KissMeData/355150/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,204400,699058785,2690,2690,2690,2690,11066
20230921,204300,699058785,2690,2690,2690,2690,0
20230921,204200,699058785,2690,2690,2690,2690,0
20230921,204100,699058785,2690,2690,2690,2690,0
20230921,204000,699058785,2690,2690,2690,2690,0
20230921,203900,699058785,2690,2690,2690,2690,0
20230921,203800,699058785,2690,2690,2690,2690,0
20230921,203700,699058785,2690,2690,2690,2690,0
20230921,203600,699058785,2690,2690,2690,2690,0
20230921,203500,699058785,2690,2690,2690,2690,0
20230921,203400,699058785,2690,2690,2690,2690,0
20230921,203300,699058785,2690,2690,2690,2690,0
20230921,203200,699058785,2690,2690,2690,2690,0
20230921,203100,699058785,2690,2690,2690,2690,0
20230921,203000,699058785,2690,2690,2690,2690,0
20230921,202900,699058785,2690,2690,2690,2690,0
20230921,202800,699058785,2690,2690,2690,2690,0
20230921,202700,699058785,2690,2690,2690,2690,0
20230921,202600,699058785,2690,2690,2690,2690,0
20230921,202500,699058785,2690,2690,2690,2690,0
20230921,202400,699058785,2690,2690,2690,2690,0
20230921,202300,699058785,2690,2690,2690,2690,0
20230921,202200,699058785,2690,2690,2690,2690,0
20230921,202100,699058785,2690,2690,2690,2690,0
20230921,202000,699058785,2690,2690,2690,2690,0
20230921,201900,699058785,2690,2690,2690,2690,0
20230921,201800,699058785,2690,2690,2690,2690,0
20230921,201700,699058785,2690,2690,2690,2690,0
20230921,201600,699058785,2690,2690,2690,2690,0
20230921,201500,699058785,2690,2690,2690,2690,0
20230921,201400,699058785,2690,2690,2690,2690,11066
20230921,201300,699058785,2690,2690,2690,2690,0
20230921,201200,699058785,2690,2690,2690,2690,0
20230921,201100,699058785,2690,2690,2690,2690,0
20230921,201000,699058785,2690,2690,2690,2690,0
20230921,200900,699058785,2690,2690,2690,2690,0
20230921,200800,699058785,2690,2690,2690,2690,0
20230921,200700,699058785,2690,2690,2690,2690,0
20230921,200600,699058785,2690,2690,2690,2690,0
20230921,200500,699058785,2690,2690,2690,2690,0
20230921,200400,699058785,2690,2690,2690,2690,0
20230921,200300,699058785,2690,2690,2690,2690,0
20230921,200200,699058785,2690,2690,2690,2690,0
20230921,200100,699058785,2690,2690,2690,2690,0
20230921,200000,699058785,2690,2690,2690,2690,0
20230921,195900,699058785,2690,2690,2690,2690,0
20230921,195800,699058785,2690,2690,2690,2690,0
20230921,195700,699058785,2690,2690,2690,2690,0
20230921,195600,699058785,2690,2690,2690,2690,0
20230921,195500,699058785,2690,2690,2690,2690,0
20230921,195400,699058785,2690,2690,2690,2690,0
20230921,195300,699058785,2690,2690,2690,2690,0
20230921,195200,699058785,2690,2690,2690,2690,0
20230921,195100,699058785,2690,2690,2690,2690,0
20230921,195000,699058785,2690,2690,2690,2690,0
20230921,194900,699058785,2690,2690,2690,2690,0
20230921,194800,699058785,2690,2690,2690,2690,0
20230921,194700,699058785,2690,2690,2690,2690,0
20230921,194600,699058785,2690,2690,2690,2690,0
20230921,194500,699058785,2690,2690,2690,2690,0
20230921,194400,699058785,2690,2690,2690,2690,11066
20230921,194300,699058785,2690,2690,2690,2690,0
20230921,194200,699058785,2690,2690,2690,2690,0
20230921,194100,699058785,2690,2690,2690,2690,0
20230921,194000,699058785,2690,2690,2690,2690,0
20230921,193900,699058785,2690,2690,2690,2690,0
20230921,193800,699058785,2690,2690,2690,2690,0
20230921,193700,699058785,2690,2690,2690,2690,0
20230921,193600,699058785,2690,2690,2690,2690,0
20230921,193500,699058785,2690,2690,2690,2690,0
20230921,193400,699058785,2690,2690,2690,2690,0
20230921,193300,699058785,2690,2690,2690,2690,0
20230921,193200,699058785,2690,2690,2690,2690,0
20230921,193100,699058785,2690,2690,2690,2690,0
20230921,193000,699058785,2690,2690,2690,2690,0
20230921,192900,699058785,2690,2690,2690,2690,0
20230921,192800,699058785,2690,2690,2690,2690,0
20230921,192700,699058785,2690,2690,2690,2690,0
20230921,192600,699058785,2690,2690,2690,2690,0
20230921,192500,699058785,2690,2690,2690,2690,0
20230921,192400,699058785,2690,2690,2690,2690,0
20230921,192300,699058785,2690,2690,2690,2690,0
20230921,192200,699058785,2690,2690,2690,2690,0
20230921,192100,699058785,2690,2690,2690,2690,0
20230921,192000,699058785,2690,2690,2690,2690,0
20230921,191900,699058785,2690,2690,2690,2690,0
20230921,191800,699058785,2690,2690,2690,2690,0
20230921,191700,699058785,2690,2690,2690,2690,0
20230921,191600,699058785,2690,2690,2690,2690,0
20230921,191500,699058785,2690,2690,2690,2690,0
20230921,191400,699058785,2690,2690,2690,2690,11066
20230921,191300,699058785,2690,2690,2690,2690,0
20230921,191200,699058785,2690,2690,2690,2690,0
20230921,191100,699058785,2690,2690,2690,2690,0
20230921,191000,699058785,2690,2690,2690,2690,0
20230921,190900,699058785,2690,2690,2690,2690,0
20230921,190800,699058785,2690,2690,2690,2690,0
20230921,190700,699058785,2690,2690,2690,2690,0
20230921,190600,699058785,2690,2690,2690,2690,0
20230921,190500,699058785,2690,2690,2690,2690,0
20230921,190400,699058785,2690,2690,2690,2690,0
20230921,190300,699058785,2690,2690,2690,2690,0
20230921,190200,699058785,2690,2690,2690,2690,0
20230921,190100,699058785,2690,2690,2690,2690,0
20230921,190000,699058785,2690,2690,2690,2690,0
20230921,185900,699058785,2690,2690,2690,2690,0
20230921,185800,699058785,2690,2690,2690,2690,0
20230921,185700,699058785,2690,2690,2690,2690,0
20230921,185600,699058785,2690,2690,2690,2690,0
20230921,185500,699058785,2690,2690,2690,2690,0
20230921,185400,699058785,2690,2690,2690,2690,0
20230921,185300,699058785,2690,2690,2690,2690,0
20230921,185200,699058785,2690,2690,2690,2690,0
20230921,185100,699058785,2690,2690,2690,2690,0
20230921,185000,699058785,2690,2690,2690,2690,0
20230921,184900,699058785,2690,2690,2690,2690,0
20230921,184800,699058785,2690,2690,2690,2690,0
20230921,184700,699058785,2690,2690,2690,2690,0
20230921,184600,699058785,2690,2690,2690,2690,0
20230921,184500,699058785,2690,2690,2690,2690,0
20230921,184400,699058785,2690,2690,2690,2690,11066
20230921,184300,699058785,2690,2690,2690,2690,0
20230921,184200,699058785,2690,2690,2690,2690,0
20230921,184100,699058785,2690,2690,2690,2690,0
20230921,184000,699058785,2690,2690,2690,2690,0
20230921,183900,699058785,2690,2690,2690,2690,0
20230921,183800,699058785,2690,2690,2690,2690,0
20230921,183700,699058785,2690,2690,2690,2690,0
20230921,183600,699058785,2690,2690,2690,2690,0
20230921,183500,699058785,2690,2690,2690,2690,0
20230921,183400,699058785,2690,2690,2690,2690,0
20230921,183300,699058785,2690,2690,2690,2690,0
20230921,183200,699058785,2690,2690,2690,2690,0
20230921,183100,699058785,2690,2690,2690,2690,0
20230921,183000,699058785,2690,2690,2690,2690,0
20230921,182900,699058785,2690,2690,2690,2690,0
20230921,182800,699058785,2690,2690,2690,2690,0
20230921,182700,699058785,2690,2690,2690,2690,0
20230921,182600,699058785,2690,2690,2690,2690,0
20230921,182500,699058785,2690,2690,2690,2690,0
20230921,182400,699058785,2690,2690,2690,2690,0
20230921,182300,699058785,2690,2690,2690,2690,0
20230921,182200,699058785,2690,2690,2690,2690,0
20230921,182100,699058785,2690,2690,2690,2690,0
20230921,182000,699058785,2690,2690,2690,2690,0
20230921,181900,699058785,2690,2690,2690,2690,0
20230921,181800,699058785,2690,2690,2690,2690,0
20230921,181700,699058785,2690,2690,2690,2690,0
20230921,181600,699058785,2690,2690,2690,2690,0
20230921,181500,699058785,2690,2690,2690,2690,0
20230921,181400,699058785,2690,2690,2690,2690,11066
20230921,181300,699058785,2690,2690,2690,2690,0
20230921,181200,699058785,2690,2690,2690,2690,0
20230921,181100,699058785,2690,2690,2690,2690,0
20230921,181000,699058785,2690,2690,2690,2690,0
20230921,180900,699058785,2690,2690,2690,2690,0
20230921,180800,699058785,2690,2690,2690,2690,0
20230921,180700,699058785,2690,2690,2690,2690,0
20230921,180600,699058785,2690,2690,2690,2690,0
20230921,180500,699058785,2690,2690,2690,2690,0
20230921,180400,699058785,2690,2690,2690,2690,0
20230921,180300,699058785,2690,2690,2690,2690,0
20230921,180200,699058785,2690,2690,2690,2690,0
20230921,180100,699058785,2690,2690,2690,2690,0
20230921,180000,699058785,2690,2690,2690,2690,0
20230921,175900,699058785,2690,2690,2690,2690,0
20230921,175800,699058785,2690,2690,2690,2690,0
20230921,175700,699058785,2690,2690,2690,2690,0
20230921,175600,699058785,2690,2690,2690,2690,0
20230921,175500,699058785,2690,2690,2690,2690,0
20230921,175400,699058785,2690,2690,2690,2690,0
20230921,175300,699058785,2690,2690,2690,2690,0
20230921,175200,699058785,2690,2690,2690,2690,0
20230921,175100,699058785,2690,2690,2690,2690,0
20230921,175000,699058785,2690,2690,2690,2690,0
20230921,174900,699058785,2690,2690,2690,2690,0
20230921,174800,699058785,2690,2690,2690,2690,0
20230921,174700,699058785,2690,2690,2690,2690,0
20230921,174600,699058785,2690,2690,2690,2690,0
20230921,174500,699058785,2690,2690,2690,2690,0
20230921,174400,699058785,2690,2690,2690,2690,11066
20230921,174300,699058785,2690,2690,2690,2690,0
20230921,174200,699058785,2690,2690,2690,2690,0
20230921,174100,699058785,2690,2690,2690,2690,0
20230921,174000,699058785,2690,2690,2690,2690,0
20230921,173900,699058785,2690,2690,2690,2690,0
20230921,173800,699058785,2690,2690,2690,2690,0
20230921,173700,699058785,2690,2690,2690,2690,0
20230921,173600,699058785,2690,2690,2690,2690,0
20230921,173500,699058785,2690,2690,2690,2690,0
20230921,173400,699058785,2690,2690,2690,2690,0
20230921,173300,699058785,2690,2690,2690,2690,0
20230921,173200,699058785,2690,2690,2690,2690,0
20230921,173100,699058785,2690,2690,2690,2690,0
20230921,173000,699058785,2690,2690,2690,2690,0
20230921,172900,699058785,2690,2690,2690,2690,0
20230921,172800,699058785,2690,2690,2690,2690,0
20230921,172700,699058785,2690,2690,2690,2690,0
20230921,172600,699058785,2690,2690,2690,2690,0
20230921,172500,699058785,2690,2690,2690,2690,0
20230921,172400,699058785,2690,2690,2690,2690,0
20230921,172300,699058785,2690,2690,2690,2690,0
20230921,172200,699058785,2690,2690,2690,2690,0
20230921,172100,699058785,2690,2690,2690,2690,0
20230921,172000,699058785,2690,2690,2690,2690,0
20230921,171900,699058785,2690,2690,2690,2690,0
20230921,171800,699058785,2690,2690,2690,2690,0
20230921,171700,699058785,2690,2690,2690,2690,0
20230921,171600,699058785,2690,2690,2690,2690,0
20230921,171500,699058785,2690,2690,2690,2690,0
20230921,171400,699058785,2690,2690,2690,2690,11066
20230921,171300,699058785,2690,2690,2690,2690,0
20230921,171200,699058785,2690,2690,2690,2690,0
20230921,171100,699058785,2690,2690,2690,2690,0
20230921,171000,699058785,2690,2690,2690,2690,0
20230921,170900,699058785,2690,2690,2690,2690,0
20230921,170800,699058785,2690,2690,2690,2690,0
20230921,170700,699058785,2690,2690,2690,2690,0
20230921,170600,699058785,2690,2690,2690,2690,0
20230921,170500,699058785,2690,2690,2690,2690,0
20230921,170400,699058785,2690,2690,2690,2690,0
20230921,170300,699058785,2690,2690,2690,2690,0
20230921,170200,699058785,2690,2690,2690,2690,0
20230921,170100,699058785,2690,2690,2690,2690,0
20230921,170000,699058785,2690,2690,2690,2690,0
20230921,165900,699058785,2690,2690,2690,2690,0
20230921,165800,699058785,2690,2690,2690,2690,0
20230921,165700,699058785,2690,2690,2690,2690,0
20230921,165600,699058785,2690,2690,2690,2690,0
20230921,165500,699058785,2690,2690,2690,2690,0
20230921,165400,699058785,2690,2690,2690,2690,0
20230921,165300,699058785,2690,2690,2690,2690,0
20230921,165200,699058785,2690,2690,2690,2690,0
20230921,165100,699058785,2690,2690,2690,2690,0
20230921,165000,699058785,2690,2690,2690,2690,0
20230921,164900,699058785,2690,2690,2690,2690,0
20230921,164800,699058785,2690,2690,2690,2690,0
20230921,164700,699058785,2690,2690,2690,2690,0
20230921,164600,699058785,2690,2690,2690,2690,0
20230921,164500,699058785,2690,2690,2690,2690,0
20230921,164400,699058785,2690,2690,2690,2690,11066
20230921,164300,699058785,2690,2690,2690,2690,0
20230921,164200,699058785,2690,2690,2690,2690,0
20230921,164100,699058785,2690,2690,2690,2690,0
20230921,164000,699058785,2690,2690,2690,2690,0
20230921,163900,699058785,2690,2690,2690,2690,0
20230921,163800,699058785,2690,2690,2690,2690,0
20230921,163700,699058785,2690,2690,2690,2690,0
20230921,163600,699058785,2690,2690,2690,2690,0
20230921,163500,699058785,2690,2690,2690,2690,0
20230921,163400,699058785,2690,2690,2690,2690,0
20230921,163300,699058785,2690,2690,2690,2690,0
20230921,163200,699058785,2690,2690,2690,2690,0
20230921,163100,699058785,2690,2690,2690,2690,0
20230921,163000,699058785,2690,2690,2690,2690,0
20230921,162900,699058785,2690,2690,2690,2690,0
20230921,162800,699058785,2690,2690,2690,2690,0
20230921,162700,699058785,2690,2690,2690,2690,0
20230921,162600,699058785,2690,2690,2690,2690,0
20230921,162500,699058785,2690,2690,2690,2690,0
20230921,162400,699058785,2690,2690,2690,2690,0
20230921,162300,699058785,2690,2690,2690,2690,0
20230921,162200,699058785,2690,2690,2690,2690,0
20230921,162100,699058785,2690,2690,2690,2690,0
20230921,162000,699058785,2690,2690,2690,2690,0
20230921,161900,699058785,2690,2690,2690,2690,0
20230921,161800,699058785,2690,2690,2690,2690,0
20230921,161700,699058785,2690,2690,2690,2690,0
20230921,161600,699058785,2690,2690,2690,2690,0
20230921,161500,699058785,2690,2690,2690,2690,0
20230921,161400,699058785,2690,2690,2690,2690,11066
20230921,161300,699058785,2690,2690,2690,2690,0
20230921,161200,699058785,2690,2690,2690,2690,0
20230921,161100,699058785,2690,2690,2690,2690,0
20230921,161000,699058785,2690,2690,2690,2690,0
20230921,160900,699058785,2690,2690,2690,2690,0
20230921,160800,699058785,2690,2690,2690,2690,0
20230921,160700,699058785,2690,2690,2690,2690,0
20230921,160600,699058785,2690,2690,2690,2690,0
20230921,160500,699058785,2690,2690,2690,2690,0
20230921,160400,699058785,2690,2690,2690,2690,0
20230921,160300,699058785,2690,2690,2690,2690,0
20230921,160200,699058785,2690,2690,2690,2690,0
20230921,160100,699058785,2690,2690,2690,2690,0
20230921,160000,699058785,2690,2690,2690,2690,0
20230921,155900,699058785,2690,2690,2690,2690,0
20230921,155800,699058785,2690,2690,2690,2690,0
20230921,155700,699058785,2690,2690,2690,2690,0
20230921,155600,699058785,2690,2690,2690,2690,0
20230921,155500,699058785,2690,2690,2690,2690,0
20230921,155400,699058785,2690,2690,2690,2690,0
20230921,155300,699058785,2690,2690,2690,2690,0
20230921,155200,699058785,2690,2690,2690,2690,0
20230921,155100,699058785,2690,2690,2690,2690,0
20230921,155000,699058785,2690,2690,2690,2690,0
20230921,154900,699058785,2690,2690,2690,2690,0
20230921,154800,699058785,2690,2690,2690,2690,0
20230921,154700,699058785,2690,2690,2690,2690,0
20230921,154600,699058785,2690,2690,2690,2690,0
20230921,154500,699058785,2690,2690,2690,2690,0
20230921,154400,699058785,2690,2690,2690,2690,11066
20230921,154300,699058785,2690,2690,2690,2690,0
20230921,154200,699058785,2690,2690,2690,2690,0
20230921,154100,699058785,2690,2690,2690,2690,0
20230921,154000,699058785,2690,2690,2690,2690,0
20230921,153900,699058785,2690,2690,2690,2690,0
20230921,153800,699058785,2690,2690,2690,2690,0
20230921,153700,699058785,2690,2690,2690,2690,0
20230921,153600,699058785,2690,2690,2690,2690,0
20230921,153500,699058785,2690,2690,2690,2690,0
20230921,153400,699058785,2690,2690,2690,2690,0
20230921,153300,699058785,2690,2690,2690,2690,0
20230921,153200,699058785,2690,2690,2690,2690,0
20230921,153100,699058785,2690,2690,2690,2690,0
20230921,153000,699058785,2690,2690,2690,2690,11066
20230921,152900,669291245,2695,2695,2695,2695,0
20230921,152800,669291245,2695,2695,2695,2695,0
20230921,152700,669291245,2695,2695,2695,2695,0
20230921,152600,669291245,2695,2695,2695,2695,0
20230921,152500,669291245,2695,2695,2695,2695,0
20230921,152400,669291245,2695,2695,2695,2695,0
20230921,152300,669291245,2695,2695,2695,2695,0
20230921,152200,669291245,2695,2695,2695,2695,0
20230921,152100,669291245,2695,2695,2695,2695,0
20230921,152000,669291245,2695,2695,2695,2695,0
20230921,151900,669291245,2695,2695,2700,2695,142
20230921,151800,668908550,2695,2695,2695,2695,3040
20230921,151700,660715750,2695,2700,2700,2695,95
20230921,151600,660459450,2700,2700,2700,2700,500
20230921,151500,659109450,2700,2700,2700,2700,30
20230921,151400,659028450,2705,2700,2705,2700,80
20230921,151300,658812400,2700,2700,2700,2700,1161
20230921,151200,655677700,2700,2700,2700,2700,41
20230921,151100,655567000,2700,2700,2700,2700,1040
20230921,151000,652759000,2700,2710,2710,2700,1208
20230921,150900,649495260,2710,2710,2710,2710,2
20230921,150800,649489840,2700,2700,2700,2700,1929
20230921,150700,644281540,2710,2710,2710,2710,54
20230921,150600,644135200,2710,2710,2710,2710,10
20230921,150500,644108100,2710,2710,2710,2710,238
20230921,150400,643463120,2705,2705,2705,2705,73
20230921,150300,643265655,2705,2705,2705,2705,0
20230921,150200,643265655,2705,2705,2705,2705,1
20230921,150100,643262950,2705,2705,2705,2705,2668
20230921,150000,636046010,2705,2705,2705,2705,0
20230921,145900,636046010,2705,2705,2705,2705,0
20230921,145800,636046010,2705,2705,2705,2705,200
20230921,145700,635505010,2700,2700,2700,2700,332
20230921,145600,634608610,2700,2700,2700,2700,500
20230921,145500,633258610,2705,2705,2705,2700,1006
20230921,145400,630542380,2705,2705,2705,2700,712
20230921,145300,628618920,2705,2705,2705,2705,1002
20230921,145200,625908510,2705,2705,2705,2705,2103
20230921,145100,620219895,2705,2705,2705,2705,1466
20230921,145000,616254365,2705,2705,2705,2705,300
20230921,144900,615442865,2700,2700,2700,2700,0
20230921,144800,615442865,2700,2700,2700,2700,65
20230921,144700,615267365,2700,2700,2700,2700,100
20230921,144600,614997365,2710,2700,2710,2700,500
20230921,144500,613644365,2700,2700,2700,2700,245
20230921,144400,612982865,2700,2700,2700,2700,114
20230921,144300,612675065,2700,2700,2700,2700,8
20230921,144200,612653465,2695,2695,2695,2695,995
20230921,144100,609971940,2695,2695,2695,2695,125
20230921,144000,609635065,2700,2700,2700,2700,0
20230921,143900,609635065,2700,2700,2700,2700,5
20230921,143800,609621565,2700,2700,2700,2700,40
20230921,143700,609513565,2700,2700,2700,2700,0
20230921,143600,609513565,2700,2700,2700,2695,584
20230921,143500,607938140,2695,2695,2695,2695,0
20230921,143400,607938140,2695,2695,2695,2695,500
20230921,143300,606590640,2695,2700,2700,2695,467
20230921,143200,605331690,2700,2700,2700,2700,289
20230921,143100,604551390,2700,2700,2700,2700,0
20230921,143000,604551390,2700,2700,2700,2700,250
20230921,142900,603876390,2700,2700,2700,2700,0
20230921,142800,603876390,2700,2715,2715,2700,5400
20230921,142700,589264450,2725,2725,2725,2725,0
20230921,142600,589264450,2725,2725,2725,2725,74
20230921,142500,589062800,2725,2725,2725,2725,0
20230921,142400,589062800,2725,2725,2725,2725,0
20230921,142300,589062800,2725,2725,2725,2725,0
20230921,142200,589062800,2725,2725,2725,2725,0
20230921,142100,589062800,2725,2720,2725,2720,21
20230921,142000,589005675,2720,2725,2725,2720,370
20230921,141900,587998675,2725,2725,2725,2725,0
20230921,141800,587998675,2725,2725,2725,2725,32
20230921,141700,587911475,2725,2725,2725,2725,0
20230921,141600,587911475,2725,2725,2725,2725,0
20230921,141500,587911475,2725,2725,2725,2725,0
20230921,141400,587911475,2725,2725,2725,2725,0
20230921,141300,587911475,2725,2715,2725,2715,88
20230921,141200,587672150,2710,2710,2710,2710,6
20230921,141100,587655890,2710,2715,2715,2710,577
20230921,141000,586092110,2715,2715,2715,2715,0
20230921,140900,586092110,2715,2715,2715,2715,0
20230921,140800,586092110,2715,2715,2715,2715,30
20230921,140700,586010660,2715,2715,2715,2715,16
20230921,140600,585967220,2715,2715,2715,2715,0
20230921,140500,585967220,2715,2715,2715,2715,0
20230921,140400,585967220,2715,2715,2715,2715,0
20230921,140300,585967220,2715,2715,2715,2715,0
20230921,140200,585967220,2715,2715,2715,2715,1029
20230921,140100,583173485,2720,2720,2720,2720,1
20230921,140000,583170765,2725,2725,2725,2725,202
20230921,135900,582620315,2725,2725,2725,2725,0
20230921,135800,582620315,2725,2725,2725,2725,1
20230921,135700,582617590,2715,2715,2715,2715,375
20230921,135600,581599465,2725,2725,2725,2725,0
20230921,135500,581599465,2725,2725,2725,2725,1
20230921,135400,581596740,2710,2710,2710,2710,0
20230921,135300,581596740,2710,2710,2710,2710,0
20230921,135200,581596740,2710,2710,2710,2710,0
20230921,135100,581596740,2710,2710,2710,2710,0
20230921,135000,581596740,2710,2710,2710,2710,0
20230921,134900,581596740,2710,2710,2710,2710,0
20230921,134800,581596740,2710,2710,2710,2710,0
20230921,134700,581596740,2710,2710,2710,2710,0
20230921,134600,581596740,2710,2710,2710,2710,0
20230921,134500,581596740,2710,2710,2710,2710,0
20230921,134400,581596740,2710,2710,2710,2710,0
20230921,134300,581596740,2710,2710,2710,2710,0
20230921,134200,581596740,2710,2710,2710,2710,0
20230921,134100,581596740,2710,2710,2710,2710,0
20230921,134000,581596740,2710,2710,2710,2710,0
20230921,133900,581596740,2710,2710,2710,2710,250
20230921,133800,580919240,2710,2710,2710,2710,0
20230921,133700,580919240,2710,2710,2710,2710,3
20230921,133600,580911110,2710,2710,2710,2710,0
20230921,133500,580911110,2710,2710,2710,2710,0
20230921,133400,580911110,2710,2710,2710,2710,0
20230921,133300,580911110,2710,2710,2710,2710,0
20230921,133200,580911110,2710,2710,2710,2710,350
20230921,133100,579962610,2710,2710,2710,2710,0
20230921,133000,579962610,2710,2710,2710,2710,0
20230921,132900,579962610,2710,2710,2710,2710,0
20230921,132800,579962610,2710,2710,2710,2710,200
20230921,132700,579420610,2710,2710,2710,2710,0
20230921,132600,579420610,2710,2705,2710,2705,2000
20230921,132500,574000615,2705,2705,2705,2705,0
20230921,132400,574000615,2705,2705,2705,2705,0
20230921,132300,574000615,2705,2705,2705,2705,8
20230921,132200,573978975,2705,2705,2705,2705,0
20230921,132100,573978975,2705,2705,2705,2705,0
20230921,132000,573978975,2705,2705,2705,2705,0
20230921,131900,573978975,2705,2705,2705,2705,20
20230921,131800,573924875,2705,2705,2705,2705,2000
20230921,131700,568514875,2705,2705,2705,2705,0
20230921,131600,568514875,2705,2705,2705,2705,0
20230921,131500,568514875,2705,2705,2705,2705,0
20230921,131400,568514875,2705,2705,2705,2705,200
20230921,131300,567973875,2705,2690,2705,2690,1102
20230921,131200,565000465,2690,2690,2690,2690,0
20230921,131100,565000465,2690,2685,2690,2685,27085
20230921,131000,492275265,2685,2685,2685,2685,0
20230921,130900,492275265,2685,2685,2685,2685,0
20230921,130800,492275265,2685,2685,2685,2685,889
20230921,130700,489888300,2685,2685,2685,2685,0
20230921,130600,489888300,2685,2685,2685,2685,1015
20230921,130500,487163025,2695,2695,2695,2695,1
20230921,130400,487160330,2680,2680,2680,2680,0
20230921,130300,487160330,2680,2680,2680,2680,0
20230921,130200,487160330,2680,2685,2685,2680,3058
20230921,130100,478961380,2685,2705,2705,2685,117
20230921,130000,478646075,2705,2705,2705,2705,100
20230921,125900,478375575,2680,2680,2680,2680,0
20230921,125800,478375575,2680,2685,2685,2680,2125
20230921,125700,472676740,2685,2685,2685,2685,0
20230921,125600,472676740,2685,2690,2690,2685,1658
20230921,125500,468222150,2690,2695,2695,2690,2000
20230921,125400,462835850,2700,2700,2700,2700,5446
20230921,125300,448131650,2705,2705,2705,2705,32
20230921,125200,448045090,2705,2710,2710,2700,7589
20230921,125100,427503345,2715,2715,2715,2715,0
20230921,125000,427503345,2715,2715,2715,2715,27
20230921,124900,427430040,2720,2720,2720,2720,110
20230921,124800,427130840,2715,2715,2715,2715,150
20230921,124700,426723590,2715,2715,2715,2715,100
20230921,124600,426452090,2715,2715,2715,2715,501
20230921,124500,425091875,2720,2720,2720,2720,0
20230921,124400,425091875,2720,2720,2720,2720,0
20230921,124300,425091875,2720,2720,2720,2720,0
20230921,124200,425091875,2720,2720,2720,2720,0
20230921,124100,425091875,2720,2720,2720,2720,70
20230921,124000,424901475,2715,2715,2715,2715,500
20230921,123900,423543975,2710,2710,2710,2710,0
20230921,123800,423543975,2710,2710,2710,2710,500
20230921,123700,422188975,2710,2710,2710,2710,180
20230921,123600,421701175,2705,2705,2705,2705,0
20230921,123500,421701175,2705,2705,2705,2705,605
20230921,123400,420064650,2705,2705,2705,2705,14
20230921,123300,420026780,2705,2715,2715,2705,9244
20230921,123200,394971570,2715,2715,2715,2710,1049
20230921,123100,392123730,2715,2710,2715,2710,80
20230921,123000,391906780,2710,2710,2710,2710,2
20230921,122900,391901360,2710,2710,2710,2710,31
20230921,122800,391817350,2710,2710,2710,2710,30
20230921,122700,391736050,2710,2710,2710,2710,829
20230921,122600,389489460,2710,2710,2710,2710,0
20230921,122500,389489460,2710,2710,2710,2710,0
20230921,122400,389489460,2710,2710,2710,2710,11
20230921,122300,389459650,2710,2715,2715,2710,307
20230921,122200,388626680,2715,2715,2715,2715,1
20230921,122100,388623965,2715,2715,2715,2715,0
20230921,122000,388623965,2715,2710,2715,2710,15
20230921,121900,388583295,2710,2710,2710,2710,292
20230921,121800,387791975,2715,2715,2715,2715,0
20230921,121700,387791975,2715,2715,2715,2715,2316
20230921,121600,381504035,2715,2715,2715,2715,103
20230921,121500,381224390,2715,2715,2715,2715,0
20230921,121400,381224390,2715,2715,2715,2715,0
20230921,121300,381224390,2715,2715,2715,2715,288
20230921,121200,380442470,2715,2715,2715,2715,0
20230921,121100,380442470,2715,2715,2715,2715,0
20230921,121000,380442470,2715,2715,2715,2715,0
20230921,120900,380442470,2715,2715,2715,2715,0
20230921,120800,380442470,2715,2715,2715,2715,0
20230921,120700,380442470,2715,2715,2715,2715,5
20230921,120600,380428895,2715,2715,2715,2715,602
20230921,120500,378794465,2715,2715,2715,2715,0
20230921,120400,378794465,2715,2715,2715,2715,127
20230921,120300,378449660,2715,2715,2715,2715,0
20230921,120200,378449660,2715,2715,2715,2715,0
20230921,120100,378449660,2715,2715,2715,2715,0
20230921,120000,378449660,2715,2715,2715,2715,10
20230921,115900,378422510,2715,2715,2715,2715,0
20230921,115800,378422510,2715,2715,2715,2715,1000
20230921,115700,375707510,2715,2715,2715,2715,605
20230921,115600,374064935,2720,2715,2720,2715,101
20230921,115500,373790715,2715,2715,2715,2715,8
20230921,115400,373768995,2715,2715,2715,2715,116
20230921,115300,373454055,2715,2715,2715,2715,119
20230921,115200,373130970,2715,2715,2715,2715,3046
20230921,115100,364861080,2715,2715,2715,2715,207
20230921,115000,364299075,2715,2715,2715,2715,99
20230921,114900,364030290,2715,2720,2720,2715,100
20230921,114800,363758740,2720,2720,2725,2715,2596
20230921,114700,356697965,2720,2720,2720,2720,8
20230921,114600,356676205,2720,2720,2720,2720,107
20230921,114500,356385165,2720,2720,2720,2720,110
20230921,114400,356085965,2720,2720,2720,2720,48
20230921,114300,355955405,2720,2720,2720,2720,135
20230921,114200,355588205,2720,2725,2725,2720,1200
20230921,114100,352323205,2725,2725,2725,2725,0
20230921,114000,352323205,2725,2725,2725,2725,0
20230921,113900,352323205,2725,2720,2725,2720,25
20230921,113800,352255185,2720,2720,2720,2720,103
20230921,113700,351975025,2720,2720,2720,2720,488
20230921,113600,350647665,2725,2725,2725,2720,1650
20230921,113500,346153915,2720,2720,2720,2720,65
20230921,113400,345977115,2725,2725,2725,2725,387
20230921,113300,344922540,2725,2725,2725,2725,25
20230921,113200,344854415,2725,2730,2730,2725,70
20230921,113100,344663515,2725,2725,2725,2725,639
20230921,113000,342922240,2730,2730,2730,2730,425
20230921,112900,341761990,2730,2735,2735,2730,3
20230921,112800,341753790,2730,2740,2740,2730,765
20230921,112700,339658770,2740,2740,2740,2740,0
20230921,112600,339658770,2740,2740,2740,2740,5
20230921,112500,339645070,2740,2740,2740,2740,0
20230921,112400,339645070,2740,2740,2740,2740,0
20230921,112300,339645070,2740,2740,2740,2740,0
20230921,112200,339645070,2740,2740,2740,2740,1
20230921,112100,339642330,2740,2740,2740,2740,20
20230921,112000,339587530,2740,2740,2740,2740,0
20230921,111900,339587530,2740,2740,2740,2740,0
20230921,111800,339587530,2740,2740,2740,2740,0
20230921,111700,339587530,2740,2740,2740,2740,2
20230921,111600,339582050,2745,2745,2745,2745,0
20230921,111500,339582050,2745,2740,2745,2740,120
20230921,111400,339253105,2745,2740,2745,2740,2000
20230921,111300,333764040,2740,2745,2745,2740,502
20230921,111200,332386060,2745,2745,2745,2745,2181
20230921,111100,326399215,2750,2740,2750,2740,2500
20230921,111000,319533185,2730,2730,2730,2730,0
20230921,110900,319533185,2730,2730,2730,2730,0
20230921,110800,319533185,2730,2730,2730,2730,0
20230921,110700,319533185,2730,2730,2730,2730,0
20230921,110600,319533185,2730,2730,2730,2730,0
20230921,110500,319533185,2730,2735,2735,2730,4806
20230921,110400,306403775,2735,2735,2735,2735,0
20230921,110300,306403775,2735,2735,2735,2735,50
20230921,110200,306267025,2735,2735,2735,2735,135
20230921,110100,305897800,2730,2730,2730,2730,1
20230921,110000,305895070,2730,2730,2730,2730,930
20230921,105900,303356170,2730,2730,2730,2730,53
20230921,105800,303211480,2730,2725,2730,2725,1009
20230921,105700,300456995,2725,2725,2725,2725,0
20230921,105600,300456995,2725,2725,2725,2725,465
20230921,105500,299189870,2725,2725,2725,2725,18
20230921,105400,299140820,2730,2730,2730,2730,0
20230921,105300,299140820,2730,2730,2730,2730,500
20230921,105200,297775820,2730,2720,2730,2720,85
20230921,105100,297544610,2720,2720,2720,2720,0
20230921,105000,297544610,2720,2730,2730,2720,3
20230921,104900,297536430,2720,2725,2725,2720,7
20230921,104800,297517360,2730,2730,2730,2730,0
20230921,104700,297517360,2730,2730,2730,2730,0
20230921,104600,297517360,2730,2730,2730,2730,80
20230921,104500,297298960,2725,2725,2725,2725,0
20230921,104400,297298960,2725,2720,2725,2715,332
20230921,104300,296395520,2725,2725,2725,2725,4
20230921,104200,296384620,2725,2725,2725,2725,14
20230921,104100,296346470,2725,2725,2725,2725,0
20230921,104000,296346470,2725,2725,2725,2725,2
20230921,103900,296341020,2725,2725,2725,2725,0
20230921,103800,296341020,2725,2725,2725,2725,816
20230921,103700,294117420,2715,2715,2715,2715,1
20230921,103600,294114705,2710,2710,2710,2710,1
20230921,103500,294111995,2715,2715,2715,2715,170
20230921,103400,293650445,2715,2710,2715,2705,502
20230921,103300,292290025,2705,2730,2730,2705,9180
20230921,103200,267333320,2735,2735,2735,2735,326
20230921,103100,266441710,2745,2735,2745,2735,515
20230921,103000,265033175,2735,2740,2740,2735,1550
20230921,102900,260793260,2735,2740,2740,2735,34
20230921,102800,260700105,2740,2740,2740,2740,250
20230921,102700,260015105,2740,2740,2740,2740,200
20230921,102600,259467105,2735,2735,2735,2735,0
20230921,102500,259467105,2735,2735,2735,2735,0
20230921,102400,259467105,2735,2735,2735,2735,538
20230921,102300,257995675,2735,2740,2740,2735,143
20230921,102200,257604120,2740,2740,2740,2740,0
20230921,102100,257604120,2740,2740,2740,2740,1000
20230921,102000,254864120,2735,2735,2735,2735,0
20230921,101900,254864120,2735,2735,2735,2735,500
20230921,101800,253496620,2735,2745,2745,2735,653
20230921,101700,251705745,2750,2750,2750,2750,5001
20230921,101600,237952995,2750,2770,2770,2750,12167
20230921,101500,204392355,2770,2770,2770,2770,23
20230921,101400,204328645,2770,2770,2770,2770,30
20230921,101300,204245545,2770,2770,2770,2770,70
20230921,101200,204051645,2770,2770,2770,2770,0
20230921,101100,204051645,2770,2770,2770,2770,0
20230921,101000,204051645,2770,2770,2770,2770,0
20230921,100900,204051645,2770,2765,2770,2765,1639
20230921,100800,199519365,2770,2770,2770,2770,0
20230921,100700,199519365,2770,2765,2780,2765,312
20230921,100600,198655135,2765,2765,2765,2765,847
20230921,100500,196313180,2780,2780,2780,2780,0
20230921,100400,196313180,2780,2780,2780,2780,21
20230921,100300,196254800,2780,2765,2780,2765,2020
20230921,100200,190656300,2765,2765,2765,2765,2130
20230921,100100,184766850,2765,2765,2765,2765,30
20230921,100000,184683900,2770,2765,2770,2765,909
20230921,095900,182167525,2765,2765,2765,2765,1386
20230921,095800,178335235,2765,2765,2765,2765,111
20230921,095700,178028320,2765,2765,2765,2765,126
20230921,095600,177679930,2765,2765,2765,2765,0
20230921,095500,177679930,2765,2765,2765,2765,61
20230921,095400,177511265,2765,2765,2765,2765,6
20230921,095300,177494675,2765,2765,2765,2765,74
20230921,095200,177290065,2765,2765,2765,2765,7
20230921,095100,177270710,2765,2760,2765,2760,221
20230921,095000,176660665,2765,2765,2765,2765,303
20230921,094900,175822870,2765,2765,2765,2765,331
20230921,094800,174907655,2770,2770,2770,2770,0
20230921,094700,174907655,2770,2770,2770,2770,2
20230921,094600,174902115,2770,2765,2770,2760,1030
20230921,094500,172058990,2760,2765,2765,2760,200
20230921,094400,171506235,2765,2770,2770,2760,397
20230921,094300,170408500,2770,2760,2770,2760,134
20230921,094200,170038030,2760,2760,2760,2760,590
20230921,094100,168409630,2760,2760,2760,2760,258
20230921,094000,167697550,2760,2770,2770,2760,1738
20230921,093900,162900470,2760,2780,2780,2760,857
20230921,093800,160533525,2780,2760,2780,2760,581
20230921,093700,158923345,2760,2775,2775,2760,4833
20230921,093600,145547130,2775,2775,2775,2770,715
20230921,093500,143565580,2775,2775,2775,2775,153
20230921,093400,143141005,2775,2785,2785,2775,758
20230921,093300,141037505,2775,2780,2780,2775,2700
20230921,093200,133535945,2785,2785,2785,2785,469
20230921,093100,132229780,2785,2780,2785,2780,501
20230921,093000,130836845,2790,2790,2790,2790,236
20230921,092900,130178405,2790,2800,2800,2790,152
20230921,092800,129753305,2800,2800,2800,2800,1
20230921,092700,129750505,2800,2800,2800,2800,1174
20230921,092600,126463305,2790,2790,2795,2790,613
20230921,092500,124750725,2780,2780,2780,2780,1
20230921,092400,124747945,2780,2780,2780,2780,934
20230921,092300,122151425,2780,2785,2785,2780,1128
20230921,092200,119013265,2785,2785,2785,2785,252
20230921,092100,118311445,2785,2785,2785,2785,5
20230921,092000,118297520,2785,2785,2785,2785,1
20230921,091900,118294735,2785,2790,2790,2785,2402
20230921,091800,111601010,2795,2795,2795,2795,37
20230921,091700,111497595,2795,2805,2805,2795,1809
20230921,091600,106427235,2810,2810,2810,2810,34
20230921,091500,106331695,2810,2810,2810,2810,0
20230921,091400,106331695,2810,2805,2840,2805,1337
20230921,091300,102551030,2800,2810,2810,2800,984
20230921,091200,99790735,2810,2810,2810,2810,917
20230921,091100,97213965,2810,2820,2820,2810,1704
20230921,091000,92416195,2825,2830,2835,2825,585
20230921,090900,90762970,2825,2845,2855,2825,2512
20230921,090800,83606675,2845,2825,2845,2820,2109
20230921,090700,77628960,2825,2815,2825,2815,296
20230921,090600,76793260,2820,2800,2820,2800,2886
20230921,090500,68708435,2780,2785,2785,2775,2047
20230921,090400,63017675,2800,2800,2805,2800,1883
20230921,090300,57744620,2800,2800,2800,2800,157
20230921,090200,57305020,2800,2795,2805,2795,1543
20230921,090100,52987990,2795,2805,2805,2780,5404
20230921,090000,37909600,2800,2805,2810,2795,13318