081920,3635,3635,3635,3635,15
20230921,122300,579027395,3640,3630,3640,3630,197
20230921,122200,578310770,3630,3635,3635,3630,212
20230921,122100,577540185,3630,3630,3630,3630,3
20230921,122000,577529295,3625,3625,3625,3625,0
20230921,121900,577529295,3625,3625,3625,3625,0
20230921,121800,577529295,3625,3625,3625,3625,0
20230921,121700,577529295,3625,3625,3625,3625,1
20230921,121600,577525670,3625,3625,3625,3625,1
20230921,121500,577522045,3635,3635,3635,3625,39
20230921,121400,577380295,3625,3625,3625,3625,0
20230921,121300,577380295,3625,3625,3625,3625,0
20230921,121200,577380295,3625,3625,3625,3625,12
20230921,121100,577336795,3625,3625,3625,3625,5
20230921,121000,577318670,3625,3625,3625,3625,5
20230921,120900,577300545,3625,3625,3625,3625,0
20230921,120800,577300545,3625,3620,3625,3620,1101
20230921,120700,573309425,3620,3620,3620,3620,2
20230921,120600,573302185,3625,3625,3625,3625,50
20230921,120500,573120935,3625,3625,3625,3625,10
20230921,120400,573084685,3625,3625,3625,3625,10
20230921,120300,573048435,3620,3620,3620,3620,6
20230921,120200,573026715,3620,3620,3620,3620,0
20230921,120100,573026715,3620,3620,3620,3620,0
20230921,120000,573026715,3620,3620,3620,3620,208
20230921,115900,572273755,3620,3620,3620,3620,0
20230921,115800,572273755,3620,3620,3620,3620,31
20230921,115700,572161535,3615,3615,3615,3615,0
20230921,115600,572161535,3615,3615,3615,3615,0
20230921,115500,572161535,3615,3615,3615,3615,0
20230921,115400,572161535,3615,3615,3615,3615,0
20230921,115300,572161535,3615,3630,3630,3615,2079
20230921,115200,564615950,3615,3620,3620,3615,2200
20230921,115100,556652585,3620,3620,3620,3620,0
20230921,115000,556652585,3620,3625,3625,3620,8
20230921,114900,556623620,3625,3630,3630,3625,200
20230921,114800,555898120,3630,3630,3630,3630,0
20230921,114700,555898120,3630,3630,3630,3630,0
20230921,114600,555898120,3630,3625,3630,3625,7
20230921,114500,555872735,3630,3625,3630,3625,249
20230921,114400,554970100,3625,3625,3630,3620,806
20230921,114300,552045880,3620,3620,3620,3620,7
20230921,114200,552020540,3625,3625,3625,3625,187
20230921,114100,551342665,3625,3625,3625,3625,1
20230921,114000,551339040,3620,3620,3620,3620,0
20230921,113900,551339040,3620,3620,3620,3620,0
20230921,113800,551339040,3620,3625,3625,3620,35
20230921,113700,551212300,3620,3620,3620,3620,47
20230921,113600,551042160,3625,3625,3625,3625,500
20230921,113500,549229660,3620,3620,3625,3620,789
20230921,113400,546373465,3620,3620,3620,3620,566
20230921,113300,544324545,3615,3615,3620,3615,68
20230921,113200,544078425,3615,3615,3615,3615,24
20230921,113100,543991665,3620,3620,3625,3620,664
20230921,113000,541587485,3620,3620,3620,3620,16
20230921,112900,541529565,3620,3625,3625,3620,416
20230921,112800,540021680,3630,3630,3630,3625,36
20230921,112700,539891045,3630,3630,3630,3630,216
20230921,112600,539106965,3630,3630,3630,3630,19
20230921,112500,539037995,3625,3625,3625,3625,0
20230921,112400,539037995,3625,3625,3625,3625,0
20230921,112300,539037995,3625,3625,3625,3625,0
20230921,112200,539037995,3625,3620,3625,3620,2
20230921,112100,539030750,3630,3635,3635,3630,78
20230921,112000,538747410,3635,3635,3635,3635,0
20230921,111900,538747410,3635,3635,3635,3635,35
20230921,111800,538620185,3635,3635,3635,3635,600
20230921,111700,536439185,3635,3635,3635,3635,0
20230921,111600,536439185,3635,3635,3635,3635,3
20230921,111500,536428280,3615,3625,3625,3615,410
20230921,111400,534944315,3635,3635,3635,3635,0
20230921,111300,534944315,3635,3620,3635,3620,2
20230921,111200,534937060,3620,3630,3640,3620,353
20230921,111100,533655730,3630,3620,3630,3620,757
20230921,111000,530907830,3620,3620,3620,3620,3
20230921,110900,530896970,3625,3625,3625,3625,4
20230921,110800,530882470,3625,3630,3630,3625,79
20230921,110700,530596065,3630,3630,3630,3630,33
20230921,110600,530476275,3630,3630,3630,3630,6
20230921,110500,530454495,3630,3615,3630,3610,5276
20230921,110400,511397240,3605,3605,3605,3605,0
20230921,110300,511397240,3605,3605,3605,3605,0
20230921,110200,511397240,3605,3640,3640,3600,16659
20230921,110100,451145685,3640,3660,3660,3640,2005
20230921,110000,443836930,3660,3660,3660,3660,1
20230921,105900,443833270,3660,3660,3660,3660,5
20230921,105800,443814970,3655,3655,3655,3655,0
20230921,105700,443814970,3655,3655,3655,3655,0
20230921,105600,443814970,3655,3655,3655,3655,10
20230921,105500,443778420,3655,3655,3655,3655,298
20230921,105400,442689230,3655,3655,3655,3655,0
20230921,105300,442689230,3655,3655,3655,3655,0
20230921,105200,442689230,3655,3655,3655,3655,0
20230921,105100,442689230,3655,3655,3655,3655,67
20230921,105000,442444345,3660,3660,3660,3660,0
20230921,104900,442444345,3660,3660,3660,3660,0
20230921,104800,442444345,3660,3660,3660,3660,0
20230921,104700,442444345,3660,3660,3660,3660,0
20230921,104600,442444345,3660,3660,3660,3660,0
20230921,104500,442444345,3660,3660,3660,3660,0
20230921,104400,442444345,3660,3660,3660,3660,62
20230921,104300,442217425,3660,3660,3660,3660,50
20230921,104200,442034425,3655,3655,3655,3655,0
20230921,104100,442034425,3655,3655,3655,3655,30
20230921,104000,441924775,3655,3655,3655,3655,0
20230921,103900,441924775,3655,3665,3665,3655,21
20230921,103800,441848010,3650,3655,3655,3650,1000
20230921,103700,438196910,3650,3650,3650,3650,0
20230921,103600,438196910,3650,3650,3650,3650,0
20230921,103500,438196910,3650,3650,3650,3650,1
20230921,103400,438193260,3660,3660,3660,3660,10
20230921,103300,438156660,3660,3660,3660,3660,427
20230921,103200,436593840,3660,3660,3660,3660,50
20230921,103100,436410840,3660,3660,3660,3660,7
20230921,103000,436385220,3660,3660,3660,3660,6
20230921,102900,436363260,3650,3650,3650,3650,0
20230921,102800,436363260,3650,3650,3650,3650,0
20230921,102700,436363260,3650,3650,3650,3650,1
20230921,102600,436359610,3660,3645,3660,3640,501
20230921,102500,434527755,3650,3650,3650,3650,101
20230921,102400,434159105,3650,3640,3650,3635,5050
20230921,102300,415798730,3640,3640,3640,3640,654
20230921,102200,413418170,3640,3640,3640,3640,0
20230921,102100,413418170,3640,3660,3660,3640,25383
20230921,102000,320817650,3660,3660,3660,3660,0
20230921,101900,320817650,3660,3660,3660,3660,3
20230921,101800,320806670,3655,3655,3655,3655,50
20230921,101700,320623920,3655,3655,3655,3655,0
20230921,101600,320623920,3655,3660,3660,3655,367
20230921,101500,319282000,3670,3670,3670,3670,0
20230921,101400,319282000,3670,3670,3670,3670,0
20230921,101300,319282000,3670,3670,3670,3670,81
20230921,101200,318984730,3650,3655,3655,3650,1836
20230921,101100,312279705,3655,3655,3655,3655,157
20230921,101000,311705870,3655,3655,3655,3655,2500
20230921,100900,302568370,3655,3655,3655,3655,2069
20230921,100800,295006175,3660,3660,3660,3660,959
20230921,100700,291496235,3655,3660,3660,3655,106
20230921,100600,291108665,3655,3655,3655,3655,1432
20230921,100500,285874705,3645,3645,3645,3645,0
20230921,100400,285874705,3645,3660,3660,3645,17495
20230921,100300,221975150,3660,3660,3660,3660,157
20230921,100200,221400530,3655,3665,3665,3655,3849
20230921,100100,207314720,3665,3665,3665,3665,500
20230921,100000,205482220,3665,3665,3665,3665,200
20230921,095900,204749220,3670,3670,3670,3670,763
20230921,095800,201949010,3675,3675,3675,3670,1004
20230921,095700,198260830,3675,3675,3675,3675,10
20230921,095600,198224080,3680,3680,3680,3680,0
20230921,095500,198224080,3680,3685,3685,3680,172
20230921,095400,197591095,3685,3685,3685,3685,10
20230921,095300,197554245,3685,3685,3685,3685,0
20230921,095200,197554245,3685,3685,3685,3685,0
20230921,095100,197554245,3685,3685,3685,3680,356
20230921,095000,196243885,3685,3685,3685,3685,51
20230921,094900,196055950,3690,3690,3690,3690,4
20230921,094800,196041190,3690,3690,3690,3690,2
20230921,094700,196033810,3685,3685,3685,3685,79
20230921,094600,195742695,3685,3680,3690,3680,464
20230921,094500,194034905,3675,3675,3675,3675,100
20230921,094400,193667405,3670,3680,3680,3670,168
20230921,094300,193050280,3680,3680,3680,3680,51
20230921,094200,192862600,3680,3680,3680,3675,3353
20230921,094100,180532805,3685,3690,3690,3685,1138
20230921,094000,176338840,3695,3690,3695,3685,503
20230921,093900,174483080,3700,3700,3700,3700,0
20230921,093800,174483080,3700,3700,3700,3700,1
20230921,093700,174479380,3700,3695,3700,3695,105
20230921,093600,174090890,3700,3700,3700,3700,6
20230921,093500,174068690,3700,3695,3700,3695,15
20230921,093400,174013250,3695,3700,3700,3695,704
20230921,093300,171411455,3700,3700,3700,3700,4
20230921,093200,171396655,3700,3700,3700,3700,9
20230921,093100,171363355,3700,3700,3700,3700,3
20230921,093000,171352255,3690,3700,3700,3675,30137
20230921,092900,60282010,3705,3705,3705,3705,200
20230921,092800,59541010,3705,3710,3710,3705,1764
20230921,092700,53005340,3715,3715,3715,3715,0
20230921,092600,53005340,3715,3715,3715,3715,0
20230921,092500,53005340,3715,3715,3715,3715,66
20230921,092400,52760150,3715,3715,3715,3715,51
20230921,092300,52570685,3710,3710,3710,3710,0
20230921,092200,52570685,3710,3710,3710,3710,0
20230921,092100,52570685,3710,3705,3710,3705,400
20230921,092000,51088170,3700,3700,3700,3700,1555
20230921,091900,45334670,3700,3700,3700,3700,0
20230921,091800,45334670,3700,3700,3700,3700,27
20230921,091700,45234770,3700,3700,3700,3700,0
20230921,091600,45234770,3700,3700,3700,3700,0
20230921,091500,45234770,3700,3700,3700,3700,0
20230921,091400,45234770,3700,3700,3700,3700,788
20230921,091300,42319170,3700,3700,3700,3700,462
20230921,091200,40609770,3710,3710,3710,3710,6
20230921,091100,40587510,3710,3710,3710,3705,2415
20230921,091000,31632270,3720,3720,3720,3720,10
20230921,090900,31595070,3720,3720,3720,3720,100
20230921,090800,31223070,3720,3710,3720,3710,245
20230921,090700,30313020,3720,3720,3720,3720,100
20230921,090600,29941020,3705,3705,3705,3705,0
20230921,090500,29941020,3705,3705,3705,3705,800
20230921,090400,26977020,3705,3720,3720,3705,123
20230921,090300,26520910,3720,3730,3730,3720,36
20230921,090200,26386980,3705,3705,3705,3705,0
20230921,090100,26386980,3705,3705,3705,3705,1640
20230921,090000,20310780,3705,3705,3705,3705,5376