KissMeData/332570/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,204000,577286955,3175,3175,3175,3175,3656
20230921,203900,577286955,3175,3175,3175,3175,0
20230921,203800,577286955,3175,3175,3175,3175,0
20230921,203700,577286955,3175,3175,3175,3175,0
20230921,203600,577286955,3175,3175,3175,3175,0
20230921,203500,577286955,3175,3175,3175,3175,0
20230921,203400,577286955,3175,3175,3175,3175,0
20230921,203300,577286955,3175,3175,3175,3175,0
20230921,203200,577286955,3175,3175,3175,3175,0
20230921,203100,577286955,3175,3175,3175,3175,0
20230921,203000,577286955,3175,3175,3175,3175,0
20230921,202900,577286955,3175,3175,3175,3175,0
20230921,202800,577286955,3175,3175,3175,3175,0
20230921,202700,577286955,3175,3175,3175,3175,0
20230921,202600,577286955,3175,3175,3175,3175,0
20230921,202500,577286955,3175,3175,3175,3175,0
20230921,202400,577286955,3175,3175,3175,3175,0
20230921,202300,577286955,3175,3175,3175,3175,0
20230921,202200,577286955,3175,3175,3175,3175,0
20230921,202100,577286955,3175,3175,3175,3175,0
20230921,202000,577286955,3175,3175,3175,3175,0
20230921,201900,577286955,3175,3175,3175,3175,0
20230921,201800,577286955,3175,3175,3175,3175,0
20230921,201700,577286955,3175,3175,3175,3175,0
20230921,201600,577286955,3175,3175,3175,3175,0
20230921,201500,577286955,3175,3175,3175,3175,0
20230921,201400,577286955,3175,3175,3175,3175,0
20230921,201300,577286955,3175,3175,3175,3175,0
20230921,201200,577286955,3175,3175,3175,3175,0
20230921,201100,577286955,3175,3175,3175,3175,0
20230921,201000,577286955,3175,3175,3175,3175,3656
20230921,200900,577286955,3175,3175,3175,3175,0
20230921,200800,577286955,3175,3175,3175,3175,0
20230921,200700,577286955,3175,3175,3175,3175,0
20230921,200600,577286955,3175,3175,3175,3175,0
20230921,200500,577286955,3175,3175,3175,3175,0
20230921,200400,577286955,3175,3175,3175,3175,0
20230921,200300,577286955,3175,3175,3175,3175,0
20230921,200200,577286955,3175,3175,3175,3175,0
20230921,200100,577286955,3175,3175,3175,3175,0
20230921,200000,577286955,3175,3175,3175,3175,0
20230921,195900,577286955,3175,3175,3175,3175,0
20230921,195800,577286955,3175,3175,3175,3175,0
20230921,195700,577286955,3175,3175,3175,3175,0
20230921,195600,577286955,3175,3175,3175,3175,0
20230921,195500,577286955,3175,3175,3175,3175,0
20230921,195400,577286955,3175,3175,3175,3175,0
20230921,195300,577286955,3175,3175,3175,3175,0
20230921,195200,577286955,3175,3175,3175,3175,0
20230921,195100,577286955,3175,3175,3175,3175,0
20230921,195000,577286955,3175,3175,3175,3175,0
20230921,194900,577286955,3175,3175,3175,3175,0
20230921,194800,577286955,3175,3175,3175,3175,0
20230921,194700,577286955,3175,3175,3175,3175,0
20230921,194600,577286955,3175,3175,3175,3175,0
20230921,194500,577286955,3175,3175,3175,3175,0
20230921,194400,577286955,3175,3175,3175,3175,0
20230921,194300,577286955,3175,3175,3175,3175,0
20230921,194200,577286955,3175,3175,3175,3175,0
20230921,194100,577286955,3175,3175,3175,3175,0
20230921,194000,577286955,3175,3175,3175,3175,3656
20230921,193900,577286955,3175,3175,3175,3175,0
20230921,193800,577286955,3175,3175,3175,3175,0
20230921,193700,577286955,3175,3175,3175,3175,0
20230921,193600,577286955,3175,3175,3175,3175,0
20230921,193500,577286955,3175,3175,3175,3175,0
20230921,193400,577286955,3175,3175,3175,3175,0
20230921,193300,577286955,3175,3175,3175,3175,0
20230921,193200,577286955,3175,3175,3175,3175,0
20230921,193100,577286955,3175,3175,3175,3175,0
20230921,193000,577286955,3175,3175,3175,3175,0
20230921,192900,577286955,3175,3175,3175,3175,0
20230921,192800,577286955,3175,3175,3175,3175,0
20230921,192700,577286955,3175,3175,3175,3175,0
20230921,192600,577286955,3175,3175,3175,3175,0
20230921,192500,577286955,3175,3175,3175,3175,0
20230921,192400,577286955,3175,3175,3175,3175,0
20230921,192300,577286955,3175,3175,3175,3175,0
20230921,192200,577286955,3175,3175,3175,3175,0
20230921,192100,577286955,3175,3175,3175,3175,0
20230921,192000,577286955,3175,3175,3175,3175,0
20230921,191900,577286955,3175,3175,3175,3175,0
20230921,191800,577286955,3175,3175,3175,3175,0
20230921,191700,577286955,3175,3175,3175,3175,0
20230921,191600,577286955,3175,3175,3175,3175,0
20230921,191500,577286955,3175,3175,3175,3175,0
20230921,191400,577286955,3175,3175,3175,3175,0
20230921,191300,577286955,3175,3175,3175,3175,0
20230921,191200,577286955,3175,3175,3175,3175,0
20230921,191100,577286955,3175,3175,3175,3175,0
20230921,191000,577286955,3175,3175,3175,3175,3656
20230921,190900,577286955,3175,3175,3175,3175,0
20230921,190800,577286955,3175,3175,3175,3175,0
20230921,190700,577286955,3175,3175,3175,3175,0
20230921,190600,577286955,3175,3175,3175,3175,0
20230921,190500,577286955,3175,3175,3175,3175,0
20230921,190400,577286955,3175,3175,3175,3175,0
20230921,190300,577286955,3175,3175,3175,3175,0
20230921,190200,577286955,3175,3175,3175,3175,0
20230921,190100,577286955,3175,3175,3175,3175,0
20230921,190000,577286955,3175,3175,3175,3175,0
20230921,185900,577286955,3175,3175,3175,3175,0
20230921,185800,577286955,3175,3175,3175,3175,0
20230921,185700,577286955,3175,3175,3175,3175,0
20230921,185600,577286955,3175,3175,3175,3175,0
20230921,185500,577286955,3175,3175,3175,3175,0
20230921,185400,577286955,3175,3175,3175,3175,0
20230921,185300,577286955,3175,3175,3175,3175,0
20230921,185200,577286955,3175,3175,3175,3175,0
20230921,185100,577286955,3175,3175,3175,3175,0
20230921,185000,577286955,3175,3175,3175,3175,0
20230921,184900,577286955,3175,3175,3175,3175,0
20230921,184800,577286955,3175,3175,3175,3175,0
20230921,184700,577286955,3175,3175,3175,3175,0
20230921,184600,577286955,3175,3175,3175,3175,0
20230921,184500,577286955,3175,3175,3175,3175,0
20230921,184400,577286955,3175,3175,3175,3175,0
20230921,184300,577286955,3175,3175,3175,3175,0
20230921,184200,577286955,3175,3175,3175,3175,0
20230921,184100,577286955,3175,3175,3175,3175,0
20230921,184000,577286955,3175,3175,3175,3175,3656
20230921,183900,577286955,3175,3175,3175,3175,0
20230921,183800,577286955,3175,3175,3175,3175,0
20230921,183700,577286955,3175,3175,3175,3175,0
20230921,183600,577286955,3175,3175,3175,3175,0
20230921,183500,577286955,3175,3175,3175,3175,0
20230921,183400,577286955,3175,3175,3175,3175,0
20230921,183300,577286955,3175,3175,3175,3175,0
20230921,183200,577286955,3175,3175,3175,3175,0
20230921,183100,577286955,3175,3175,3175,3175,0
20230921,183000,577286955,3175,3175,3175,3175,0
20230921,182900,577286955,3175,3175,3175,3175,0
20230921,182800,577286955,3175,3175,3175,3175,0
20230921,182700,577286955,3175,3175,3175,3175,0
20230921,182600,577286955,3175,3175,3175,3175,0
20230921,182500,577286955,3175,3175,3175,3175,0
20230921,182400,577286955,3175,3175,3175,3175,0
20230921,182300,577286955,3175,3175,3175,3175,0
20230921,182200,577286955,3175,3175,3175,3175,0
20230921,182100,577286955,3175,3175,3175,3175,0
20230921,182000,577286955,3175,3175,3175,3175,0
20230921,181900,577286955,3175,3175,3175,3175,0
20230921,181800,577286955,3175,3175,3175,3175,0
20230921,181700,577286955,3175,3175,3175,3175,0
20230921,181600,577286955,3175,3175,3175,3175,0
20230921,181500,577286955,3175,3175,3175,3175,0
20230921,181400,577286955,3175,3175,3175,3175,0
20230921,181300,577286955,3175,3175,3175,3175,0
20230921,181200,577286955,3175,3175,3175,3175,0
20230921,181100,577286955,3175,3175,3175,3175,0
20230921,181000,577286955,3175,3175,3175,3175,3656
20230921,180900,577286955,3175,3175,3175,3175,0
20230921,180800,577286955,3175,3175,3175,3175,0
20230921,180700,577286955,3175,3175,3175,3175,0
20230921,180600,577286955,3175,3175,3175,3175,0
20230921,180500,577286955,3175,3175,3175,3175,0
20230921,180400,577286955,3175,3175,3175,3175,0
20230921,180300,577286955,3175,3175,3175,3175,0
20230921,180200,577286955,3175,3175,3175,3175,0
20230921,180100,577286955,3175,3175,3175,3175,0
20230921,180000,577286955,3175,3175,3175,3175,0
20230921,175900,577286955,3175,3175,3175,3175,0
20230921,175800,577286955,3175,3175,3175,3175,0
20230921,175700,577286955,3175,3175,3175,3175,0
20230921,175600,577286955,3175,3175,3175,3175,0
20230921,175500,577286955,3175,3175,3175,3175,0
20230921,175400,577286955,3175,3175,3175,3175,0
20230921,175300,577286955,3175,3175,3175,3175,0
20230921,175200,577286955,3175,3175,3175,3175,0
20230921,175100,577286955,3175,3175,3175,3175,0
20230921,175000,577286955,3175,3175,3175,3175,0
20230921,174900,577286955,3175,3175,3175,3175,0
20230921,174800,577286955,3175,3175,3175,3175,0
20230921,174700,577286955,3175,3175,3175,3175,0
20230921,174600,577286955,3175,3175,3175,3175,0
20230921,174500,577286955,3175,3175,3175,3175,0
20230921,174400,577286955,3175,3175,3175,3175,0
20230921,174300,577286955,3175,3175,3175,3175,0
20230921,174200,577286955,3175,3175,3175,3175,0
20230921,174100,577286955,3175,3175,3175,3175,0
20230921,174000,577286955,3175,3175,3175,3175,3656
20230921,173900,577286955,3175,3175,3175,3175,0
20230921,173800,577286955,3175,3175,3175,3175,0
20230921,173700,577286955,3175,3175,3175,3175,0
20230921,173600,577286955,3175,3175,3175,3175,0
20230921,173500,577286955,3175,3175,3175,3175,0
20230921,173400,577286955,3175,3175,3175,3175,0
20230921,173300,577286955,3175,3175,3175,3175,0
20230921,173200,577286955,3175,3175,3175,3175,0
20230921,173100,577286955,3175,3175,3175,3175,0
20230921,173000,577286955,3175,3175,3175,3175,0
20230921,172900,577286955,3175,3175,3175,3175,0
20230921,172800,577286955,3175,3175,3175,3175,0
20230921,172700,577286955,3175,3175,3175,3175,0
20230921,172600,577286955,3175,3175,3175,3175,0
20230921,172500,577286955,3175,3175,3175,3175,0
20230921,172400,577286955,3175,3175,3175,3175,0
20230921,172300,577286955,3175,3175,3175,3175,0
20230921,172200,577286955,3175,3175,3175,3175,0
20230921,172100,577286955,3175,3175,3175,3175,0
20230921,172000,577286955,3175,3175,3175,3175,0
20230921,171900,577286955,3175,3175,3175,3175,0
20230921,171800,577286955,3175,3175,3175,3175,0
20230921,171700,577286955,3175,3175,3175,3175,0
20230921,171600,577286955,3175,3175,3175,3175,0
20230921,171500,577286955,3175,3175,3175,3175,0
20230921,171400,577286955,3175,3175,3175,3175,0
20230921,171300,577286955,3175,3175,3175,3175,0
20230921,171200,577286955,3175,3175,3175,3175,0
20230921,171100,577286955,3175,3175,3175,3175,0
20230921,171000,577286955,3175,3175,3175,3175,3656
20230921,170900,577286955,3175,3175,3175,3175,0
20230921,170800,577286955,3175,3175,3175,3175,0
20230921,170700,577286955,3175,3175,3175,3175,0
20230921,170600,577286955,3175,3175,3175,3175,0
20230921,170500,577286955,3175,3175,3175,3175,0
20230921,170400,577286955,3175,3175,3175,3175,0
20230921,170300,577286955,3175,3175,3175,3175,0
20230921,170200,577286955,3175,3175,3175,3175,0
20230921,170100,577286955,3175,3175,3175,3175,0
20230921,170000,577286955,3175,3175,3175,3175,0
20230921,165900,577286955,3175,3175,3175,3175,0
20230921,165800,577286955,3175,3175,3175,3175,0
20230921,165700,577286955,3175,3175,3175,3175,0
20230921,165600,577286955,3175,3175,3175,3175,0
20230921,165500,577286955,3175,3175,3175,3175,0
20230921,165400,577286955,3175,3175,3175,3175,0
20230921,165300,577286955,3175,3175,3175,3175,0
20230921,165200,577286955,3175,3175,3175,3175,0
20230921,165100,577286955,3175,3175,3175,3175,0
20230921,165000,577286955,3175,3175,3175,3175,0
20230921,164900,577286955,3175,3175,3175,3175,0
20230921,164800,577286955,3175,3175,3175,3175,0
20230921,164700,577286955,3175,3175,3175,3175,0
20230921,164600,577286955,3175,3175,3175,3175,0
20230921,164500,577286955,3175,3175,3175,3175,0
20230921,164400,577286955,3175,3175,3175,3175,0
20230921,164300,577286955,3175,3175,3175,3175,0
20230921,164200,577286955,3175,3175,3175,3175,0
20230921,164100,577286955,3175,3175,3175,3175,0
20230921,164000,577286955,3175,3175,3175,3175,3656
20230921,163900,577286955,3175,3175,3175,3175,0
20230921,163800,577286955,3175,3175,3175,3175,0
20230921,163700,577286955,3175,3175,3175,3175,0
20230921,163600,577286955,3175,3175,3175,3175,0
20230921,163500,577286955,3175,3175,3175,3175,0
20230921,163400,577286955,3175,3175,3175,3175,0
20230921,163300,577286955,3175,3175,3175,3175,0
20230921,163200,577286955,3175,3175,3175,3175,0
20230921,163100,577286955,3175,3175,3175,3175,0
20230921,163000,577286955,3175,3175,3175,3175,0
20230921,162900,577286955,3175,3175,3175,3175,0
20230921,162800,577286955,3175,3175,3175,3175,0
20230921,162700,577286955,3175,3175,3175,3175,0
20230921,162600,577286955,3175,3175,3175,3175,0
20230921,162500,577286955,3175,3175,3175,3175,0
20230921,162400,577286955,3175,3175,3175,3175,0
20230921,162300,577286955,3175,3175,3175,3175,0
20230921,162200,577286955,3175,3175,3175,3175,0
20230921,162100,577286955,3175,3175,3175,3175,0
20230921,162000,577286955,3175,3175,3175,3175,0
20230921,161900,577286955,3175,3175,3175,3175,0
20230921,161800,577286955,3175,3175,3175,3175,0
20230921,161700,577286955,3175,3175,3175,3175,0
20230921,161600,577286955,3175,3175,3175,3175,0
20230921,161500,577286955,3175,3175,3175,3175,0
20230921,161400,577286955,3175,3175,3175,3175,0
20230921,161300,577286955,3175,3175,3175,3175,0
20230921,161200,577286955,3175,3175,3175,3175,0
20230921,161100,577286955,3175,3175,3175,3175,0
20230921,161000,577286955,3175,3175,3175,3175,3656
20230921,160900,577286955,3175,3175,3175,3175,0
20230921,160800,577286955,3175,3175,3175,3175,0
20230921,160700,577286955,3175,3175,3175,3175,0
20230921,160600,577286955,3175,3175,3175,3175,0
20230921,160500,577286955,3175,3175,3175,3175,0
20230921,160400,577286955,3175,3175,3175,3175,0
20230921,160300,577286955,3175,3175,3175,3175,0
20230921,160200,577286955,3175,3175,3175,3175,0
20230921,160100,577286955,3175,3175,3175,3175,0
20230921,160000,577286955,3175,3175,3175,3175,0
20230921,155900,577286955,3175,3175,3175,3175,0
20230921,155800,577286955,3175,3175,3175,3175,0
20230921,155700,577286955,3175,3175,3175,3175,0
20230921,155600,577286955,3175,3175,3175,3175,0
20230921,155500,577286955,3175,3175,3175,3175,0
20230921,155400,577286955,3175,3175,3175,3175,0
20230921,155300,577286955,3175,3175,3175,3175,0
20230921,155200,577286955,3175,3175,3175,3175,0
20230921,155100,577286955,3175,3175,3175,3175,0
20230921,155000,577286955,3175,3175,3175,3175,0
20230921,154900,577286955,3175,3175,3175,3175,0
20230921,154800,577286955,3175,3175,3175,3175,0
20230921,154700,577286955,3175,3175,3175,3175,0
20230921,154600,577286955,3175,3175,3175,3175,0
20230921,154500,577286955,3175,3175,3175,3175,0
20230921,154400,577286955,3175,3175,3175,3175,0
20230921,154300,577286955,3175,3175,3175,3175,0
20230921,154200,577286955,3175,3175,3175,3175,0
20230921,154100,577286955,3175,3175,3175,3175,0
20230921,154000,577286955,3175,3175,3175,3175,3656
20230921,153900,577286955,3175,3175,3175,3175,0
20230921,153800,577286955,3175,3175,3175,3175,0
20230921,153700,577286955,3175,3175,3175,3175,0
20230921,153600,577286955,3175,3175,3175,3175,0
20230921,153500,577286955,3175,3175,3175,3175,0
20230921,153400,577286955,3175,3175,3175,3175,0
20230921,153300,577286955,3175,3175,3175,3175,0
20230921,153200,577286955,3175,3175,3175,3175,0
20230921,153100,577286955,3175,3175,3175,3175,0
20230921,153000,577286955,3175,3175,3175,3175,3656
20230921,152900,565679155,3175,3175,3175,3175,0
20230921,152800,565679155,3175,3175,3175,3175,0
20230921,152700,565679155,3175,3175,3175,3175,0
20230921,152600,565679155,3175,3175,3175,3175,0
20230921,152500,565679155,3175,3175,3175,3175,0
20230921,152400,565679155,3175,3175,3175,3175,0
20230921,152300,565679155,3175,3175,3175,3175,0
20230921,152200,565679155,3175,3175,3175,3175,0
20230921,152100,565679155,3175,3175,3175,3175,0
20230921,152000,565679155,3175,3175,3175,3175,0
20230921,151900,565679155,3175,3175,3175,3175,1
20230921,151800,565675980,3170,3170,3170,3170,1328
20230921,151700,561466220,3160,3160,3160,3160,0
20230921,151600,561466220,3160,3160,3160,3160,18
20230921,151500,561409340,3165,3165,3165,3165,10
20230921,151400,561377690,3170,3170,3170,3170,8
20230921,151300,561352330,3160,3160,3160,3160,728
20230921,151200,559051850,3170,3170,3170,3170,0
20230921,151100,559051850,3170,3160,3170,3160,1105
20230921,151000,555556010,3165,3170,3170,3165,23
20230921,150900,555483200,3170,3155,3170,3155,1003
20230921,150800,552308705,3170,3160,3170,3155,1000
20230921,150700,549148200,3170,3165,3170,3165,1009
20230921,150600,545953385,3160,3160,3160,3160,184
20230921,150500,545371945,3165,3165,3165,3165,60
20230921,150400,545182045,3170,3165,3170,3165,290
20230921,150300,544264040,3170,3170,3170,3170,3
20230921,150200,544254530,3170,3170,3170,3170,312
20230921,150100,543265490,3170,3170,3170,3160,5972
20230921,150000,524374990,3175,3175,3175,3175,0
20230921,145900,524374990,3175,3175,3175,3175,0
20230921,145800,524374990,3175,3175,3175,3175,4
20230921,145700,524362290,3175,3175,3175,3175,316
20230921,145600,523358990,3175,3175,3175,3175,0
20230921,145500,523358990,3175,3175,3175,3175,0
20230921,145400,523358990,3175,3175,3175,3175,0
20230921,145300,523358990,3175,3175,3175,3175,0
20230921,145200,523358990,3175,3175,3175,3175,0
20230921,145100,523358990,3175,3170,3175,3170,110
20230921,145000,523010240,3180,3180,3180,3180,63
20230921,144900,522809900,3170,3170,3170,3170,0
20230921,144800,522809900,3170,3170,3170,3170,240
20230921,144700,522049100,3180,3180,3180,3180,0
20230921,144600,522049100,3180,3180,3180,3180,11
20230921,144500,522014120,3170,3170,3170,3170,1000
20230921,144400,518844120,3170,3170,3170,3170,0
20230921,144300,518844120,3170,3170,3170,3170,6
20230921,144200,518825100,3170,3170,3170,3165,289
20230921,144100,517909110,3170,3170,3170,3165,1260
20230921,144000,513917775,3180,3180,3180,3180,42
20230921,143900,513784215,3180,3180,3180,3180,8
20230921,143800,513758775,3180,3180,3180,3180,1
20230921,143700,513755595,3165,3180,3180,3165,799
20230921,143600,511224165,3170,3170,3170,3170,39
20230921,143500,511100535,3175,3170,3175,3170,71
20230921,143400,510875365,3175,3175,3175,3175,261
20230921,143300,510046690,3175,3170,3175,3165,1211
20230921,143200,506206435,3170,3170,3170,3170,901
20230921,143100,503350265,3170,3170,3170,3170,141
20230921,143000,502903295,3170,3170,3170,3170,903
20230921,142900,500040785,3170,3175,3175,3170,113
20230921,142800,499682570,3170,3170,3170,3170,199
20230921,142700,499051740,3175,3180,3180,3175,331
20230921,142600,497999165,3180,3175,3180,3175,23
20230921,142500,497926085,3175,3175,3175,3175,167
20230921,142400,497395860,3175,3175,3175,3170,1160
20230921,142300,493716360,3175,3180,3180,3175,18
20230921,142200,493659160,3180,3175,3180,3175,224
20230921,142100,492947710,3175,3175,3175,3175,0
20230921,142000,492947710,3175,3175,3175,3175,0
20230921,141900,492947710,3175,3175,3175,3175,93
20230921,141800,492652435,3170,3170,3170,3170,501
20230921,141700,491064265,3170,3170,3170,3170,0
20230921,141600,491064265,3170,3170,3170,3170,11
20230921,141500,491029395,3170,3170,3170,3170,0
20230921,141400,491029395,3170,3170,3170,3170,0
20230921,141300,491029395,3170,3170,3170,3170,0
20230921,141200,491029395,3170,3175,3175,3170,500
20230921,141100,489442895,3175,3175,3175,3175,0
20230921,141000,489442895,3175,3175,3175,3175,0
20230921,140900,489442895,3175,3175,3175,3175,0
20230921,140800,489442895,3175,3175,3175,3175,10
20230921,140700,489411145,3175,3175,3175,3175,2
20230921,140600,489404795,3175,3175,3175,3175,0
20230921,140500,489404795,3175,3175,3175,3175,10
20230921,140400,489373045,3175,3170,3175,3170,278
20230921,140300,488491635,3175,3175,3175,3175,7
20230921,140200,488469410,3180,3180,3180,3180,300
20230921,140100,487515410,3180,3180,3180,3180,0
20230921,140000,487515410,3180,3180,3180,3180,0
20230921,135900,487515410,3180,3180,3180,3180,100
20230921,135800,487197410,3180,3180,3180,3180,0
20230921,135700,487197410,3180,3180,3180,3180,70
20230921,135600,486974810,3180,3180,3180,3180,0
20230921,135500,486974810,3180,3180,3180,3180,10
20230921,135400,486943010,3180,3180,3180,3180,170
20230921,135300,486402410,3180,3180,3180,3180,158
20230921,135200,485899970,3180,3180,3180,3180,300
20230921,135100,484945970,3170,3170,3170,3170,25
20230921,135000,484866720,3170,3180,3180,3170,631
20230921,134900,482866220,3180,3180,3180,3180,52
20230921,134800,482700860,3185,3185,3185,3185,200
20230921,134700,482063860,3185,3185,3185,3185,0
20230921,134600,482063860,3185,3185,3185,3185,0
20230921,134500,482063860,3185,3185,3185,3185,0
20230921,134400,482063860,3185,3185,3185,3185,0
20230921,134300,482063860,3185,3185,3185,3185,1
20230921,134200,482060675,3185,3185,3185,3185,0
20230921,134100,482060675,3185,3185,3185,3185,0
20230921,134000,482060675,3185,3185,3185,3185,0
20230921,133900,482060675,3185,3185,3185,3185,0
20230921,133800,482060675,3185,3185,3185,3185,0
20230921,133700,482060675,3185,3185,3185,3185,200
20230921,133600,481423675,3185,3185,3185,3185,0
20230921,133500,481423675,3185,3185,3185,3185,0
20230921,133400,481423675,3185,3185,3185,3185,0
20230921,133300,481423675,3185,3185,3185,3185,300
20230921,133200,480468175,3185,3185,3185,3185,3
20230921,133100,480458620,3190,3190,3190,3190,0
20230921,133000,480458620,3190,3190,3190,3190,100
20230921,132900,480139620,3190,3185,3190,3185,804
20230921,132800,477577360,3185,3175,3185,3175,8201
20230921,132700,451500075,3170,3170,3170,3170,9
20230921,132600,451471545,3170,3170,3170,3170,0
20230921,132500,451471545,3170,3170,3170,3170,271
20230921,132400,450612475,3170,3165,3170,3165,3132
20230921,132300,440692210,3165,3165,3165,3165,0
20230921,132200,440692210,3165,3165,3165,3165,0
20230921,132100,440692210,3165,3165,3165,3165,340
20230921,132000,439616110,3165,3170,3170,3165,451
20230921,131900,438187010,3170,3170,3170,3170,600
20230921,131800,436285010,3170,3170,3170,3170,0
20230921,131700,436285010,3170,3170,3170,3170,0
20230921,131600,436285010,3170,3170,3170,3170,105
20230921,131500,435952160,3175,3175,3175,3175,60
20230921,131400,435761660,3175,3175,3175,3175,0
20230921,131300,435761660,3175,3175,3175,3175,0
20230921,131200,435761660,3175,3175,3175,3175,0
20230921,131100,435761660,3175,3165,3175,3165,930
20230921,131000,432818200,3165,3165,3165,3165,0
20230921,130900,432818200,3165,3165,3165,3165,4
20230921,130800,432805540,3160,3165,3165,3160,10429
20230921,130700,399841075,3165,3165,3165,3165,1604
20230921,130600,394764415,3165,3165,3165,3165,1198
20230921,130500,390972745,3165,3170,3170,3165,3299
20230921,130400,380516420,3170,3170,3170,3170,500
20230921,130300,378931420,3170,3170,3170,3170,15
20230921,130200,378883870,3175,3180,3180,3175,112
20230921,130100,378528250,3180,3180,3180,3180,2
20230921,130000,378521890,3170,3170,3170,3170,0
20230921,125900,378521890,3170,3180,3180,3170,174
20230921,125800,377970290,3170,3170,3170,3170,0
20230921,125700,377970290,3170,3180,3180,3170,50
20230921,125600,377811300,3170,3175,3175,3170,2000
20230921,125500,371466115,3175,3175,3175,3175,160
20230921,125400,370958115,3175,3175,3175,3175,0
20230921,125300,370958115,3175,3185,3185,3175,8144
20230921,125200,345058630,3185,3185,3185,3185,0
20230921,125100,345058630,3185,3185,3185,3185,0
20230921,125000,345058630,3185,3185,3185,3185,35
20230921,124900,344947155,3185,3185,3185,3185,0
20230921,124800,344947155,3185,3185,3185,3185,0
20230921,124700,344947155,3185,3185,3185,3185,30
20230921,124600,344851605,3190,3190,3190,3190,0
20230921,124500,344851605,3190,3190,3190,3190,6
20230921,124400,344832465,3190,3190,3190,3190,0
20230921,124300,344832465,3190,3190,3190,3190,100
20230921,124200,344513465,3180,3185,3185,3180,1000
20230921,124100,341329050,3190,3190,3190,3190,1
20230921,124000,341325860,3190,3190,3190,3190,24
20230921,123900,341249300,3190,3190,3190,3190,0
20230921,123800,341249300,3190,3190,3190,3190,300
20230921,123700,340292300,3185,3185,3185,3185,4
20230921,123600,340279560,3185,3185,3185,3185,2592
20230921,123500,332024040,3190,3190,3190,3190,431
20230921,123400,330649150,3195,3195,3195,3195,0
20230921,123300,330649150,3195,3195,3195,3195,0
20230921,123200,330649150,3195,3195,3195,3195,3
20230921,123100,330639565,3195,3195,3195,3195,10
20230921,123000,330607615,3195,3195,3195,3195,0
20230921,122900,330607615,3195,3195,3195,3195,0
20230921,122800,330607615,3195,3190,3195,3185,760
20230921,122700,328186695,3200,3200,3200,3200,1
20230921,122600,328183495,3185,3185,3185,3185,150
20230921,122500,327705745,3185,3185,3185,3185,600
20230921,122400,325794745,3200,3205,3205,3200,422
20230921,122300,324443345,3205,3205,3205,3205,0
20230921,122200,324443345,3205,3180,3205,3180,11113
20230921,122100,288941995,3180,3185,3185,3180,1000
20230921,122000,285760125,3185,3185,3185,3185,0
20230921,121900,285760125,3185,3190,3190,3185,189
20230921,121800,285157220,3190,3185,3190,3185,99
20230921,121700,284841900,3185,3190,3190,3185,20
20230921,121600,284778195,3185,3185,3185,3185,600
20230921,121500,282867195,3190,3190,3190,3190,0
20230921,121400,282867195,3190,3190,3190,3190,0
20230921,121300,282867195,3190,3190,3190,3190,0
20230921,121200,282867195,3190,3190,3190,3190,0
20230921,121100,282867195,3190,3190,3190,3190,500
20230921,121000,281272195,3185,3185,3185,3185,401
20230921,120900,279995010,3185,3185,3185,3185,500
20230921,120800,278402510,3190,3190,3190,3190,1
20230921,120700,278399320,3185,3190,3190,3185,1029
20230921,120600,275121930,3190,3190,3190,3190,0
20230921,120500,275121930,3190,3190,3190,3190,500
20230921,120400,273526930,3190,3180,3190,3180,1047
20230921,120300,270187215,3180,3185,3185,3180,9215
20230921,120200,240862100,3190,3190,3190,3190,0
20230921,120100,240862100,3190,3190,3190,3190,1468
20230921,120000,236179180,3190,3190,3190,3190,0
20230921,115900,236179180,3190,3195,3195,3190,615
20230921,115800,234215830,3195,3195,3195,3195,645
20230921,115700,232155055,3195,3195,3195,3195,0
20230921,115600,232155055,3195,3195,3195,3195,323
20230921,115500,231123070,3195,3195,3195,3195,0
20230921,115400,231123070,3195,3195,3195,3195,50
20230921,115300,230963320,3195,3195,3195,3195,1
20230921,115200,230960125,3190,3190,3190,3190,0
20230921,115100,230960125,3190,3190,3190,3190,0
20230921,115000,230960125,3190,3190,3190,3190,0
20230921,114900,230960125,3190,3190,3190,3190,0
20230921,114800,230960125,3190,3190,3190,3190,3000
20230921,114700,221390125,3190,3195,3195,3190,60
20230921,114600,221198675,3195,3195,3195,3195,1065
20230921,114500,217796000,3200,3200,3200,3200,0
20230921,114400,217796000,3200,3200,3200,3200,0
20230921,114300,217796000,3200,3200,3200,3200,0
20230921,114200,217796000,3200,3200,3200,3200,0
20230921,114100,217796000,3200,3200,3200,3200,0
20230921,114000,217796000,3200,3200,3200,3200,10
20230921,113900,217764000,3200,3200,3200,3200,50
20230921,113800,217604000,3195,3195,3195,3195,0
20230921,113700,217604000,3195,3195,3195,3195,0
20230921,113600,217604000,3195,3195,3195,3195,0
20230921,113500,217604000,3195,3200,3200,3195,1352
20230921,113400,213284345,3195,3195,3195,3195,0
20230921,113300,213284345,3195,3195,3195,3195,12
20230921,113200,213246005,3200,3200,3200,3200,23
20230921,113100,213172405,3200,3200,3200,3200,0
20230921,113000,213172405,3200,3200,3200,3200,23
20230921,112900,213098805,3200,3200,3200,3200,0
20230921,112800,213098805,3200,3200,3200,3200,2537
20230921,112700,204980405,3200,3200,3200,3200,200
20230921,112600,204340405,3205,3205,3205,3205,1565
20230921,112500,199324580,3210,3210,3210,3210,63
20230921,112400,199122350,3210,3210,3210,3210,0
20230921,112300,199122350,3210,3210,3210,3210,4
20230921,112200,199109510,3210,3210,3210,3210,0
20230921,112100,199109510,3210,3210,3210,3210,0
20230921,112000,199109510,3210,3205,3210,3205,226
20230921,111900,198385015,3210,3210,3210,3210,498
20230921,111800,196786435,3215,3215,3215,3215,0
20230921,111700,196786435,3215,3215,3215,3215,0
20230921,111600,196786435,3215,3215,3215,3215,100
20230921,111500,196464935,3215,3215,3215,3215,10
20230921,111400,196432785,3215,3215,3215,3215,0
20230921,111300,196432785,3215,3215,3215,3215,0
20230921,111200,196432785,3215,3215,3215,3215,0
20230921,111100,196432785,3215,3210,3215,3210,466
20230921,111000,194936825,3210,3210,3210,3205,1767
20230921,110900,189269755,3210,3210,3210,3210,68
20230921,110800,189051475,3215,3215,3215,3215,10
20230921,110700,189019325,3215,3215,3215,3215,3
20230921,110600,189009680,3215,3215,3215,3215,0
20230921,110500,189009680,3215,3215,3215,3215,0
20230921,110400,189009680,3215,3215,3215,3215,1
20230921,110300,189006465,3205,3205,3205,3205,0
20230921,110200,189006465,3205,3210,3215,3205,502
20230921,110100,187396990,3215,3215,3215,3215,193
20230921,110000,186776495,3210,3210,3210,3210,0
20230921,105900,186776495,3210,3215,3215,3210,166
20230921,105800,186243580,3215,3215,3215,3215,0
20230921,105700,186243580,3215,3215,3215,3210,22
20230921,105600,186172950,3215,3215,3215,3215,35
20230921,105500,186060425,3215,3215,3215,3215,0
20230921,105400,186060425,3215,3215,3215,3215,500
20230921,105300,184452925,3210,3210,3210,3210,0
20230921,105200,184452925,3210,3210,3210,3210,0
20230921,105100,184452925,3210,3210,3210,3210,100
20230921,105000,184131925,3210,3210,3210,3210,0
20230921,104900,184131925,3210,3210,3210,3210,150
20230921,104800,183650425,3210,3210,3210,3210,100
20230921,104700,183329425,3215,3210,3215,3210,888
20230921,104600,180478940,3210,3210,3210,3210,0
20230921,104500,180478940,3210,3210,3210,3210,0
20230921,104400,180478940,3210,3210,3210,3210,0
20230921,104300,180478940,3210,3210,3210,3210,0
20230921,104200,180478940,3210,3210,3210,3210,53
20230921,104100,180308810,3210,3210,3210,3210,0
20230921,104000,180308810,3210,3205,3210,3205,16
20230921,103900,180257475,3210,3210,3210,3210,0
20230921,103800,180257475,3210,3210,3210,3210,0
20230921,103700,180257475,3210,3210,3210,3210,0
20230921,103600,180257475,3210,3210,3210,3210,0
20230921,103500,180257475,3210,3200,3210,3195,201
20230921,103400,179614535,3210,3200,3210,3200,208
20230921,103300,178948845,3200,3200,3200,3200,50
20230921,103200,178788845,3195,3200,3200,3195,53
20230921,103100,178619495,3200,3200,3200,3200,205
20230921,103000,177963495,3205,3205,3205,3205,0
20230921,102900,177963495,3205,3205,3205,3205,3
20230921,102800,177953880,3195,3195,3195,3195,546
20230921,102700,176209410,3195,3200,3200,3195,131
20230921,102600,175790815,3200,3200,3200,3200,0
20230921,102500,175790815,3200,3200,3200,3200,0
20230921,102400,175790815,3200,3200,3200,3200,0
20230921,102300,175790815,3200,3200,3200,3200,312
20230921,102200,174792415,3210,3210,3210,3210,1
20230921,102100,174789205,3200,3200,3200,3200,0
20230921,102000,174789205,3200,3200,3200,3200,5
20230921,101900,174773205,3210,3210,3210,3210,1
20230921,101800,174769995,3195,3205,3210,3195,6692
20230921,101700,153359095,3205,3205,3205,3205,68
20230921,101600,153141155,3210,3210,3210,3210,1
20230921,101500,153137945,3205,3205,3205,3205,250
20230921,101400,152336695,3205,3205,3205,3205,0
20230921,101300,152336695,3205,3205,3205,3205,1417
20230921,101200,147795210,3205,3205,3205,3205,35
20230921,101100,147683035,3205,3205,3205,3205,2
20230921,101000,147676625,3205,3205,3205,3205,35
20230921,100900,147564450,3205,3205,3205,3205,645
20230921,100800,145497225,3205,3205,3205,3205,1080
20230921,100700,142035825,3210,3210,3210,3210,251
20230921,100600,141230115,3210,3210,3210,3210,0
20230921,100500,141230115,3210,3210,3210,3205,377
20230921,100400,140019950,3210,3210,3210,3210,88
20230921,100300,139737470,3210,3220,3220,3210,2476
20230921,100200,131788815,3220,3215,3220,3215,26
20230921,100100,131705220,3215,3215,3215,3215,410
20230921,100000,130387070,3215,3215,3215,3215,0
20230921,095900,130387070,3215,3215,3215,3215,328
20230921,095800,129332550,3220,3220,3220,3220,0
20230921,095700,129332550,3220,3220,3220,3220,10
20230921,095600,129300350,3220,3220,3220,3220,4
20230921,095500,129287470,3220,3220,3220,3220,0
20230921,095400,129287470,3220,3220,3220,3220,1
20230921,095300,129284250,3210,3215,3215,3210,577
20230921,095200,127432075,3215,3220,3220,3215,1722
20230921,095100,121890045,3220,3220,3220,3220,50
20230921,095000,121729045,3220,3220,3220,3220,1
20230921,094900,121725825,3220,3220,3220,3220,32
20230921,094800,121622785,3220,3220,3220,3220,11
20230921,094700,121587365,3215,3210,3215,3210,47
20230921,094600,121436310,3215,3215,3215,3215,7
20230921,094500,121413805,3215,3215,3215,3215,50
20230921,094400,121253055,3220,3220,3220,3220,2
20230921,094300,121246615,3215,3215,3215,3215,161
20230921,094200,120729000,3215,3220,3220,3210,652
20230921,094100,118633340,3215,3210,3215,3210,946
20230921,094000,115595920,3215,3215,3215,3215,3013
20230921,093900,105909125,3220,3220,3220,3220,2247
20230921,093800,98673785,3225,3225,3225,3225,199
20230921,093700,98032010,3230,3230,3230,3230,2
20230921,093600,98025550,3230,3220,3230,3220,2
20230921,093500,98019100,3230,3230,3230,3230,66
20230921,093400,97805920,3230,3230,3230,3225,1336
20230921,093300,93494810,3230,3230,3230,3230,95
20230921,093200,93187960,3230,3230,3230,3230,0
20230921,093100,93187960,3230,3225,3240,3225,1403
20230921,093000,88662030,3225,3240,3240,3225,2363
20230921,092900,81029805,3240,3245,3245,3240,428
20230921,092800,79643080,3250,3250,3250,3250,32
20230921,092700,79539080,3250,3245,3250,3240,350
20230921,092600,78404560,3245,3245,3245,3245,5
20230921,092500,78388335,3245,3250,3250,3245,1136
20230921,092400,74701965,3250,3250,3250,3250,195
20230921,092300,74068215,3255,3250,3255,3250,501
20230921,092200,72439960,3250,3250,3250,3250,25
20230921,092100,72358710,3250,3250,3250,3250,215
20230921,092000,71659960,3250,3250,3250,3250,51
20230921,091900,71494210,3255,3265,3265,3255,1771
20230921,091800,65727350,3260,3265,3265,3260,1158
20230921,091700,61952245,3270,3270,3270,3270,14
20230921,091600,61906465,3260,3270,3270,3260,30
20230921,091500,61808460,3270,3270,3270,3270,9
20230921,091400,61779030,3270,3270,3270,3270,171
20230921,091300,61219860,3265,3265,3265,3265,12
20230921,091200,61180680,3265,3270,3270,3265,21
20230921,091100,61112065,3270,3270,3270,3270,16
20230921,091000,61059745,3270,3280,3280,3270,213
20230921,090900,60363185,3280,3270,3280,3260,1963
20230921,090800,53956185,3270,3270,3275,3270,441
20230921,090700,52512480,3275,3265,3275,3265,563
20230921,090600,50671350,3260,3230,3260,3230,8012
20230921,090500,24700105,3235,3240,3240,3235,967
20230921,090400,21567470,3240,3245,3245,3240,1486
20230921,090300,16752280,3245,3245,3245,3245,35
20230921,090200,16638705,3245,3250,3250,3240,833
20230921,090100,13938150,3255,3255,3255,3255,11
20230921,090000,13902345,3235,3230,3240,3230,4245