KissMeData/123700/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195700,646064110,3745,3745,3745,3745,3449
20230921,195600,646064110,3745,3745,3745,3745,0
20230921,195500,646064110,3745,3745,3745,3745,0
20230921,195400,646064110,3745,3745,3745,3745,0
20230921,195300,646064110,3745,3745,3745,3745,0
20230921,195200,646064110,3745,3745,3745,3745,0
20230921,195100,646064110,3745,3745,3745,3745,0
20230921,195000,646064110,3745,3745,3745,3745,0
20230921,194900,646064110,3745,3745,3745,3745,0
20230921,194800,646064110,3745,3745,3745,3745,0
20230921,194700,646064110,3745,3745,3745,3745,0
20230921,194600,646064110,3745,3745,3745,3745,0
20230921,194500,646064110,3745,3745,3745,3745,0
20230921,194400,646064110,3745,3745,3745,3745,0
20230921,194300,646064110,3745,3745,3745,3745,0
20230921,194200,646064110,3745,3745,3745,3745,0
20230921,194100,646064110,3745,3745,3745,3745,0
20230921,194000,646064110,3745,3745,3745,3745,0
20230921,193900,646064110,3745,3745,3745,3745,0
20230921,193800,646064110,3745,3745,3745,3745,0
20230921,193700,646064110,3745,3745,3745,3745,0
20230921,193600,646064110,3745,3745,3745,3745,0
20230921,193500,646064110,3745,3745,3745,3745,0
20230921,193400,646064110,3745,3745,3745,3745,0
20230921,193300,646064110,3745,3745,3745,3745,0
20230921,193200,646064110,3745,3745,3745,3745,0
20230921,193100,646064110,3745,3745,3745,3745,0
20230921,193000,646064110,3745,3745,3745,3745,0
20230921,192900,646064110,3745,3745,3745,3745,0
20230921,192800,646064110,3745,3745,3745,3745,0
20230921,192700,646064110,3745,3745,3745,3745,3449
20230921,192600,646064110,3745,3745,3745,3745,0
20230921,192500,646064110,3745,3745,3745,3745,0
20230921,192400,646064110,3745,3745,3745,3745,0
20230921,192300,646064110,3745,3745,3745,3745,0
20230921,192200,646064110,3745,3745,3745,3745,0
20230921,192100,646064110,3745,3745,3745,3745,0
20230921,192000,646064110,3745,3745,3745,3745,0
20230921,191900,646064110,3745,3745,3745,3745,0
20230921,191800,646064110,3745,3745,3745,3745,0
20230921,191700,646064110,3745,3745,3745,3745,0
20230921,191600,646064110,3745,3745,3745,3745,0
20230921,191500,646064110,3745,3745,3745,3745,0
20230921,191400,646064110,3745,3745,3745,3745,0
20230921,191300,646064110,3745,3745,3745,3745,0
20230921,191200,646064110,3745,3745,3745,3745,0
20230921,191100,646064110,3745,3745,3745,3745,0
20230921,191000,646064110,3745,3745,3745,3745,0
20230921,190900,646064110,3745,3745,3745,3745,0
20230921,190800,646064110,3745,3745,3745,3745,0
20230921,190700,646064110,3745,3745,3745,3745,0
20230921,190600,646064110,3745,3745,3745,3745,0
20230921,190500,646064110,3745,3745,3745,3745,0
20230921,190400,646064110,3745,3745,3745,3745,0
20230921,190300,646064110,3745,3745,3745,3745,0
20230921,190200,646064110,3745,3745,3745,3745,0
20230921,190100,646064110,3745,3745,3745,3745,0
20230921,190000,646064110,3745,3745,3745,3745,0
20230921,185900,646064110,3745,3745,3745,3745,0
20230921,185800,646064110,3745,3745,3745,3745,0
20230921,185700,646064110,3745,3745,3745,3745,3449
20230921,185600,646064110,3745,3745,3745,3745,0
20230921,185500,646064110,3745,3745,3745,3745,0
20230921,185400,646064110,3745,3745,3745,3745,0
20230921,185300,646064110,3745,3745,3745,3745,0
20230921,185200,646064110,3745,3745,3745,3745,0
20230921,185100,646064110,3745,3745,3745,3745,0
20230921,185000,646064110,3745,3745,3745,3745,0
20230921,184900,646064110,3745,3745,3745,3745,0
20230921,184800,646064110,3745,3745,3745,3745,0
20230921,184700,646064110,3745,3745,3745,3745,0
20230921,184600,646064110,3745,3745,3745,3745,0
20230921,184500,646064110,3745,3745,3745,3745,0
20230921,184400,646064110,3745,3745,3745,3745,0
20230921,184300,646064110,3745,3745,3745,3745,0
20230921,184200,646064110,3745,3745,3745,3745,0
20230921,184100,646064110,3745,3745,3745,3745,0
20230921,184000,646064110,3745,3745,3745,3745,0
20230921,183900,646064110,3745,3745,3745,3745,0
20230921,183800,646064110,3745,3745,3745,3745,0
20230921,183700,646064110,3745,3745,3745,3745,0
20230921,183600,646064110,3745,3745,3745,3745,0
20230921,183500,646064110,3745,3745,3745,3745,0
20230921,183400,646064110,3745,3745,3745,3745,0
20230921,183300,646064110,3745,3745,3745,3745,0
20230921,183200,646064110,3745,3745,3745,3745,0
20230921,183100,646064110,3745,3745,3745,3745,0
20230921,183000,646064110,3745,3745,3745,3745,0
20230921,182900,646064110,3745,3745,3745,3745,0
20230921,182800,646064110,3745,3745,3745,3745,0
20230921,182700,646064110,3745,3745,3745,3745,3449
20230921,182600,646064110,3745,3745,3745,3745,0
20230921,182500,646064110,3745,3745,3745,3745,0
20230921,182400,646064110,3745,3745,3745,3745,0
20230921,182300,646064110,3745,3745,3745,3745,0
20230921,182200,646064110,3745,3745,3745,3745,0
20230921,182100,646064110,3745,3745,3745,3745,0
20230921,182000,646064110,3745,3745,3745,3745,0
20230921,181900,646064110,3745,3745,3745,3745,0
20230921,181800,646064110,3745,3745,3745,3745,0
20230921,181700,646064110,3745,3745,3745,3745,0
20230921,181600,646064110,3745,3745,3745,3745,0
20230921,181500,646064110,3745,3745,3745,3745,0
20230921,181400,646064110,3745,3745,3745,3745,0
20230921,181300,646064110,3745,3745,3745,3745,0
20230921,181200,646064110,3745,3745,3745,3745,0
20230921,181100,646064110,3745,3745,3745,3745,0
20230921,181000,646064110,3745,3745,3745,3745,0
20230921,180900,646064110,3745,3745,3745,3745,0
20230921,180800,646064110,3745,3745,3745,3745,0
20230921,180700,646064110,3745,3745,3745,3745,0
20230921,180600,646064110,3745,3745,3745,3745,0
20230921,180500,646064110,3745,3745,3745,3745,0
20230921,180400,646064110,3745,3745,3745,3745,0
20230921,180300,646064110,3745,3745,3745,3745,0
20230921,180200,646064110,3745,3745,3745,3745,0
20230921,180100,646064110,3745,3745,3745,3745,0
20230921,180000,646064110,3745,3745,3745,3745,0
20230921,175900,646064110,3745,3745,3745,3745,0
20230921,175800,646064110,3745,3745,3745,3745,0
20230921,175700,646064110,3745,3745,3745,3745,3449
20230921,175600,646064110,3745,3745,3745,3745,0
20230921,175500,646064110,3745,3745,3745,3745,0
20230921,175400,646064110,3745,3745,3745,3745,0
20230921,175300,646064110,3745,3745,3745,3745,0
20230921,175200,646064110,3745,3745,3745,3745,0
20230921,175100,646064110,3745,3745,3745,3745,0
20230921,175000,646064110,3745,3745,3745,3745,0
20230921,174900,646064110,3745,3745,3745,3745,0
20230921,174800,646064110,3745,3745,3745,3745,0
20230921,174700,646064110,3745,3745,3745,3745,0
20230921,174600,646064110,3745,3745,3745,3745,0
20230921,174500,646064110,3745,3745,3745,3745,0
20230921,174400,646064110,3745,3745,3745,3745,0
20230921,174300,646064110,3745,3745,3745,3745,0
20230921,174200,646064110,3745,3745,3745,3745,0
20230921,174100,646064110,3745,3745,3745,3745,0
20230921,174000,646064110,3745,3745,3745,3745,0
20230921,173900,646064110,3745,3745,3745,3745,0
20230921,173800,646064110,3745,3745,3745,3745,0
20230921,173700,646064110,3745,3745,3745,3745,0
20230921,173600,646064110,3745,3745,3745,3745,0
20230921,173500,646064110,3745,3745,3745,3745,0
20230921,173400,646064110,3745,3745,3745,3745,0
20230921,173300,646064110,3745,3745,3745,3745,0
20230921,173200,646064110,3745,3745,3745,3745,0
20230921,173100,646064110,3745,3745,3745,3745,0
20230921,173000,646064110,3745,3745,3745,3745,0
20230921,172900,646064110,3745,3745,3745,3745,0
20230921,172800,646064110,3745,3745,3745,3745,0
20230921,172700,646064110,3745,3745,3745,3745,3449
20230921,172600,646064110,3745,3745,3745,3745,0
20230921,172500,646064110,3745,3745,3745,3745,0
20230921,172400,646064110,3745,3745,3745,3745,0
20230921,172300,646064110,3745,3745,3745,3745,0
20230921,172200,646064110,3745,3745,3745,3745,0
20230921,172100,646064110,3745,3745,3745,3745,0
20230921,172000,646064110,3745,3745,3745,3745,0
20230921,171900,646064110,3745,3745,3745,3745,0
20230921,171800,646064110,3745,3745,3745,3745,0
20230921,171700,646064110,3745,3745,3745,3745,0
20230921,171600,646064110,3745,3745,3745,3745,0
20230921,171500,646064110,3745,3745,3745,3745,0
20230921,171400,646064110,3745,3745,3745,3745,0
20230921,171300,646064110,3745,3745,3745,3745,0
20230921,171200,646064110,3745,3745,3745,3745,0
20230921,171100,646064110,3745,3745,3745,3745,0
20230921,171000,646064110,3745,3745,3745,3745,0
20230921,170900,646064110,3745,3745,3745,3745,0
20230921,170800,646064110,3745,3745,3745,3745,0
20230921,170700,646064110,3745,3745,3745,3745,0
20230921,170600,646064110,3745,3745,3745,3745,0
20230921,170500,646064110,3745,3745,3745,3745,0
20230921,170400,646064110,3745,3745,3745,3745,0
20230921,170300,646064110,3745,3745,3745,3745,0
20230921,170200,646064110,3745,3745,3745,3745,0
20230921,170100,646064110,3745,3745,3745,3745,0
20230921,170000,646064110,3745,3745,3745,3745,0
20230921,165900,646064110,3745,3745,3745,3745,0
20230921,165800,646064110,3745,3745,3745,3745,0
20230921,165700,646064110,3745,3745,3745,3745,3449
20230921,165600,646064110,3745,3745,3745,3745,0
20230921,165500,646064110,3745,3745,3745,3745,0
20230921,165400,646064110,3745,3745,3745,3745,0
20230921,165300,646064110,3745,3745,3745,3745,0
20230921,165200,646064110,3745,3745,3745,3745,0
20230921,165100,646064110,3745,3745,3745,3745,0
20230921,165000,646064110,3745,3745,3745,3745,0
20230921,164900,646064110,3745,3745,3745,3745,0
20230921,164800,646064110,3745,3745,3745,3745,0
20230921,164700,646064110,3745,3745,3745,3745,0
20230921,164600,646064110,3745,3745,3745,3745,0
20230921,164500,646064110,3745,3745,3745,3745,0
20230921,164400,646064110,3745,3745,3745,3745,0
20230921,164300,646064110,3745,3745,3745,3745,0
20230921,164200,646064110,3745,3745,3745,3745,0
20230921,164100,646064110,3745,3745,3745,3745,0
20230921,164000,646064110,3745,3745,3745,3745,0
20230921,163900,646064110,3745,3745,3745,3745,0
20230921,163800,646064110,3745,3745,3745,3745,0
20230921,163700,646064110,3745,3745,3745,3745,0
20230921,163600,646064110,3745,3745,3745,3745,0
20230921,163500,646064110,3745,3745,3745,3745,0
20230921,163400,646064110,3745,3745,3745,3745,0
20230921,163300,646064110,3745,3745,3745,3745,0
20230921,163200,646064110,3745,3745,3745,3745,0
20230921,163100,646064110,3745,3745,3745,3745,0
20230921,163000,646064110,3745,3745,3745,3745,0
20230921,162900,646064110,3745,3745,3745,3745,0
20230921,162800,646064110,3745,3745,3745,3745,0
20230921,162700,646064110,3745,3745,3745,3745,3449
20230921,162600,646064110,3745,3745,3745,3745,0
20230921,162500,646064110,3745,3745,3745,3745,0
20230921,162400,646064110,3745,3745,3745,3745,0
20230921,162300,646064110,3745,3745,3745,3745,0
20230921,162200,646064110,3745,3745,3745,3745,0
20230921,162100,646064110,3745,3745,3745,3745,0
20230921,162000,646064110,3745,3745,3745,3745,0
20230921,161900,646064110,3745,3745,3745,3745,0
20230921,161800,646064110,3745,3745,3745,3745,0
20230921,161700,646064110,3745,3745,3745,3745,0
20230921,161600,646064110,3745,3745,3745,3745,0
20230921,161500,646064110,3745,3745,3745,3745,0
20230921,161400,646064110,3745,3745,3745,3745,0
20230921,161300,646064110,3745,3745,3745,3745,0
20230921,161200,646064110,3745,3745,3745,3745,0
20230921,161100,646064110,3745,3745,3745,3745,0
20230921,161000,646064110,3745,3745,3745,3745,0
20230921,160900,646064110,3745,3745,3745,3745,0
20230921,160800,646064110,3745,3745,3745,3745,0
20230921,160700,646064110,3745,3745,3745,3745,0
20230921,160600,646064110,3745,3745,3745,3745,0
20230921,160500,646064110,3745,3745,3745,3745,0
20230921,160400,646064110,3745,3745,3745,3745,0
20230921,160300,646064110,3745,3745,3745,3745,0
20230921,160200,646064110,3745,3745,3745,3745,0
20230921,160100,646064110,3745,3745,3745,3745,0
20230921,160000,646064110,3745,3745,3745,3745,0
20230921,155900,646064110,3745,3745,3745,3745,0
20230921,155800,646064110,3745,3745,3745,3745,0
20230921,155700,646064110,3745,3745,3745,3745,3449
20230921,155600,646064110,3745,3745,3745,3745,0
20230921,155500,646064110,3745,3745,3745,3745,0
20230921,155400,646064110,3745,3745,3745,3745,0
20230921,155300,646064110,3745,3745,3745,3745,0
20230921,155200,646064110,3745,3745,3745,3745,0
20230921,155100,646064110,3745,3745,3745,3745,0
20230921,155000,646064110,3745,3745,3745,3745,0
20230921,154900,646064110,3745,3745,3745,3745,0
20230921,154800,646064110,3745,3745,3745,3745,0
20230921,154700,646064110,3745,3745,3745,3745,0
20230921,154600,646064110,3745,3745,3745,3745,0
20230921,154500,646064110,3745,3745,3745,3745,0
20230921,154400,646064110,3745,3745,3745,3745,0
20230921,154300,646064110,3745,3745,3745,3745,0
20230921,154200,646064110,3745,3745,3745,3745,0
20230921,154100,646064110,3745,3745,3745,3745,0
20230921,154000,646064110,3745,3745,3745,3745,0
20230921,153900,646064110,3745,3745,3745,3745,0
20230921,153800,646064110,3745,3745,3745,3745,0
20230921,153700,646064110,3745,3745,3745,3745,0
20230921,153600,646064110,3745,3745,3745,3745,0
20230921,153500,646064110,3745,3745,3745,3745,0
20230921,153400,646064110,3745,3745,3745,3745,0
20230921,153300,646064110,3745,3745,3745,3745,0
20230921,153200,646064110,3745,3745,3745,3745,0
20230921,153100,646064110,3745,3745,3745,3745,0
20230921,153000,646064110,3745,3745,3745,3745,3449
20230921,152900,633147605,3745,3745,3745,3745,0
20230921,152800,633147605,3745,3745,3745,3745,0
20230921,152700,633147605,3745,3745,3745,3745,0
20230921,152600,633147605,3745,3745,3745,3745,0
20230921,152500,633147605,3745,3745,3745,3745,0
20230921,152400,633147605,3745,3745,3745,3745,0
20230921,152300,633147605,3745,3745,3745,3745,0
20230921,152200,633147605,3745,3745,3745,3745,0
20230921,152100,633147605,3745,3745,3745,3745,0
20230921,152000,633147605,3745,3745,3745,3745,0
20230921,151900,633147605,3745,3740,3745,3730,390
20230921,151800,631690700,3750,3750,3750,3750,20
20230921,151700,631615700,3750,3745,3750,3740,1278
20230921,151600,626832980,3755,3755,3755,3755,270
20230921,151500,625819130,3755,3750,3755,3750,58
20230921,151400,625601540,3760,3760,3760,3760,0
20230921,151300,625601540,3760,3760,3760,3760,0
20230921,151200,625601540,3760,3740,3760,3740,300
20230921,151100,624477235,3750,3750,3750,3750,0
20230921,151000,624477235,3750,3740,3750,3740,145
20230921,150900,623934745,3740,3740,3740,3740,71
20230921,150800,623669205,3760,3760,3760,3760,0
20230921,150700,623669205,3760,3760,3760,3760,4
20230921,150600,623654165,3750,3750,3750,3750,4
20230921,150500,623639165,3770,3760,3770,3760,150
20230921,150400,623074455,3760,3760,3760,3760,39
20230921,150300,622927815,3760,3745,3760,3745,91
20230921,150200,622586780,3740,3740,3740,3740,615
20230921,150100,620286680,3740,3735,3740,3735,213
20230921,150000,619490150,3735,3725,3740,3725,160
20230921,145900,618893800,3725,3725,3725,3725,569
20230921,145800,616774275,3725,3730,3730,3725,847
20230921,145700,613619170,3740,3740,3740,3740,1
20230921,145600,613615430,3745,3745,3745,3745,109
20230921,145500,613207225,3745,3750,3750,3745,49
20230921,145400,613023675,3750,3730,3750,3725,664
20230921,145300,610547435,3730,3740,3740,3730,3409
20230921,145200,597815020,3740,3740,3740,3740,1
20230921,145100,597811280,3750,3750,3750,3750,100
20230921,145000,597436280,3745,3745,3745,3745,6
20230921,144900,597413810,3755,3755,3755,3755,180
20230921,144800,596737910,3745,3745,3755,3745,668
20230921,144700,594235785,3745,3745,3745,3745,0
20230921,144600,594235785,3745,3745,3745,3745,120
20230921,144500,593786385,3745,3745,3745,3745,616
20230921,144400,591479465,3750,3750,3750,3750,118
20230921,144300,591036965,3750,3750,3750,3750,90
20230921,144200,590699465,3745,3740,3745,3740,75
20230921,144100,590418595,3740,3745,3745,3740,116
20230921,144000,589984750,3745,3745,3745,3745,0
20230921,143900,589984750,3745,3745,3745,3745,32
20230921,143800,589864910,3750,3750,3750,3750,211
20230921,143700,589073660,3755,3755,3755,3755,20
20230921,143600,588998560,3755,3745,3755,3745,26
20230921,143500,588901090,3745,3745,3745,3745,0
20230921,143400,588901090,3745,3745,3755,3745,210
20230921,143300,588114540,3740,3740,3740,3740,5
20230921,143200,588095840,3740,3745,3745,3740,115
20230921,143100,587665170,3745,3745,3745,3745,1141
20230921,143000,583392125,3750,3750,3750,3750,139
20230921,142900,582870875,3755,3755,3755,3755,4
20230921,142800,582855855,3760,3770,3770,3760,201
20230921,142700,582098095,3775,3770,3775,3770,412
20230921,142600,580544805,3770,3770,3770,3770,120
20230921,142500,580092405,3770,3770,3770,3770,1
20230921,142400,580088635,3770,3770,3770,3770,0
20230921,142300,580088635,3770,3770,3770,3770,0
20230921,142200,580088635,3770,3770,3770,3770,10
20230921,142100,580050935,3770,3755,3770,3755,308
20230921,142000,578894245,3755,3755,3755,3745,133
20230921,141900,578394840,3755,3755,3755,3755,1
20230921,141800,578391085,3755,3755,3755,3755,0
20230921,141700,578391085,3755,3750,3755,3750,493
20230921,141600,576542285,3750,3750,3750,3750,42
20230921,141500,576384785,3755,3755,3755,3755,368
20230921,141400,575002945,3755,3765,3765,3755,1976
20230921,141300,567578560,3770,3770,3770,3770,8
20230921,141200,567548400,3770,3765,3770,3765,606
20230921,141100,565263810,3770,3770,3770,3770,0
20230921,141000,565263810,3770,3770,3770,3770,455
20230921,140900,563548460,3770,3770,3770,3770,0
20230921,140800,563548460,3770,3775,3775,3770,126
20230921,140700,563073310,3790,3790,3790,3790,0
20230921,140600,563073310,3790,3770,3790,3765,96
20230921,140500,562711495,3790,3770,3790,3770,210
20230921,140400,561919595,3765,3770,3770,3765,672
20230921,140300,559389510,3770,3770,3770,3770,0
20230921,140200,559389510,3770,3770,3770,3770,280
20230921,140100,558333910,3765,3765,3765,3765,500
20230921,140000,556451410,3770,3770,3770,3770,298
20230921,135900,555327950,3795,3775,3795,3770,82
20230921,135800,555018210,3795,3765,3800,3765,1058
20230921,135700,551009900,3760,3760,3760,3760,62
20230921,135600,550776780,3765,3765,3765,3765,0
20230921,135500,550776780,3765,3750,3765,3750,7738
20230921,135400,521758830,3750,3745,3750,3745,104
20230921,135300,521369080,3745,3750,3750,3745,73
20230921,135200,521095690,3750,3750,3750,3750,0
20230921,135100,521095690,3750,3750,3750,3750,89
20230921,135000,520761940,3750,3760,3760,3750,2671
20230921,134900,510731190,3765,3765,3765,3765,160
20230921,134800,510128790,3780,3785,3785,3780,4
20230921,134700,510113660,3785,3785,3785,3785,10
20230921,134600,510075810,3785,3780,3785,3780,50
20230921,134500,509886595,3780,3775,3780,3775,1031
20230921,134400,505994415,3775,3760,3775,3760,26
20230921,134300,505896505,3760,3760,3760,3760,50
20230921,134200,505708505,3770,3770,3775,3770,70
20230921,134100,505444600,3770,3770,3770,3770,22
20230921,134000,505361660,3770,3770,3770,3770,0
20230921,133900,505361660,3770,3770,3770,3770,0
20230921,133800,505361660,3770,3770,3770,3770,1
20230921,133700,505357890,3770,3765,3770,3765,40
20230921,133600,505207275,3765,3765,3765,3765,0
20230921,133500,505207275,3765,3765,3765,3765,0
20230921,133400,505207275,3765,3765,3765,3765,14
20230921,133300,505154565,3770,3770,3770,3770,159
20230921,133200,504555135,3770,3760,3770,3760,20
20230921,133100,504479895,3760,3760,3760,3760,101
20230921,133000,504100135,3765,3765,3765,3765,0
20230921,132900,504100135,3765,3765,3765,3765,40
20230921,132800,503949535,3765,3755,3765,3750,123
20230921,132700,503486645,3750,3755,3755,3750,201
20230921,132600,502732640,3745,3765,3765,3745,1322
20230921,132500,497777420,3765,3760,3765,3760,75
20230921,132400,497495135,3755,3755,3755,3755,30
20230921,132300,497382485,3755,3755,3755,3755,0
20230921,132200,497382485,3755,3755,3755,3755,10
20230921,132100,497344935,3755,3755,3755,3755,83
20230921,132000,497033270,3760,3755,3760,3755,26
20230921,131900,496935635,3760,3760,3760,3760,920
20230921,131800,493476435,3760,3760,3760,3760,101
20230921,131700,493096675,3750,3750,3750,3750,80
20230921,131600,492796675,3750,3750,3750,3750,16
20230921,131500,492736675,3750,3750,3750,3750,0
20230921,131400,492736675,3750,3735,3750,3735,5624
20230921,131300,471652710,3735,3740,3740,3735,561
20230921,131200,469557325,3740,3745,3750,3740,1356
20230921,131100,464485295,3750,3755,3755,3750,9857
20230921,131000,427516675,3755,3755,3755,3755,1200
20230921,130900,423010675,3760,3765,3765,3760,3029
20230921,130800,411619435,3765,3770,3770,3765,406
20230921,130700,410090315,3770,3770,3770,3770,0
20230921,130600,410090315,3770,3770,3770,3770,0
20230921,130500,410090315,3770,3770,3770,3770,3
20230921,130400,410079005,3770,3765,3770,3765,25
20230921,130300,409984835,3765,3765,3765,3765,0
20230921,130200,409984835,3765,3765,3765,3765,71
20230921,130100,409717520,3765,3765,3765,3765,0
20230921,130000,409717520,3765,3765,3765,3765,16
20230921,125900,409657280,3765,3760,3765,3760,217
20230921,125800,408840740,3760,3760,3760,3760,0
20230921,125700,408840740,3760,3760,3760,3760,1
20230921,125600,408836980,3765,3765,3765,3760,359
20230921,125500,407485430,3760,3760,3760,3760,0
20230921,125400,407485430,3760,3755,3760,3755,1414
20230921,125300,402175260,3760,3765,3770,3760,1580
20230921,125200,396231465,3765,3775,3775,3765,1162
20230921,125100,391852765,3775,3780,3780,3775,3
20230921,125000,391841430,3780,3770,3780,3770,1050
20230921,124900,387881970,3775,3775,3780,3775,1071
20230921,124800,383838445,3775,3775,3775,3775,16
20230921,124700,383778045,3775,3775,3775,3775,28
20230921,124600,383672345,3780,3780,3780,3775,577
20230921,124500,381493990,3780,3785,3785,3775,289
20230921,124400,380402650,3780,3780,3780,3775,676
20230921,124300,377849485,3780,3790,3790,3780,11192
20230921,124200,335483315,3790,3790,3790,3790,3441
20230921,124100,322441925,3795,3795,3795,3795,0
20230921,124000,322441925,3795,3795,3795,3795,158
20230921,123900,321842315,3795,3795,3795,3795,2
20230921,123800,321834725,3795,3795,3795,3795,4
20230921,123700,321819545,3795,3795,3795,3795,0
20230921,123600,321819545,3795,3795,3795,3795,0
20230921,123500,321819545,3795,3795,3795,3795,1
20230921,123400,321815750,3795,3795,3795,3795,303
20230921,123300,320665865,3790,3790,3790,3790,0
20230921,123200,320665865,3790,3790,3795,3790,1019
20230921,123100,316798890,3790,3790,3790,3790,0
20230921,123000,316798890,3790,3790,3790,3790,110
20230921,122900,316381990,3790,3790,3790,3790,0
20230921,122800,316381990,3790,3790,3790,3790,16
20230921,122700,316321350,3790,3790,3790,3790,0
20230921,122600,316321350,3790,3790,3790,3790,0
20230921,122500,316321350,3790,3795,3795,3790,600
20230921,122400,314046850,3800,3800,3800,3800,0
20230921,122300,314046850,3800,3800,3800,3800,3
20230921,122200,314035450,3795,3795,3795,3795,645
20230921,122100,311587675,3790,3790,3790,3790,21
20230921,122000,311508085,3795,3795,3795,3795,0
20230921,121900,311508085,3795,3795,3795,3795,12
20230921,121800,311462545,3805,3800,3805,3800,400
20230921,121700,309942045,3800,3800,3800,3800,0
20230921,121600,309942045,3800,3800,3800,3800,50
20230921,121500,309752045,3800,3800,3800,3800,0
20230921,121400,309752045,3800,3795,3800,3790,2266
20230921,121300,301158145,3795,3795,3795,3795,0
20230921,121200,301158145,3795,3795,3795,3790,348
20230921,121100,299838135,3795,3795,3795,3795,0
20230921,121000,299838135,3795,3795,3795,3795,50
20230921,120900,299648385,3795,3795,3795,3795,50
20230921,120800,299458635,3790,3790,3790,3790,16
20230921,120700,299397995,3790,3790,3790,3790,200
20230921,120600,298639995,3795,3790,3795,3790,45
20230921,120500,298469335,3800,3800,3800,3800,0
20230921,120400,298469335,3800,3800,3800,3800,200
20230921,120300,297709335,3800,3800,3800,3800,0
20230921,120200,297709335,3800,3800,3800,3800,0
20230921,120100,297709335,3800,3795,3800,3795,150
20230921,120000,297139960,3795,3795,3795,3795,0
20230921,115900,297139960,3795,3795,3795,3795,0
20230921,115800,297139960,3795,3790,3795,3790,445
20230921,115700,295452395,3790,3790,3790,3790,7
20230921,115600,295425865,3790,3790,3790,3790,2
20230921,115500,295418285,3790,3795,3795,3790,857
20230921,115400,292170250,3790,3795,3795,3790,2720
20230921,115300,281861445,3790,3790,3790,3790,0
20230921,115200,281861445,3790,3795,3795,3790,2410
20230921,115100,272727535,3795,3795,3795,3795,0
20230921,115000,272727535,3795,3795,3795,3795,0
20230921,114900,272727535,3795,3795,3795,3795,0
20230921,114800,272727535,3795,3795,3795,3795,498
20230921,114700,270837625,3795,3785,3795,3785,298
20230921,114600,269707815,3790,3800,3800,3790,2469
20230921,114500,260342840,3795,3795,3795,3795,4
20230921,114400,260327660,3800,3800,3800,3800,1
20230921,114300,260323860,3800,3800,3800,3800,0
20230921,114200,260323860,3800,3800,3800,3800,0
20230921,114100,260323860,3800,3800,3800,3800,870
20230921,114000,257017860,3800,3795,3800,3795,246
20230921,113900,256083140,3795,3795,3795,3795,502
20230921,113800,254178050,3795,3795,3795,3795,0
20230921,113700,254178050,3795,3795,3795,3795,0
20230921,113600,254178050,3795,3790,3795,3790,68
20230921,113500,253920320,3790,3790,3790,3790,0
20230921,113400,253920320,3790,3790,3790,3790,527
20230921,113300,251922990,3795,3795,3795,3795,225
20230921,113200,251069115,3790,3790,3790,3790,1016
20230921,113100,247218475,3790,3790,3795,3790,2911
20230921,113000,236185645,3795,3800,3800,3795,2395
20230921,112900,227095845,3800,3800,3800,3800,1
20230921,112800,227092045,3795,3795,3795,3795,1
20230921,112700,227088250,3800,3800,3800,3800,0
20230921,112600,227088250,3800,3800,3800,3800,30
20230921,112500,226974250,3795,3795,3795,3795,0
20230921,112400,226974250,3795,3795,3795,3795,25
20230921,112300,226879375,3795,3800,3810,3795,261
20230921,112200,225888305,3800,3800,3800,3800,104
20230921,112100,225493105,3800,3800,3800,3800,0
20230921,112000,225493105,3800,3800,3800,3800,16
20230921,111900,225432305,3800,3800,3800,3800,0
20230921,111800,225432305,3800,3800,3800,3800,179
20230921,111700,224752105,3800,3800,3800,3800,0
20230921,111600,224752105,3800,3795,3800,3795,362
20230921,111500,223376585,3795,3800,3800,3795,285
20230921,111400,222293845,3800,3800,3800,3800,0
20230921,111300,222293845,3800,3800,3800,3800,263
20230921,111200,221294445,3795,3795,3795,3795,130
20230921,111100,220801095,3800,3800,3800,3800,2
20230921,111000,220793495,3800,3800,3800,3800,250
20230921,110900,219843495,3805,3805,3805,3805,84
20230921,110800,219523875,3805,3805,3805,3805,16
20230921,110700,219462995,3805,3805,3805,3805,26
20230921,110600,219364065,3805,3805,3805,3805,0
20230921,110500,219364065,3805,3805,3805,3805,0
20230921,110400,219364065,3805,3805,3805,3805,0
20230921,110300,219364065,3805,3805,3805,3805,0
20230921,110200,219364065,3805,3805,3805,3805,27
20230921,110100,219261330,3805,3805,3805,3805,1
20230921,110000,219257525,3810,3810,3810,3810,31
20230921,105900,219139415,3810,3810,3810,3810,0
20230921,105800,219139415,3810,3810,3810,3810,1
20230921,105700,219135605,3800,3800,3800,3800,0
20230921,105600,219135605,3800,3800,3800,3800,16
20230921,105500,219074805,3800,3800,3800,3800,200
20230921,105400,218314805,3815,3825,3825,3815,1726
20230921,105300,211727540,3825,3820,3825,3820,327
20230921,105200,210477900,3820,3820,3820,3820,0
20230921,105100,210477900,3820,3820,3820,3820,0
20230921,105000,210477900,3820,3815,3820,3815,3
20230921,104900,210466445,3815,3820,3820,3815,202
20230921,104800,209694815,3820,3820,3820,3820,0
20230921,104700,209694815,3820,3820,3820,3820,5
20230921,104600,209675715,3820,3820,3820,3820,3
20230921,104500,209664255,3815,3805,3815,3805,159
20230921,104400,209058260,3800,3800,3800,3800,364
20230921,104300,207675060,3800,3800,3800,3800,180
20230921,104200,206991060,3800,3800,3800,3800,3
20230921,104100,206979660,3795,3795,3795,3795,1000
20230921,104000,203184660,3800,3800,3800,3800,0
20230921,103900,203184660,3800,3800,3800,3800,13
20230921,103800,203135260,3800,3795,3800,3795,220
20230921,103700,202300235,3800,3800,3800,3800,0
20230921,103600,202300235,3800,3800,3800,3800,312
20230921,103500,201114635,3800,3800,3800,3800,122
20230921,103400,200651035,3800,3795,3800,3790,231
20230921,103300,199774745,3795,3795,3800,3790,406
20230921,103200,198234440,3795,3800,3800,3795,778
20230921,103100,195281910,3800,3805,3805,3790,1107
20230921,103000,191080875,3805,3805,3805,3795,2016
20230921,102900,183419235,3805,3805,3805,3800,1138
20230921,102800,179089620,3800,3805,3815,3800,1262
20230921,102700,174289370,3810,3810,3810,3810,14
20230921,102600,174236030,3810,3805,3810,3805,571
20230921,102500,172060680,3810,3805,3815,3805,2058
20230921,102400,164227270,3810,3815,3820,3810,6351
20230921,102300,140008060,3815,3815,3815,3815,1420
20230921,102200,134590760,3815,3815,3815,3815,0
20230921,102100,134590760,3815,3815,3820,3815,370
20230921,102000,133178205,3815,3815,3815,3815,67
20230921,101900,132922600,3815,3815,3815,3815,3
20230921,101800,132911155,3815,3820,3820,3815,500
20230921,101700,131003645,3815,3825,3825,3815,622
20230921,101600,128628995,3825,3825,3825,3825,53
20230921,101500,128426270,3825,3820,3825,3820,23
20230921,101400,128338310,3815,3820,3820,3815,406
20230921,101300,126788060,3820,3820,3820,3820,11
20230921,101200,126746040,3820,3820,3820,3820,178
20230921,101100,126066080,3820,3820,3820,3820,15
20230921,101000,126008780,3820,3820,3820,3820,12
20230921,100900,125962940,3820,3820,3820,3820,163
20230921,100800,125340280,3820,3820,3820,3815,865
20230921,100700,122036200,3820,3825,3825,3820,1157
20230921,100600,117615950,3825,3825,3825,3825,100
20230921,100500,117233450,3825,3830,3830,3820,2394
20230921,100400,108070080,3835,3835,3835,3835,0
20230921,100300,108070080,3835,3835,3835,3835,150
20230921,100200,107494830,3840,3840,3840,3840,20
20230921,100100,107418030,3830,3830,3830,3830,18
20230921,100000,107349090,3840,3840,3840,3840,0
20230921,095900,107349090,3840,3840,3840,3840,158
20230921,095800,106742370,3840,3840,3840,3840,20
20230921,095700,106665570,3830,3830,3830,3830,0
20230921,095600,106665570,3830,3830,3840,3830,627
20230921,095500,104263160,3830,3830,3830,3830,3
20230921,095400,104251670,3840,3840,3840,3840,0
20230921,095300,104251670,3840,3835,3840,3830,526
20230921,095200,102236740,3840,3835,3840,3835,372
20230921,095100,100810020,3840,3840,3840,3840,20
20230921,095000,100733220,3835,3835,3835,3835,159
20230921,094900,100123455,3835,3835,3835,3835,265
20230921,094800,99107180,3835,3840,3840,3835,831
20230921,094700,95917795,3840,3840,3840,3840,0
20230921,094600,95917795,3840,3835,3840,3830,1196
20230921,094500,91333635,3835,3840,3840,3835,23
20230921,094400,91245330,3845,3845,3845,3845,50
20230921,094300,91053080,3845,3840,3845,3840,8
20230921,094200,91022340,3840,3840,3840,3835,2312
20230921,094100,82148360,3845,3840,3845,3840,187
20230921,094000,81429780,3845,3850,3850,3845,802
20230921,093900,78346085,3850,3850,3850,3850,22
20230921,093800,78261385,3855,3855,3855,3845,43
20230921,093700,78095660,3845,3855,3855,3845,1169
20230921,093600,73599670,3855,3855,3855,3855,17
20230921,093500,73534135,3850,3850,3850,3845,1467
20230921,093400,67891475,3850,3885,3885,3850,1509
20230921,093300,62075990,3890,3890,3890,3890,0
20230921,093200,62075990,3890,3870,3890,3870,117
20230921,093100,61622580,3870,3870,3870,3870,0
20230921,093000,61622580,3870,3875,3885,3870,574
20230921,092900,59398325,3885,3885,3885,3880,13
20230921,092800,59347830,3885,3885,3885,3885,10
20230921,092700,59308980,3890,3890,3890,3890,0
20230921,092600,59308980,3890,3890,3890,3890,140
20230921,092500,58764380,3890,3890,3890,3890,50
20230921,092400,58569880,3895,3895,3895,3895,0
20230921,092300,58569880,3895,3895,3895,3875,102
20230921,092200,58172610,3895,3875,3895,3875,538
20230921,092100,56085860,3875,3875,3875,3875,739
20230921,092000,53222235,3875,3875,3875,3875,17
20230921,091900,53156360,3875,3895,3895,3875,152
20230921,091800,52564360,3895,3895,3895,3895,155
20230921,091700,51960635,3895,3880,3895,3880,125
20230921,091600,51474135,3875,3875,3875,3875,4
20230921,091500,51458635,3895,3875,3895,3870,1567
20230921,091400,45376140,3870,3870,3870,3870,0
20230921,091300,45376140,3870,3875,3875,3870,56
20230921,091200,45159390,3875,3875,3875,3875,282
20230921,091100,44066640,3875,3875,3880,3875,600
20230921,091000,41741140,3875,3875,3875,3875,123
20230921,090900,41264515,3875,3875,3875,3875,0
20230921,090800,41264515,3875,3875,3875,3875,326
20230921,090700,40001265,3880,3880,3880,3880,103
20230921,090600,39601625,3880,3875,3880,3875,360
20230921,090500,38205830,3875,3860,3875,3860,690
20230921,090400,35535065,3865,3850,3865,3850,103
20230921,090300,35137225,3850,3850,3850,3850,0
20230921,090200,35137225,3850,3850,3850,3835,2000
20230921,090100,27455360,3850,3865,3885,3850,2684
20230921,090000,17103900,3865,3900,3900,3865,4394