KissMeData/317120/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203700,370785080,4745,4745,4745,4745,1591
20230921,203600,370785080,4745,4745,4745,4745,0
20230921,203500,370785080,4745,4745,4745,4745,0
20230921,203400,370785080,4745,4745,4745,4745,0
20230921,203300,370785080,4745,4745,4745,4745,0
20230921,203200,370785080,4745,4745,4745,4745,0
20230921,203100,370785080,4745,4745,4745,4745,0
20230921,203000,370785080,4745,4745,4745,4745,0
20230921,202900,370785080,4745,4745,4745,4745,0
20230921,202800,370785080,4745,4745,4745,4745,0
20230921,202700,370785080,4745,4745,4745,4745,0
20230921,202600,370785080,4745,4745,4745,4745,0
20230921,202500,370785080,4745,4745,4745,4745,0
20230921,202400,370785080,4745,4745,4745,4745,0
20230921,202300,370785080,4745,4745,4745,4745,0
20230921,202200,370785080,4745,4745,4745,4745,0
20230921,202100,370785080,4745,4745,4745,4745,0
20230921,202000,370785080,4745,4745,4745,4745,0
20230921,201900,370785080,4745,4745,4745,4745,0
20230921,201800,370785080,4745,4745,4745,4745,0
20230921,201700,370785080,4745,4745,4745,4745,0
20230921,201600,370785080,4745,4745,4745,4745,0
20230921,201500,370785080,4745,4745,4745,4745,0
20230921,201400,370785080,4745,4745,4745,4745,0
20230921,201300,370785080,4745,4745,4745,4745,0
20230921,201200,370785080,4745,4745,4745,4745,0
20230921,201100,370785080,4745,4745,4745,4745,0
20230921,201000,370785080,4745,4745,4745,4745,0
20230921,200900,370785080,4745,4745,4745,4745,0
20230921,200800,370785080,4745,4745,4745,4745,0
20230921,200700,370785080,4745,4745,4745,4745,1591
20230921,200600,370785080,4745,4745,4745,4745,0
20230921,200500,370785080,4745,4745,4745,4745,0
20230921,200400,370785080,4745,4745,4745,4745,0
20230921,200300,370785080,4745,4745,4745,4745,0
20230921,200200,370785080,4745,4745,4745,4745,0
20230921,200100,370785080,4745,4745,4745,4745,0
20230921,200000,370785080,4745,4745,4745,4745,0
20230921,195900,370785080,4745,4745,4745,4745,0
20230921,195800,370785080,4745,4745,4745,4745,0
20230921,195700,370785080,4745,4745,4745,4745,0
20230921,195600,370785080,4745,4745,4745,4745,0
20230921,195500,370785080,4745,4745,4745,4745,0
20230921,195400,370785080,4745,4745,4745,4745,0
20230921,195300,370785080,4745,4745,4745,4745,0
20230921,195200,370785080,4745,4745,4745,4745,0
20230921,195100,370785080,4745,4745,4745,4745,0
20230921,195000,370785080,4745,4745,4745,4745,0
20230921,194900,370785080,4745,4745,4745,4745,0
20230921,194800,370785080,4745,4745,4745,4745,0
20230921,194700,370785080,4745,4745,4745,4745,0
20230921,194600,370785080,4745,4745,4745,4745,0
20230921,194500,370785080,4745,4745,4745,4745,0
20230921,194400,370785080,4745,4745,4745,4745,0
20230921,194300,370785080,4745,4745,4745,4745,0
20230921,194200,370785080,4745,4745,4745,4745,0
20230921,194100,370785080,4745,4745,4745,4745,0
20230921,194000,370785080,4745,4745,4745,4745,0
20230921,193900,370785080,4745,4745,4745,4745,0
20230921,193800,370785080,4745,4745,4745,4745,0
20230921,193700,370785080,4745,4745,4745,4745,1591
20230921,193600,370785080,4745,4745,4745,4745,0
20230921,193500,370785080,4745,4745,4745,4745,0
20230921,193400,370785080,4745,4745,4745,4745,0
20230921,193300,370785080,4745,4745,4745,4745,0
20230921,193200,370785080,4745,4745,4745,4745,0
20230921,193100,370785080,4745,4745,4745,4745,0
20230921,193000,370785080,4745,4745,4745,4745,0
20230921,192900,370785080,4745,4745,4745,4745,0
20230921,192800,370785080,4745,4745,4745,4745,0
20230921,192700,370785080,4745,4745,4745,4745,0
20230921,192600,370785080,4745,4745,4745,4745,0
20230921,192500,370785080,4745,4745,4745,4745,0
20230921,192400,370785080,4745,4745,4745,4745,0
20230921,192300,370785080,4745,4745,4745,4745,0
20230921,192200,370785080,4745,4745,4745,4745,0
20230921,192100,370785080,4745,4745,4745,4745,0
20230921,192000,370785080,4745,4745,4745,4745,0
20230921,191900,370785080,4745,4745,4745,4745,0
20230921,191800,370785080,4745,4745,4745,4745,0
20230921,191700,370785080,4745,4745,4745,4745,0
20230921,191600,370785080,4745,4745,4745,4745,0
20230921,191500,370785080,4745,4745,4745,4745,0
20230921,191400,370785080,4745,4745,4745,4745,0
20230921,191300,370785080,4745,4745,4745,4745,0
20230921,191200,370785080,4745,4745,4745,4745,0
20230921,191100,370785080,4745,4745,4745,4745,0
20230921,191000,370785080,4745,4745,4745,4745,0
20230921,190900,370785080,4745,4745,4745,4745,0
20230921,190800,370785080,4745,4745,4745,4745,0
20230921,190700,370785080,4745,4745,4745,4745,1591
20230921,190600,370785080,4745,4745,4745,4745,0
20230921,190500,370785080,4745,4745,4745,4745,0
20230921,190400,370785080,4745,4745,4745,4745,0
20230921,190300,370785080,4745,4745,4745,4745,0
20230921,190200,370785080,4745,4745,4745,4745,0
20230921,190100,370785080,4745,4745,4745,4745,0
20230921,190000,370785080,4745,4745,4745,4745,0
20230921,185900,370785080,4745,4745,4745,4745,0
20230921,185800,370785080,4745,4745,4745,4745,0
20230921,185700,370785080,4745,4745,4745,4745,0
20230921,185600,370785080,4745,4745,4745,4745,0
20230921,185500,370785080,4745,4745,4745,4745,0
20230921,185400,370785080,4745,4745,4745,4745,0
20230921,185300,370785080,4745,4745,4745,4745,0
20230921,185200,370785080,4745,4745,4745,4745,0
20230921,185100,370785080,4745,4745,4745,4745,0
20230921,185000,370785080,4745,4745,4745,4745,0
20230921,184900,370785080,4745,4745,4745,4745,0
20230921,184800,370785080,4745,4745,4745,4745,0
20230921,184700,370785080,4745,4745,4745,4745,0
20230921,184600,370785080,4745,4745,4745,4745,0
20230921,184500,370785080,4745,4745,4745,4745,0
20230921,184400,370785080,4745,4745,4745,4745,0
20230921,184300,370785080,4745,4745,4745,4745,0
20230921,184200,370785080,4745,4745,4745,4745,0
20230921,184100,370785080,4745,4745,4745,4745,0
20230921,184000,370785080,4745,4745,4745,4745,0
20230921,183900,370785080,4745,4745,4745,4745,0
20230921,183800,370785080,4745,4745,4745,4745,0
20230921,183700,370785080,4745,4745,4745,4745,1591
20230921,183600,370785080,4745,4745,4745,4745,0
20230921,183500,370785080,4745,4745,4745,4745,0
20230921,183400,370785080,4745,4745,4745,4745,0
20230921,183300,370785080,4745,4745,4745,4745,0
20230921,183200,370785080,4745,4745,4745,4745,0
20230921,183100,370785080,4745,4745,4745,4745,0
20230921,183000,370785080,4745,4745,4745,4745,0
20230921,182900,370785080,4745,4745,4745,4745,0
20230921,182800,370785080,4745,4745,4745,4745,0
20230921,182700,370785080,4745,4745,4745,4745,0
20230921,182600,370785080,4745,4745,4745,4745,0
20230921,182500,370785080,4745,4745,4745,4745,0
20230921,182400,370785080,4745,4745,4745,4745,0
20230921,182300,370785080,4745,4745,4745,4745,0
20230921,182200,370785080,4745,4745,4745,4745,0
20230921,182100,370785080,4745,4745,4745,4745,0
20230921,182000,370785080,4745,4745,4745,4745,0
20230921,181900,370785080,4745,4745,4745,4745,0
20230921,181800,370785080,4745,4745,4745,4745,0
20230921,181700,370785080,4745,4745,4745,4745,0
20230921,181600,370785080,4745,4745,4745,4745,0
20230921,181500,370785080,4745,4745,4745,4745,0
20230921,181400,370785080,4745,4745,4745,4745,0
20230921,181300,370785080,4745,4745,4745,4745,0
20230921,181200,370785080,4745,4745,4745,4745,0
20230921,181100,370785080,4745,4745,4745,4745,0
20230921,181000,370785080,4745,4745,4745,4745,0
20230921,180900,370785080,4745,4745,4745,4745,0
20230921,180800,370785080,4745,4745,4745,4745,0
20230921,180700,370785080,4745,4745,4745,4745,1591
20230921,180600,370785080,4745,4745,4745,4745,0
20230921,180500,370785080,4745,4745,4745,4745,0
20230921,180400,370785080,4745,4745,4745,4745,0
20230921,180300,370785080,4745,4745,4745,4745,0
20230921,180200,370785080,4745,4745,4745,4745,0
20230921,180100,370785080,4745,4745,4745,4745,0
20230921,180000,370785080,4745,4745,4745,4745,0
20230921,175900,370785080,4745,4745,4745,4745,0
20230921,175800,370785080,4745,4745,4745,4745,0
20230921,175700,370785080,4745,4745,4745,4745,0
20230921,175600,370785080,4745,4745,4745,4745,0
20230921,175500,370785080,4745,4745,4745,4745,0
20230921,175400,370785080,4745,4745,4745,4745,0
20230921,175300,370785080,4745,4745,4745,4745,0
20230921,175200,370785080,4745,4745,4745,4745,0
20230921,175100,370785080,4745,4745,4745,4745,0
20230921,175000,370785080,4745,4745,4745,4745,0
20230921,174900,370785080,4745,4745,4745,4745,0
20230921,174800,370785080,4745,4745,4745,4745,0
20230921,174700,370785080,4745,4745,4745,4745,0
20230921,174600,370785080,4745,4745,4745,4745,0
20230921,174500,370785080,4745,4745,4745,4745,0
20230921,174400,370785080,4745,4745,4745,4745,0
20230921,174300,370785080,4745,4745,4745,4745,0
20230921,174200,370785080,4745,4745,4745,4745,0
20230921,174100,370785080,4745,4745,4745,4745,0
20230921,174000,370785080,4745,4745,4745,4745,0
20230921,173900,370785080,4745,4745,4745,4745,0
20230921,173800,370785080,4745,4745,4745,4745,0
20230921,173700,370785080,4745,4745,4745,4745,1591
20230921,173600,370785080,4745,4745,4745,4745,0
20230921,173500,370785080,4745,4745,4745,4745,0
20230921,173400,370785080,4745,4745,4745,4745,0
20230921,173300,370785080,4745,4745,4745,4745,0
20230921,173200,370785080,4745,4745,4745,4745,0
20230921,173100,370785080,4745,4745,4745,4745,0
20230921,173000,370785080,4745,4745,4745,4745,0
20230921,172900,370785080,4745,4745,4745,4745,0
20230921,172800,370785080,4745,4745,4745,4745,0
20230921,172700,370785080,4745,4745,4745,4745,0
20230921,172600,370785080,4745,4745,4745,4745,0
20230921,172500,370785080,4745,4745,4745,4745,0
20230921,172400,370785080,4745,4745,4745,4745,0
20230921,172300,370785080,4745,4745,4745,4745,0
20230921,172200,370785080,4745,4745,4745,4745,0
20230921,172100,370785080,4745,4745,4745,4745,0
20230921,172000,370785080,4745,4745,4745,4745,0
20230921,171900,370785080,4745,4745,4745,4745,0
20230921,171800,370785080,4745,4745,4745,4745,0
20230921,171700,370785080,4745,4745,4745,4745,0
20230921,171600,370785080,4745,4745,4745,4745,0
20230921,171500,370785080,4745,4745,4745,4745,0
20230921,171400,370785080,4745,4745,4745,4745,0
20230921,171300,370785080,4745,4745,4745,4745,0
20230921,171200,370785080,4745,4745,4745,4745,0
20230921,171100,370785080,4745,4745,4745,4745,0
20230921,171000,370785080,4745,4745,4745,4745,0
20230921,170900,370785080,4745,4745,4745,4745,0
20230921,170800,370785080,4745,4745,4745,4745,0
20230921,170700,370785080,4745,4745,4745,4745,1591
20230921,170600,370785080,4745,4745,4745,4745,0
20230921,170500,370785080,4745,4745,4745,4745,0
20230921,170400,370785080,4745,4745,4745,4745,0
20230921,170300,370785080,4745,4745,4745,4745,0
20230921,170200,370785080,4745,4745,4745,4745,0
20230921,170100,370785080,4745,4745,4745,4745,0
20230921,170000,370785080,4745,4745,4745,4745,0
20230921,165900,370785080,4745,4745,4745,4745,0
20230921,165800,370785080,4745,4745,4745,4745,0
20230921,165700,370785080,4745,4745,4745,4745,0
20230921,165600,370785080,4745,4745,4745,4745,0
20230921,165500,370785080,4745,4745,4745,4745,0
20230921,165400,370785080,4745,4745,4745,4745,0
20230921,165300,370785080,4745,4745,4745,4745,0
20230921,165200,370785080,4745,4745,4745,4745,0
20230921,165100,370785080,4745,4745,4745,4745,0
20230921,165000,370785080,4745,4745,4745,4745,0
20230921,164900,370785080,4745,4745,4745,4745,0
20230921,164800,370785080,4745,4745,4745,4745,0
20230921,164700,370785080,4745,4745,4745,4745,0
20230921,164600,370785080,4745,4745,4745,4745,0
20230921,164500,370785080,4745,4745,4745,4745,0
20230921,164400,370785080,4745,4745,4745,4745,0
20230921,164300,370785080,4745,4745,4745,4745,0
20230921,164200,370785080,4745,4745,4745,4745,0
20230921,164100,370785080,4745,4745,4745,4745,0
20230921,164000,370785080,4745,4745,4745,4745,0
20230921,163900,370785080,4745,4745,4745,4745,0
20230921,163800,370785080,4745,4745,4745,4745,0
20230921,163700,370785080,4745,4745,4745,4745,1591
20230921,163600,370785080,4745,4745,4745,4745,0
20230921,163500,370785080,4745,4745,4745,4745,0
20230921,163400,370785080,4745,4745,4745,4745,0
20230921,163300,370785080,4745,4745,4745,4745,0
20230921,163200,370785080,4745,4745,4745,4745,0
20230921,163100,370785080,4745,4745,4745,4745,0
20230921,163000,370785080,4745,4745,4745,4745,0
20230921,162900,370785080,4745,4745,4745,4745,0
20230921,162800,370785080,4745,4745,4745,4745,0
20230921,162700,370785080,4745,4745,4745,4745,0
20230921,162600,370785080,4745,4745,4745,4745,0
20230921,162500,370785080,4745,4745,4745,4745,0
20230921,162400,370785080,4745,4745,4745,4745,0
20230921,162300,370785080,4745,4745,4745,4745,0
20230921,162200,370785080,4745,4745,4745,4745,0
20230921,162100,370785080,4745,4745,4745,4745,0
20230921,162000,370785080,4745,4745,4745,4745,0
20230921,161900,370785080,4745,4745,4745,4745,0
20230921,161800,370785080,4745,4745,4745,4745,0
20230921,161700,370785080,4745,4745,4745,4745,0
20230921,161600,370785080,4745,4745,4745,4745,0
20230921,161500,370785080,4745,4745,4745,4745,0
20230921,161400,370785080,4745,4745,4745,4745,0
20230921,161300,370785080,4745,4745,4745,4745,0
20230921,161200,370785080,4745,4745,4745,4745,0
20230921,161100,370785080,4745,4745,4745,4745,0
20230921,161000,370785080,4745,4745,4745,4745,0
20230921,160900,370785080,4745,4745,4745,4745,0
20230921,160800,370785080,4745,4745,4745,4745,0
20230921,160700,370785080,4745,4745,4745,4745,1591
20230921,160600,370785080,4745,4745,4745,4745,0
20230921,160500,370785080,4745,4745,4745,4745,0
20230921,160400,370785080,4745,4745,4745,4745,0
20230921,160300,370785080,4745,4745,4745,4745,0
20230921,160200,370785080,4745,4745,4745,4745,0
20230921,160100,370785080,4745,4745,4745,4745,0
20230921,160000,370785080,4745,4745,4745,4745,0
20230921,155900,370785080,4745,4745,4745,4745,0
20230921,155800,370785080,4745,4745,4745,4745,0
20230921,155700,370785080,4745,4745,4745,4745,0
20230921,155600,370785080,4745,4745,4745,4745,0
20230921,155500,370785080,4745,4745,4745,4745,0
20230921,155400,370785080,4745,4745,4745,4745,0
20230921,155300,370785080,4745,4745,4745,4745,0
20230921,155200,370785080,4745,4745,4745,4745,0
20230921,155100,370785080,4745,4745,4745,4745,0
20230921,155000,370785080,4745,4745,4745,4745,0
20230921,154900,370785080,4745,4745,4745,4745,0
20230921,154800,370785080,4745,4745,4745,4745,0
20230921,154700,370785080,4745,4745,4745,4745,0
20230921,154600,370785080,4745,4745,4745,4745,0
20230921,154500,370785080,4745,4745,4745,4745,0
20230921,154400,370785080,4745,4745,4745,4745,0
20230921,154300,370785080,4745,4745,4745,4745,0
20230921,154200,370785080,4745,4745,4745,4745,0
20230921,154100,370785080,4745,4745,4745,4745,0
20230921,154000,370785080,4745,4745,4745,4745,0
20230921,153900,370785080,4745,4745,4745,4745,0
20230921,153800,370785080,4745,4745,4745,4745,0
20230921,153700,370785080,4745,4745,4745,4745,1591
20230921,153600,370785080,4745,4745,4745,4745,0
20230921,153500,370785080,4745,4745,4745,4745,0
20230921,153400,370785080,4745,4745,4745,4745,0
20230921,153300,370785080,4745,4745,4745,4745,0
20230921,153200,370785080,4745,4745,4745,4745,0
20230921,153100,370785080,4745,4745,4745,4745,0
20230921,153000,370785080,4745,4745,4745,4745,1591
20230921,152900,363235785,4770,4770,4770,4770,0
20230921,152800,363235785,4770,4770,4770,4770,0
20230921,152700,363235785,4770,4770,4770,4770,0
20230921,152600,363235785,4770,4770,4770,4770,0
20230921,152500,363235785,4770,4770,4770,4770,0
20230921,152400,363235785,4770,4770,4770,4770,0
20230921,152300,363235785,4770,4770,4770,4770,0
20230921,152200,363235785,4770,4770,4770,4770,0
20230921,152100,363235785,4770,4770,4770,4770,0
20230921,152000,363235785,4770,4770,4770,4770,0
20230921,151900,363235785,4770,4780,4780,4750,41
20230921,151800,363040930,4750,4750,4750,4750,0
20230921,151700,363040930,4750,4750,4750,4750,101
20230921,151600,362561180,4750,4760,4760,4750,245
20230921,151500,361395540,4760,4760,4760,4760,0
20230921,151400,361395540,4760,4755,4760,4755,29
20230921,151300,361257590,4755,4755,4755,4755,1
20230921,151200,361252835,4740,4740,4740,4740,0
20230921,151100,361252835,4740,4750,4750,4740,568
20230921,151000,358558415,4750,4755,4755,4750,376
20230921,150900,356771260,4755,4755,4755,4755,72
20230921,150800,356428900,4755,4755,4755,4755,698
20230921,150700,353109910,4755,4755,4755,4755,17
20230921,150600,353029075,4755,4755,4755,4755,199
20230921,150500,352082830,4755,4750,4755,4750,427
20230921,150400,350052525,4745,4745,4745,4745,0
20230921,150300,350052525,4745,4745,4745,4745,547
20230921,150200,347457010,4750,4750,4750,4750,13
20230921,150100,347395260,4745,4740,4745,4740,70
20230921,150000,347063360,4735,4735,4735,4735,0
20230921,145900,347063360,4735,4735,4735,4735,0
20230921,145800,347063360,4735,4735,4735,4735,48
20230921,145700,346836080,4735,4735,4735,4735,0
20230921,145600,346836080,4735,4735,4735,4735,290
20230921,145500,345462930,4735,4735,4735,4735,295
20230921,145400,344066105,4735,4735,4735,4735,18
20230921,145300,343980875,4735,4735,4735,4735,64
20230921,145200,343677835,4735,4735,4735,4735,0
20230921,145100,343677835,4735,4735,4735,4735,0
20230921,145000,343677835,4735,4735,4735,4735,68
20230921,144900,343355855,4735,4735,4735,4735,0
20230921,144800,343355855,4735,4735,4735,4735,6
20230921,144700,343327445,4730,4730,4730,4730,0
20230921,144600,343327445,4730,4760,4760,4730,822
20230921,144500,339428810,4755,4755,4755,4755,0
20230921,144400,339428810,4755,4755,4755,4755,0
20230921,144300,339428810,4755,4755,4755,4755,0
20230921,144200,339428810,4755,4760,4760,4755,15
20230921,144100,339357435,4755,4755,4755,4755,0
20230921,144000,339357435,4755,4755,4755,4755,0
20230921,143900,339357435,4755,4755,4755,4755,0
20230921,143800,339357435,4755,4755,4755,4755,0
20230921,143700,339357435,4755,4755,4755,4755,0
20230921,143600,339357435,4755,4755,4755,4755,0
20230921,143500,339357435,4755,4775,4775,4755,69
20230921,143400,339029240,4780,4780,4780,4780,200
20230921,143300,338073240,4755,4755,4755,4755,0
20230921,143200,338073240,4755,4755,4755,4755,100
20230921,143100,337597740,4760,4760,4760,4760,0
20230921,143000,337597740,4760,4765,4765,4760,1728
20230921,142900,329372405,4760,4760,4760,4760,0
20230921,142800,329372405,4760,4760,4760,4760,0
20230921,142700,329372405,4760,4760,4760,4760,0
20230921,142600,329372405,4760,4760,4760,4760,0
20230921,142500,329372405,4760,4760,4760,4760,0
20230921,142400,329372405,4760,4760,4760,4760,0
20230921,142300,329372405,4760,4760,4760,4760,0
20230921,142200,329372405,4760,4760,4760,4760,1
20230921,142100,329367645,4760,4760,4760,4760,0
20230921,142000,329367645,4760,4760,4760,4760,0
20230921,141900,329367645,4760,4760,4760,4760,0
20230921,141800,329367645,4760,4760,4760,4760,0
20230921,141700,329367645,4760,4760,4760,4760,0
20230921,141600,329367645,4760,4760,4760,4760,0
20230921,141500,329367645,4760,4760,4760,4760,0
20230921,141400,329367645,4760,4760,4760,4760,60
20230921,141300,329082045,4765,4765,4765,4765,0
20230921,141200,329082045,4765,4765,4765,4765,0
20230921,141100,329082045,4765,4765,4765,4765,0
20230921,141000,329082045,4765,4765,4765,4765,0
20230921,140900,329082045,4765,4765,4765,4765,0
20230921,140800,329082045,4765,4765,4765,4765,0
20230921,140700,329082045,4765,4765,4765,4765,0
20230921,140600,329082045,4765,4765,4765,4765,0
20230921,140500,329082045,4765,4765,4765,4765,0
20230921,140400,329082045,4765,4765,4765,4765,0
20230921,140300,329082045,4765,4765,4765,4765,0
20230921,140200,329082045,4765,4765,4765,4765,0
20230921,140100,329082045,4765,4765,4765,4765,210
20230921,140000,328081395,4790,4790,4790,4790,0
20230921,135900,328081395,4790,4790,4790,4790,0
20230921,135800,328081395,4790,4790,4790,4790,0
20230921,135700,328081395,4790,4790,4790,4790,0
20230921,135600,328081395,4790,4790,4790,4790,0
20230921,135500,328081395,4790,4790,4790,4790,0
20230921,135400,328081395,4790,4790,4790,4790,0
20230921,135300,328081395,4790,4790,4790,4790,0
20230921,135200,328081395,4790,4790,4790,4790,700
20230921,135100,324728395,4790,4790,4790,4790,5
20230921,135000,324704445,4790,4790,4790,4790,0
20230921,134900,324704445,4790,4790,4790,4790,0
20230921,134800,324704445,4790,4790,4790,4790,0
20230921,134700,324704445,4790,4790,4790,4790,0
20230921,134600,324704445,4790,4790,4790,4790,20
20230921,134500,324608645,4760,4760,4760,4760,0
20230921,134400,324608645,4760,4760,4760,4760,0
20230921,134300,324608645,4760,4760,4760,4760,0
20230921,134200,324608645,4760,4760,4760,4760,263
20230921,134100,323356765,4760,4760,4760,4760,0
20230921,134000,323356765,4760,4760,4760,4760,0
20230921,133900,323356765,4760,4760,4760,4760,0
20230921,133800,323356765,4760,4760,4760,4760,4
20230921,133700,323337725,4780,4780,4780,4780,0
20230921,133600,323337725,4780,4780,4780,4780,0
20230921,133500,323337725,4780,4785,4785,4780,1051
20230921,133400,318308850,4780,4780,4780,4780,0
20230921,133300,318308850,4780,4780,4780,4780,4
20230921,133200,318289730,4780,4780,4780,4780,134
20230921,133100,317649210,4780,4780,4780,4780,0
20230921,133000,317649210,4780,4780,4780,4780,1
20230921,132900,317644430,4785,4775,4785,4775,51
20230921,132800,317400570,4760,4760,4760,4760,0
20230921,132700,317400570,4760,4760,4760,4760,0
20230921,132600,317400570,4760,4760,4760,4760,20
20230921,132500,317305370,4780,4780,4780,4780,0
20230921,132400,317305370,4780,4775,4780,4775,100
20230921,132300,316827385,4780,4780,4780,4780,0
20230921,132200,316827385,4780,4765,4780,4765,190
20230921,132100,315920890,4735,4735,4735,4735,0
20230921,132000,315920890,4735,4735,4735,4735,0
20230921,131900,315920890,4735,4735,4735,4735,200
20230921,131800,314973890,4735,4735,4735,4735,0
20230921,131700,314973890,4735,4735,4735,4735,31
20230921,131600,314827105,4725,4745,4745,4725,1049
20230921,131500,309858900,4745,4745,4745,4745,1
20230921,131400,309854155,4745,4745,4745,4745,5
20230921,131300,309830430,4745,4745,4745,4745,362
20230921,131200,308112740,4745,4745,4745,4745,41
20230921,131100,307918195,4745,4745,4745,4745,0
20230921,131000,307918195,4745,4745,4745,4745,160
20230921,130900,307158995,4750,4755,4755,4750,1396
20230921,130800,300527980,4750,4755,4755,4750,500
20230921,130700,298152545,4755,4755,4755,4755,589
20230921,130600,295351850,4755,4755,4755,4755,7
20230921,130500,295318565,4755,4755,4755,4755,0
20230921,130400,295318565,4755,4760,4760,4755,20
20230921,130300,295223440,4755,4755,4755,4755,0
20230921,130200,295223440,4755,4755,4755,4755,0
20230921,130100,295223440,4755,4755,4755,4755,0
20230921,130000,295223440,4755,4755,4755,4755,0
20230921,125900,295223440,4755,4755,4755,4755,0
20230921,125800,295223440,4755,4755,4755,4755,10
20230921,125700,295175890,4775,4775,4775,4775,0
20230921,125600,295175890,4775,4755,4775,4755,130
20230921,125500,294557140,4760,4760,4760,4760,0
20230921,125400,294557140,4760,4760,4760,4760,0
20230921,125300,294557140,4760,4760,4760,4760,0
20230921,125200,294557140,4760,4760,4760,4760,218
20230921,125100,293519460,4760,4760,4760,4760,0
20230921,125000,293519460,4760,4760,4760,4760,0
20230921,124900,293519460,4760,4760,4760,4760,0
20230921,124800,293519460,4760,4760,4760,4760,12
20230921,124700,293462340,4780,4780,4780,4780,0
20230921,124600,293462340,4780,4780,4780,4780,0
20230921,124500,293462340,4780,4780,4780,4780,0
20230921,124400,293462340,4780,4780,4780,4780,0
20230921,124300,293462340,4780,4765,4780,4765,504
20230921,124200,291060750,4765,4765,4765,4765,11
20230921,124100,291008335,4765,4765,4765,4765,0
20230921,124000,291008335,4765,4770,4770,4765,6
20230921,123900,290979740,4780,4780,4780,4780,0
20230921,123800,290979740,4780,4780,4780,4780,10
20230921,123700,290931940,4775,4775,4775,4775,12
20230921,123600,290874640,4780,4780,4780,4780,21
20230921,123500,290774260,4780,4780,4780,4780,0
20230921,123400,290774260,4780,4780,4780,4780,0
20230921,123300,290774260,4780,4780,4780,4780,0
20230921,123200,290774260,4780,4775,4780,4775,216
20230921,123100,289742435,4760,4760,4760,4760,232
20230921,123000,288638115,4775,4775,4775,4775,0
20230921,122900,288638115,4775,4775,4775,4775,7
20230921,122800,288604690,4775,4775,4775,4775,2
20230921,122700,288595140,4775,4775,4775,4775,0
20230921,122600,288595140,4775,4775,4775,4775,0
20230921,122500,288595140,4775,4775,4775,4775,0
20230921,122400,288595140,4775,4775,4775,4775,150
20230921,122300,287878890,4780,4780,4780,4780,0
20230921,122200,287878890,4780,4780,4780,4780,0
20230921,122100,287878890,4780,4780,4780,4780,0
20230921,122000,287878890,4780,4780,4780,4780,20
20230921,121900,287783290,4760,4760,4760,4760,0
20230921,121800,287783290,4760,4760,4760,4760,0
20230921,121700,287783290,4760,4760,4760,4760,3
20230921,121600,287769010,4755,4755,4755,4755,0
20230921,121500,287769010,4755,4755,4755,4755,1
20230921,121400,287764255,4755,4780,4780,4755,11
20230921,121300,287711700,4760,4760,4760,4760,11
20230921,121200,287659340,4760,4760,4760,4760,3
20230921,121100,287645060,4780,4780,4780,4780,10
20230921,121000,287597260,4780,4780,4780,4780,1
20230921,120900,287592480,4780,4780,4780,4780,10
20230921,120800,287544680,4755,4755,4755,4755,0
20230921,120700,287544680,4755,4755,4755,4755,0
20230921,120600,287544680,4755,4755,4755,4755,0
20230921,120500,287544680,4755,4755,4755,4755,0
20230921,120400,287544680,4755,4755,4755,4755,0
20230921,120300,287544680,4755,4755,4755,4755,0
20230921,120200,287544680,4755,4755,4755,4750,132
20230921,120100,286917080,4755,4755,4755,4755,227
20230921,120000,285837695,4755,4755,4755,4755,463
20230921,115900,283636130,4755,4755,4755,4755,5
20230921,115800,283612355,4755,4755,4755,4755,0
20230921,115700,283612355,4755,4760,4760,4755,116
20230921,115600,283060200,4760,4760,4760,4760,0
20230921,115500,283060200,4760,4760,4760,4760,0
20230921,115400,283060200,4760,4760,4760,4760,0
20230921,115300,283060200,4760,4760,4760,4760,100
20230921,115200,282584200,4780,4780,4780,4780,1
20230921,115100,282579420,4750,4750,4750,4750,0
20230921,115000,282579420,4750,4750,4750,4750,0
20230921,114900,282579420,4750,4750,4750,4750,150
20230921,114800,281866920,4770,4770,4770,4770,20
20230921,114700,281771520,4770,4770,4770,4770,0
20230921,114600,281771520,4770,4770,4770,4770,0
20230921,114500,281771520,4770,4770,4770,4770,50
20230921,114400,281533020,4770,4770,4770,4770,0
20230921,114300,281533020,4770,4750,4770,4750,380
20230921,114200,279726000,4770,4770,4770,4770,0
20230921,114100,279726000,4770,4770,4770,4770,1
20230921,114000,279721230,4750,4755,4755,4750,200
20230921,113900,278770980,4760,4760,4760,4760,0
20230921,113800,278770980,4760,4760,4760,4760,10
20230921,113700,278723380,4770,4770,4770,4770,1
20230921,113600,278718610,4770,4770,4770,4770,1
20230921,113500,278713840,4750,4750,4750,4750,40
20230921,113400,278523840,4750,4750,4750,4750,60
20230921,113300,278238840,4770,4770,4770,4770,0
20230921,113200,278238840,4770,4760,4770,4750,3109
20230921,113100,263454715,4765,4765,4765,4760,2215
20230921,113000,252900645,4765,4765,4765,4765,0
20230921,112900,252900645,4765,4765,4765,4765,13
20230921,112800,252838700,4770,4765,4770,4765,15
20230921,112700,252767215,4770,4770,4770,4770,355
20230921,112600,251073865,4770,4770,4770,4770,0
20230921,112500,251073865,4770,4775,4775,4770,18
20230921,112400,250988000,4770,4770,4770,4770,488
20230921,112300,248660240,4770,4770,4770,4770,0
20230921,112200,248660240,4770,4775,4775,4770,32
20230921,112100,248507445,4775,4770,4775,4770,28
20230921,112000,248373780,4770,4770,4770,4770,7
20230921,111900,248340390,4770,4775,4775,4770,192
20230921,111800,247424300,4770,4770,4770,4770,0
20230921,111700,247424300,4770,4770,4770,4770,0
20230921,111600,247424300,4770,4765,4770,4765,59
20230921,111500,247143115,4765,4765,4765,4765,1
20230921,111400,247138350,4765,4765,4765,4765,150
20230921,111300,246423600,4765,4765,4765,4765,26
20230921,111200,246299710,4765,4765,4765,4765,10
20230921,111100,246252060,4765,4770,4770,4765,510
20230921,111000,243821695,4770,4770,4775,4770,128
20230921,110900,243210615,4770,4770,4770,4770,0
20230921,110800,243210615,4770,4770,4770,4770,0
20230921,110700,243210615,4770,4770,4770,4770,2
20230921,110600,243201075,4770,4775,4775,4770,46
20230921,110500,242981435,4775,4775,4775,4775,14
20230921,110400,242914585,4775,4775,4775,4775,10
20230921,110300,242866835,4775,4775,4775,4775,1
20230921,110200,242862060,4765,4775,4775,4765,4
20230921,110100,242842980,4775,4775,4775,4775,0
20230921,110000,242842980,4775,4775,4775,4770,22
20230921,105900,242737935,4775,4770,4775,4770,34
20230921,105800,242575605,4770,4775,4775,4770,101
20230921,105700,242093830,4780,4785,4785,4780,2
20230921,105600,242084265,4785,4785,4785,4785,0
20230921,105500,242084265,4785,4785,4785,4785,11
20230921,105400,242031630,4785,4785,4785,4785,0
20230921,105300,242031630,4785,4785,4785,4785,3
20230921,105200,242017275,4765,4765,4765,4765,0
20230921,105100,242017275,4765,4765,4765,4765,0
20230921,105000,242017275,4765,4765,4765,4765,0
20230921,104900,242017275,4765,4770,4770,4765,50
20230921,104800,241779015,4790,4785,4790,4775,520
20230921,104700,239292520,4790,4785,4790,4785,150
20230921,104600,238574690,4785,4780,4785,4780,31
20230921,104500,238426360,4760,4780,4780,4760,859
20230921,104400,234330545,4780,4780,4780,4780,607
20230921,104300,231429085,4765,4765,4765,4765,269
20230921,104200,230147300,4765,4765,4765,4765,272
20230921,104100,228851220,4765,4765,4765,4760,95
20230921,104000,228398550,4765,4765,4765,4765,341
20230921,103900,226773685,4770,4770,4770,4770,404
20230921,103800,224846605,4770,4770,4770,4770,10
20230921,103700,224798905,4780,4780,4780,4780,250
20230921,103600,223603905,4770,4770,4770,4770,200
20230921,103500,222649905,4770,4770,4770,4770,50
20230921,103400,222411405,4770,4770,4770,4770,40
20230921,103300,222220605,4765,4765,4765,4765,294
20230921,103200,220819695,4765,4765,4765,4765,42
20230921,103100,220619565,4765,4760,4765,4760,74
20230921,103000,220267165,4765,4765,4765,4765,100
20230921,102900,219790665,4750,4750,4750,4750,0
20230921,102800,219790665,4750,4760,4760,4750,4208
20230921,102700,199801585,4760,4760,4760,4760,110
20230921,102600,199277985,4760,4760,4760,4760,150
20230921,102500,198563985,4755,4755,4755,4755,90
20230921,102400,198136035,4755,4755,4755,4755,24
20230921,102300,198021915,4755,4755,4755,4755,10
20230921,102200,197974365,4750,4750,4750,4750,624
20230921,102100,195010365,4750,4755,4755,4750,1869
20230921,102000,186131580,4750,4765,4765,4750,126
20230921,101900,185532235,4770,4780,4780,4770,17
20230921,101800,185451130,4770,4770,4770,4750,1030
20230921,101700,180547150,4770,4770,4770,4770,906
20230921,101600,176225530,4780,4780,4780,4780,600
20230921,101500,173357530,4780,4780,4780,4780,0
20230921,101400,173357530,4780,4780,4780,4780,425
20230921,101300,171326030,4785,4785,4785,4785,51
20230921,101200,171081995,4785,4785,4785,4785,0
20230921,101100,171081995,4785,4785,4785,4785,0
20230921,101000,171081995,4785,4785,4785,4785,1
20230921,100900,171077210,4770,4770,4775,4770,70
20230921,100800,170743285,4775,4775,4775,4775,4
20230921,100700,170724185,4775,4775,4775,4770,26
20230921,100600,170600060,4790,4775,4790,4775,11
20230921,100500,170547505,4775,4785,4785,4775,1114
20230921,100400,165223065,4790,4810,4810,4790,1825
20230921,100300,156477250,4810,4815,4815,4805,714
20230921,100200,153046305,4815,4815,4815,4815,0
20230921,100100,153046305,4815,4810,4815,4810,16
20230921,100000,152969275,4815,4815,4815,4815,88
20230921,095900,152545555,4815,4815,4815,4815,0
20230921,095800,152545555,4815,4815,4815,4815,11
20230921,095700,152492590,4810,4810,4810,4810,1
20230921,095600,152487780,4805,4805,4805,4805,18
20230921,095500,152401290,4810,4810,4810,4810,0
20230921,095400,152401290,4810,4815,4815,4810,2
20230921,095300,152391665,4800,4800,4800,4800,0
20230921,095200,152391665,4800,4805,4805,4800,78
20230921,095100,152017240,4800,4805,4825,4800,112
20230921,095000,151478320,4800,4810,4835,4800,379
20230921,094900,149655390,4800,4800,4800,4800,613
20230921,094800,146712990,4790,4790,4790,4790,123
20230921,094700,146123820,4790,4790,4790,4790,2
20230921,094600,146114240,4790,4790,4790,4790,9
20230921,094500,146071130,4785,4785,4785,4785,25
20230921,094400,145951505,4785,4785,4785,4785,0
20230921,094300,145951505,4785,4785,4785,4765,1300
20230921,094200,139736070,4785,4785,4785,4785,31
20230921,094100,139587735,4785,4785,4785,4785,205
20230921,094000,138606810,4795,4805,4805,4785,718
20230921,093900,135161895,4805,4810,4810,4805,150
20230921,093800,134440895,4810,4810,4810,4810,267
20230921,093700,133156625,4810,4810,4810,4810,10
20230921,093600,133108525,4805,4805,4805,4805,84
20230921,093500,132704905,4805,4805,4805,4800,424
20230921,093400,130667795,4805,4820,4820,4805,2020
20230921,093300,120945260,4825,4825,4825,4825,103
20230921,093200,120448285,4830,4830,4830,4830,70
20230921,093100,120110185,4820,4825,4825,4820,118
20230921,093000,119541420,4820,4830,4830,4820,2210
20230921,092900,108867750,4830,4830,4830,4830,0
20230921,092800,108867750,4830,4830,4830,4830,417
20230921,092700,106853640,4835,4835,4835,4835,227
20230921,092600,105756095,4845,4840,4845,4840,95
20230921,092500,105296190,4840,4840,4840,4840,5
20230921,092400,105271990,4835,4835,4835,4835,1
20230921,092300,105267155,4835,4835,4835,4835,0
20230921,092200,105267155,4835,4835,4835,4835,5
20230921,092100,105242980,4835,4840,4840,4835,932
20230921,092000,100736755,4845,4845,4845,4845,20
20230921,091900,100639855,4835,4835,4835,4835,188
20230921,091800,99730875,4835,4840,4840,4835,118
20230921,091700,99160340,4840,4845,4845,4840,462
20230921,091600,96923735,4845,4845,4845,4845,15
20230921,091500,96851060,4845,4845,4845,4845,71
20230921,091400,96507065,4855,4860,4860,4855,51
20230921,091300,96259210,4860,4840,4860,4840,430
20230921,091200,94177810,4840,4835,4860,4835,492
20230921,091100,91796340,4840,4835,4840,4830,368
20230921,091000,90016695,4835,4890,4890,4810,7132
20230921,090900,55269395,4890,4900,4900,4890,600
20230921,090800,52335030,4900,4900,4900,4900,0
20230921,090700,52335030,4900,4905,4905,4900,887
20230921,090600,47987480,4905,4905,4905,4905,43
20230921,090500,47776565,4900,4905,4905,4900,27
20230921,090400,47644255,4925,4900,4935,4900,101
20230921,090300,47147255,4935,4960,4960,4900,1649
20230921,090200,39060770,4960,4880,4960,4850,365
20230921,090100,37275920,4850,4955,4955,4850,3203
20230921,090000,21568375,4970,4995,4995,4965,4187