KissMeData/419270/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210000,376684385,2415,2415,2415,2415,3210
20230907,205900,376684385,2415,2415,2415,2415,0
20230907,205800,376684385,2415,2415,2415,2415,0
20230907,205700,376684385,2415,2415,2415,2415,0
20230907,205600,376684385,2415,2415,2415,2415,0
20230907,205500,376684385,2415,2415,2415,2415,0
20230907,205400,376684385,2415,2415,2415,2415,0
20230907,205300,376684385,2415,2415,2415,2415,0
20230907,205200,376684385,2415,2415,2415,2415,0
20230907,205100,376684385,2415,2415,2415,2415,0
20230907,205000,376684385,2415,2415,2415,2415,0
20230907,204900,376684385,2415,2415,2415,2415,0
20230907,204800,376684385,2415,2415,2415,2415,0
20230907,204700,376684385,2415,2415,2415,2415,0
20230907,204600,376684385,2415,2415,2415,2415,0
20230907,204500,376684385,2415,2415,2415,2415,0
20230907,204400,376684385,2415,2415,2415,2415,0
20230907,204300,376684385,2415,2415,2415,2415,0
20230907,204200,376684385,2415,2415,2415,2415,0
20230907,204100,376684385,2415,2415,2415,2415,0
20230907,204000,376684385,2415,2415,2415,2415,0
20230907,203900,376684385,2415,2415,2415,2415,0
20230907,203800,376684385,2415,2415,2415,2415,0
20230907,203700,376684385,2415,2415,2415,2415,0
20230907,203600,376684385,2415,2415,2415,2415,0
20230907,203500,376684385,2415,2415,2415,2415,0
20230907,203400,376684385,2415,2415,2415,2415,0
20230907,203300,376684385,2415,2415,2415,2415,0
20230907,203200,376684385,2415,2415,2415,2415,0
20230907,203100,376684385,2415,2415,2415,2415,0
20230907,203000,376684385,2415,2415,2415,2415,3210
20230907,202900,376684385,2415,2415,2415,2415,0
20230907,202800,376684385,2415,2415,2415,2415,0
20230907,202700,376684385,2415,2415,2415,2415,0
20230907,202600,376684385,2415,2415,2415,2415,0
20230907,202500,376684385,2415,2415,2415,2415,0
20230907,202400,376684385,2415,2415,2415,2415,0
20230907,202300,376684385,2415,2415,2415,2415,0
20230907,202200,376684385,2415,2415,2415,2415,0
20230907,202100,376684385,2415,2415,2415,2415,0
20230907,202000,376684385,2415,2415,2415,2415,0
20230907,201900,376684385,2415,2415,2415,2415,0
20230907,201800,376684385,2415,2415,2415,2415,0
20230907,201700,376684385,2415,2415,2415,2415,0
20230907,201600,376684385,2415,2415,2415,2415,0
20230907,201500,376684385,2415,2415,2415,2415,0
20230907,201400,376684385,2415,2415,2415,2415,0
20230907,201300,376684385,2415,2415,2415,2415,0
20230907,201200,376684385,2415,2415,2415,2415,0
20230907,201100,376684385,2415,2415,2415,2415,0
20230907,201000,376684385,2415,2415,2415,2415,0
20230907,200900,376684385,2415,2415,2415,2415,0
20230907,200800,376684385,2415,2415,2415,2415,0
20230907,200700,376684385,2415,2415,2415,2415,0
20230907,200600,376684385,2415,2415,2415,2415,0
20230907,200500,376684385,2415,2415,2415,2415,0
20230907,200400,376684385,2415,2415,2415,2415,0
20230907,200300,376684385,2415,2415,2415,2415,0
20230907,200200,376684385,2415,2415,2415,2415,0
20230907,200100,376684385,2415,2415,2415,2415,0
20230907,200000,376684385,2415,2415,2415,2415,3210
20230907,195900,376684385,2415,2415,2415,2415,0
20230907,195800,376684385,2415,2415,2415,2415,0
20230907,195700,376684385,2415,2415,2415,2415,0
20230907,195600,376684385,2415,2415,2415,2415,0
20230907,195500,376684385,2415,2415,2415,2415,0
20230907,195400,376684385,2415,2415,2415,2415,0
20230907,195300,376684385,2415,2415,2415,2415,0
20230907,195200,376684385,2415,2415,2415,2415,0
20230907,195100,376684385,2415,2415,2415,2415,0
20230907,195000,376684385,2415,2415,2415,2415,0
20230907,194900,376684385,2415,2415,2415,2415,0
20230907,194800,376684385,2415,2415,2415,2415,0
20230907,194700,376684385,2415,2415,2415,2415,0
20230907,194600,376684385,2415,2415,2415,2415,0
20230907,194500,376684385,2415,2415,2415,2415,0
20230907,194400,376684385,2415,2415,2415,2415,0
20230907,194300,376684385,2415,2415,2415,2415,0
20230907,194200,376684385,2415,2415,2415,2415,0
20230907,194100,376684385,2415,2415,2415,2415,0
20230907,194000,376684385,2415,2415,2415,2415,0
20230907,193900,376684385,2415,2415,2415,2415,0
20230907,193800,376684385,2415,2415,2415,2415,0
20230907,193700,376684385,2415,2415,2415,2415,0
20230907,193600,376684385,2415,2415,2415,2415,0
20230907,193500,376684385,2415,2415,2415,2415,0
20230907,193400,376684385,2415,2415,2415,2415,0
20230907,193300,376684385,2415,2415,2415,2415,0
20230907,193200,376684385,2415,2415,2415,2415,0
20230907,193100,376684385,2415,2415,2415,2415,0
20230907,193000,376684385,2415,2415,2415,2415,3210
20230907,192900,376684385,2415,2415,2415,2415,0
20230907,192800,376684385,2415,2415,2415,2415,0
20230907,192700,376684385,2415,2415,2415,2415,0
20230907,192600,376684385,2415,2415,2415,2415,0
20230907,192500,376684385,2415,2415,2415,2415,0
20230907,192400,376684385,2415,2415,2415,2415,0
20230907,192300,376684385,2415,2415,2415,2415,0
20230907,192200,376684385,2415,2415,2415,2415,0
20230907,192100,376684385,2415,2415,2415,2415,0
20230907,192000,376684385,2415,2415,2415,2415,0
20230907,191900,376684385,2415,2415,2415,2415,0
20230907,191800,376684385,2415,2415,2415,2415,0
20230907,191700,376684385,2415,2415,2415,2415,0
20230907,191600,376684385,2415,2415,2415,2415,0
20230907,191500,376684385,2415,2415,2415,2415,0
20230907,191400,376684385,2415,2415,2415,2415,0
20230907,191300,376684385,2415,2415,2415,2415,0
20230907,191200,376684385,2415,2415,2415,2415,0
20230907,191100,376684385,2415,2415,2415,2415,0
20230907,191000,376684385,2415,2415,2415,2415,0
20230907,190900,376684385,2415,2415,2415,2415,0
20230907,190800,376684385,2415,2415,2415,2415,0
20230907,190700,376684385,2415,2415,2415,2415,0
20230907,190600,376684385,2415,2415,2415,2415,0
20230907,190500,376684385,2415,2415,2415,2415,0
20230907,190400,376684385,2415,2415,2415,2415,0
20230907,190300,376684385,2415,2415,2415,2415,0
20230907,190200,376684385,2415,2415,2415,2415,0
20230907,190100,376684385,2415,2415,2415,2415,0
20230907,190000,376684385,2415,2415,2415,2415,3210
20230907,185900,376684385,2415,2415,2415,2415,0
20230907,185800,376684385,2415,2415,2415,2415,0
20230907,185700,376684385,2415,2415,2415,2415,0
20230907,185600,376684385,2415,2415,2415,2415,0
20230907,185500,376684385,2415,2415,2415,2415,0
20230907,185400,376684385,2415,2415,2415,2415,0
20230907,185300,376684385,2415,2415,2415,2415,0
20230907,185200,376684385,2415,2415,2415,2415,0
20230907,185100,376684385,2415,2415,2415,2415,0
20230907,185000,376684385,2415,2415,2415,2415,0
20230907,184900,376684385,2415,2415,2415,2415,0
20230907,184800,376684385,2415,2415,2415,2415,0
20230907,184700,376684385,2415,2415,2415,2415,0
20230907,184600,376684385,2415,2415,2415,2415,0
20230907,184500,376684385,2415,2415,2415,2415,0
20230907,184400,376684385,2415,2415,2415,2415,0
20230907,184300,376684385,2415,2415,2415,2415,0
20230907,184200,376684385,2415,2415,2415,2415,0
20230907,184100,376684385,2415,2415,2415,2415,0
20230907,184000,376684385,2415,2415,2415,2415,0
20230907,183900,376684385,2415,2415,2415,2415,0
20230907,183800,376684385,2415,2415,2415,2415,0
20230907,183700,376684385,2415,2415,2415,2415,0
20230907,183600,376684385,2415,2415,2415,2415,0
20230907,183500,376684385,2415,2415,2415,2415,0
20230907,183400,376684385,2415,2415,2415,2415,0
20230907,183300,376684385,2415,2415,2415,2415,0
20230907,183200,376684385,2415,2415,2415,2415,0
20230907,183100,376684385,2415,2415,2415,2415,0
20230907,183000,376684385,2415,2415,2415,2415,3210
20230907,182900,376684385,2415,2415,2415,2415,0
20230907,182800,376684385,2415,2415,2415,2415,0
20230907,182700,376684385,2415,2415,2415,2415,0
20230907,182600,376684385,2415,2415,2415,2415,0
20230907,182500,376684385,2415,2415,2415,2415,0
20230907,182400,376684385,2415,2415,2415,2415,0
20230907,182300,376684385,2415,2415,2415,2415,0
20230907,182200,376684385,2415,2415,2415,2415,0
20230907,182100,376684385,2415,2415,2415,2415,0
20230907,182000,376684385,2415,2415,2415,2415,0
20230907,181900,376684385,2415,2415,2415,2415,0
20230907,181800,376684385,2415,2415,2415,2415,0
20230907,181700,376684385,2415,2415,2415,2415,0
20230907,181600,376684385,2415,2415,2415,2415,0
20230907,181500,376684385,2415,2415,2415,2415,0
20230907,181400,376684385,2415,2415,2415,2415,0
20230907,181300,376684385,2415,2415,2415,2415,0
20230907,181200,376684385,2415,2415,2415,2415,0
20230907,181100,376684385,2415,2415,2415,2415,0
20230907,181000,376684385,2415,2415,2415,2415,0
20230907,180900,376684385,2415,2415,2415,2415,0
20230907,180800,376684385,2415,2415,2415,2415,0
20230907,180700,376684385,2415,2415,2415,2415,0
20230907,180600,376684385,2415,2415,2415,2415,0
20230907,180500,376684385,2415,2415,2415,2415,0
20230907,180400,376684385,2415,2415,2415,2415,0
20230907,180300,376684385,2415,2415,2415,2415,0
20230907,180200,376684385,2415,2415,2415,2415,0
20230907,180100,376684385,2415,2415,2415,2415,0
20230907,180000,376684385,2415,2415,2415,2415,3210
20230907,175900,376684385,2415,2415,2415,2415,0
20230907,175800,376684385,2415,2415,2415,2415,0
20230907,175700,376684385,2415,2415,2415,2415,0
20230907,175600,376684385,2415,2415,2415,2415,0
20230907,175500,376684385,2415,2415,2415,2415,0
20230907,175400,376684385,2415,2415,2415,2415,0
20230907,175300,376684385,2415,2415,2415,2415,0
20230907,175200,376684385,2415,2415,2415,2415,0
20230907,175100,376684385,2415,2415,2415,2415,0
20230907,175000,376684385,2415,2415,2415,2415,0
20230907,174900,376684385,2415,2415,2415,2415,0
20230907,174800,376684385,2415,2415,2415,2415,0
20230907,174700,376684385,2415,2415,2415,2415,0
20230907,174600,376684385,2415,2415,2415,2415,0
20230907,174500,376684385,2415,2415,2415,2415,0
20230907,174400,376684385,2415,2415,2415,2415,0
20230907,174300,376684385,2415,2415,2415,2415,0
20230907,174200,376684385,2415,2415,2415,2415,0
20230907,174100,376684385,2415,2415,2415,2415,0
20230907,174000,376684385,2415,2415,2415,2415,0
20230907,173900,376684385,2415,2415,2415,2415,0
20230907,173800,376684385,2415,2415,2415,2415,0
20230907,173700,376684385,2415,2415,2415,2415,0
20230907,173600,376684385,2415,2415,2415,2415,0
20230907,173500,376684385,2415,2415,2415,2415,0
20230907,173400,376684385,2415,2415,2415,2415,0
20230907,173300,376684385,2415,2415,2415,2415,0
20230907,173200,376684385,2415,2415,2415,2415,0
20230907,173100,376684385,2415,2415,2415,2415,0
20230907,173000,376684385,2415,2415,2415,2415,3210
20230907,172900,376684385,2415,2415,2415,2415,0
20230907,172800,376684385,2415,2415,2415,2415,0
20230907,172700,376684385,2415,2415,2415,2415,0
20230907,172600,376684385,2415,2415,2415,2415,0
20230907,172500,376684385,2415,2415,2415,2415,0
20230907,172400,376684385,2415,2415,2415,2415,0
20230907,172300,376684385,2415,2415,2415,2415,0
20230907,172200,376684385,2415,2415,2415,2415,0
20230907,172100,376684385,2415,2415,2415,2415,0
20230907,172000,376684385,2415,2415,2415,2415,0
20230907,171900,376684385,2415,2415,2415,2415,0
20230907,171800,376684385,2415,2415,2415,2415,0
20230907,171700,376684385,2415,2415,2415,2415,0
20230907,171600,376684385,2415,2415,2415,2415,0
20230907,171500,376684385,2415,2415,2415,2415,0
20230907,171400,376684385,2415,2415,2415,2415,0
20230907,171300,376684385,2415,2415,2415,2415,0
20230907,171200,376684385,2415,2415,2415,2415,0
20230907,171100,376684385,2415,2415,2415,2415,0
20230907,171000,376684385,2415,2415,2415,2415,0
20230907,170900,376684385,2415,2415,2415,2415,0
20230907,170800,376684385,2415,2415,2415,2415,0
20230907,170700,376684385,2415,2415,2415,2415,0
20230907,170600,376684385,2415,2415,2415,2415,0
20230907,170500,376684385,2415,2415,2415,2415,0
20230907,170400,376684385,2415,2415,2415,2415,0
20230907,170300,376684385,2415,2415,2415,2415,0
20230907,170200,376684385,2415,2415,2415,2415,0
20230907,170100,376684385,2415,2415,2415,2415,0
20230907,170000,376684385,2415,2415,2415,2415,3210
20230907,165900,376684385,2415,2415,2415,2415,0
20230907,165800,376684385,2415,2415,2415,2415,0
20230907,165700,376684385,2415,2415,2415,2415,0
20230907,165600,376684385,2415,2415,2415,2415,0
20230907,165500,376684385,2415,2415,2415,2415,0
20230907,165400,376684385,2415,2415,2415,2415,0
20230907,165300,376684385,2415,2415,2415,2415,0
20230907,165200,376684385,2415,2415,2415,2415,0
20230907,165100,376684385,2415,2415,2415,2415,0
20230907,165000,376684385,2415,2415,2415,2415,0
20230907,164900,376684385,2415,2415,2415,2415,0
20230907,164800,376684385,2415,2415,2415,2415,0
20230907,164700,376684385,2415,2415,2415,2415,0
20230907,164600,376684385,2415,2415,2415,2415,0
20230907,164500,376684385,2415,2415,2415,2415,0
20230907,164400,376684385,2415,2415,2415,2415,0
20230907,164300,376684385,2415,2415,2415,2415,0
20230907,164200,376684385,2415,2415,2415,2415,0
20230907,164100,376684385,2415,2415,2415,2415,0
20230907,164000,376684385,2415,2415,2415,2415,0
20230907,163900,376684385,2415,2415,2415,2415,0
20230907,163800,376684385,2415,2415,2415,2415,0
20230907,163700,376684385,2415,2415,2415,2415,0
20230907,163600,376684385,2415,2415,2415,2415,0
20230907,163500,376684385,2415,2415,2415,2415,0
20230907,163400,376684385,2415,2415,2415,2415,0
20230907,163300,376684385,2415,2415,2415,2415,0
20230907,163200,376684385,2415,2415,2415,2415,0
20230907,163100,376684385,2415,2415,2415,2415,0
20230907,163000,376684385,2415,2415,2415,2415,3210
20230907,162900,376684385,2415,2415,2415,2415,0
20230907,162800,376684385,2415,2415,2415,2415,0
20230907,162700,376684385,2415,2415,2415,2415,0
20230907,162600,376684385,2415,2415,2415,2415,0
20230907,162500,376684385,2415,2415,2415,2415,0
20230907,162400,376684385,2415,2415,2415,2415,0
20230907,162300,376684385,2415,2415,2415,2415,0
20230907,162200,376684385,2415,2415,2415,2415,0
20230907,162100,376684385,2415,2415,2415,2415,0
20230907,162000,376684385,2415,2415,2415,2415,0
20230907,161900,376684385,2415,2415,2415,2415,0
20230907,161800,376684385,2415,2415,2415,2415,0
20230907,161700,376684385,2415,2415,2415,2415,0
20230907,161600,376684385,2415,2415,2415,2415,0
20230907,161500,376684385,2415,2415,2415,2415,0
20230907,161400,376684385,2415,2415,2415,2415,0
20230907,161300,376684385,2415,2415,2415,2415,0
20230907,161200,376684385,2415,2415,2415,2415,0
20230907,161100,376684385,2415,2415,2415,2415,0
20230907,161000,376684385,2415,2415,2415,2415,0
20230907,160900,376684385,2415,2415,2415,2415,0
20230907,160800,376684385,2415,2415,2415,2415,0
20230907,160700,376684385,2415,2415,2415,2415,0
20230907,160600,376684385,2415,2415,2415,2415,0
20230907,160500,376684385,2415,2415,2415,2415,0
20230907,160400,376684385,2415,2415,2415,2415,0
20230907,160300,376684385,2415,2415,2415,2415,0
20230907,160200,376684385,2415,2415,2415,2415,0
20230907,160100,376684385,2415,2415,2415,2415,0
20230907,160000,376684385,2415,2415,2415,2415,3210
20230907,155900,376684385,2415,2415,2415,2415,0
20230907,155800,376684385,2415,2415,2415,2415,0
20230907,155700,376684385,2415,2415,2415,2415,0
20230907,155600,376684385,2415,2415,2415,2415,0
20230907,155500,376684385,2415,2415,2415,2415,0
20230907,155400,376684385,2415,2415,2415,2415,0
20230907,155300,376684385,2415,2415,2415,2415,0
20230907,155200,376684385,2415,2415,2415,2415,0
20230907,155100,376684385,2415,2415,2415,2415,0
20230907,155000,376684385,2415,2415,2415,2415,0
20230907,154900,376684385,2415,2415,2415,2415,0
20230907,154800,376684385,2415,2415,2415,2415,0
20230907,154700,376684385,2415,2415,2415,2415,0
20230907,154600,376684385,2415,2415,2415,2415,0
20230907,154500,376684385,2415,2415,2415,2415,0
20230907,154400,376684385,2415,2415,2415,2415,0
20230907,154300,376684385,2415,2415,2415,2415,0
20230907,154200,376684385,2415,2415,2415,2415,0
20230907,154100,376684385,2415,2415,2415,2415,0
20230907,154000,376684385,2415,2415,2415,2415,0
20230907,153900,376684385,2415,2415,2415,2415,0
20230907,153800,376684385,2415,2415,2415,2415,0
20230907,153700,376684385,2415,2415,2415,2415,0
20230907,153600,376684385,2415,2415,2415,2415,0
20230907,153500,376684385,2415,2415,2415,2415,0
20230907,153400,376684385,2415,2415,2415,2415,0
20230907,153300,376684385,2415,2415,2415,2415,0
20230907,153200,376684385,2415,2415,2415,2415,0
20230907,153100,376684385,2415,2415,2415,2415,0
20230907,153000,376684385,2415,2415,2415,2415,6420
20230907,152900,368932235,2425,2425,2425,2425,0
20230907,152800,368932235,2425,2425,2425,2425,0
20230907,152700,368932235,2425,2425,2425,2425,0
20230907,152600,368932235,2425,2425,2425,2425,0
20230907,152500,368932235,2425,2425,2425,2425,0
20230907,152400,368932235,2425,2425,2425,2425,0
20230907,152300,368932235,2425,2425,2425,2425,0
20230907,152200,368932235,2425,2425,2425,2425,0
20230907,152100,368932235,2425,2425,2425,2425,0
20230907,152000,368932235,2425,2425,2425,2425,0
20230907,151900,368932235,2425,2425,2425,2425,0
20230907,151800,368932235,2425,2425,2425,2425,0
20230907,151700,368932235,2425,2425,2425,2425,22
20230907,151600,368878885,2430,2430,2430,2430,0
20230907,151500,368878885,2430,2430,2430,2430,88
20230907,151400,368665045,2425,2425,2425,2425,23
20230907,151300,368609270,2425,2425,2425,2425,22
20230907,151200,368555920,2425,2430,2430,2425,194
20230907,151100,368085340,2425,2425,2430,2425,369
20230907,151000,367189800,2430,2425,2430,2425,87
20230907,150900,366978695,2425,2425,2425,2425,15
20230907,150800,366942320,2425,2425,2425,2425,44
20230907,150700,366835620,2425,2430,2430,2425,25
20230907,150600,366774990,2425,2425,2425,2425,75
20230907,150500,366593115,2425,2425,2425,2425,85
20230907,150400,366386990,2425,2425,2430,2425,34
20230907,150300,366304535,2425,2425,2430,2425,511
20230907,150200,365065165,2425,2425,2425,2425,46
20230907,150100,364953615,2425,2425,2425,2425,5
20230907,150000,364941490,2425,2425,2425,2425,68
20230907,145900,364776590,2425,2425,2430,2425,579
20230907,145800,363369880,2425,2420,2425,2420,32
20230907,145700,363292395,2420,2425,2425,2420,3815
20230907,145600,354048235,2425,2425,2425,2425,30
20230907,145500,353975485,2425,2425,2425,2425,35
20230907,145400,353890610,2425,2430,2430,2425,266
20230907,145300,353244555,2425,2425,2430,2425,669
20230907,145200,351619100,2425,2425,2425,2425,32
20230907,145100,351541500,2425,2425,2430,2425,67
20230907,145000,351378980,2430,2425,2430,2425,41
20230907,144900,351279480,2420,2425,2440,2420,33
20230907,144800,351199450,2420,2440,2440,2420,5019
20230907,144700,338988020,2440,2440,2440,2440,56
20230907,144600,338851380,2440,2440,2445,2440,347
20230907,144500,338004695,2440,2440,2440,2440,38
20230907,144400,337911975,2440,2440,2445,2440,1048
20230907,144300,335349855,2440,2440,2440,2440,46
20230907,144200,335237615,2440,2440,2440,2440,29
20230907,144100,335166855,2440,2440,2445,2440,335
20230907,144000,334349385,2440,2445,2445,2440,2950
20230907,143900,327138600,2445,2445,2450,2445,305
20230907,143800,326392625,2440,2440,2440,2440,101
20230907,143700,326146185,2440,2440,2445,2440,70
20230907,143600,325975260,2445,2440,2445,2435,128
20230907,143500,325662475,2440,2435,2445,2435,56
20230907,143400,325526055,2435,2435,2435,2435,54
20230907,143300,325394565,2435,2435,2435,2435,341
20230907,143200,324564230,2430,2435,2435,2430,66
20230907,143100,324403820,2430,2430,2435,2430,183
20230907,143000,323959000,2430,2440,2440,2430,4807
20230907,142900,312267245,2440,2440,2440,2440,86
20230907,142800,312057405,2435,2435,2440,2435,62
20230907,142700,311906385,2435,2435,2445,2430,1552
20230907,142600,308112280,2430,2445,2445,2430,344
20230907,142500,307271455,2440,2430,2440,2430,3737
20230907,142400,298163180,2425,2425,2430,2425,42
20230907,142300,298061320,2425,2430,2430,2425,1497
20230907,142200,294423685,2430,2430,2430,2430,36
20230907,142100,294336205,2430,2430,2430,2430,2876
20230907,142000,287347525,2430,2430,2430,2425,99
20230907,141900,287107340,2430,2430,2430,2430,66
20230907,141800,286946960,2425,2445,2450,2425,4038
20230907,141700,277062765,2440,2440,2450,2435,1992
20230907,141600,272194780,2435,2435,2440,2435,711
20230907,141500,270460295,2435,2420,2435,2415,6801
20230907,141400,253909380,2415,2420,2420,2415,45
20230907,141300,253800590,2415,2415,2415,2410,148
20230907,141200,253443195,2415,2420,2425,2410,1566
20230907,141100,249661170,2415,2430,2430,2415,1535
20230907,141000,245931360,2415,2405,2435,2405,22967
20230907,140900,190177950,2410,2405,2410,2400,44
20230907,140800,190072060,2400,2405,2405,2400,73
20230907,140700,189896675,2405,2400,2405,2395,66
20230907,140600,189738470,2395,2400,2400,2395,50
20230907,140500,189618655,2395,2400,2405,2395,51
20230907,140400,189496180,2395,2395,2395,2395,45
20230907,140300,189388405,2395,2395,2400,2395,59
20230907,140200,189247015,2395,2395,2400,2395,36
20230907,140100,189160755,2395,2395,2400,2395,153
20230907,140000,188793820,2395,2395,2400,2395,56
20230907,135900,188659595,2395,2400,2400,2395,61
20230907,135800,188513415,2395,2395,2400,2395,53
20230907,135700,188386385,2395,2400,2400,2395,38
20230907,135600,188295215,2400,2395,2420,2390,9051
20230907,135500,166585375,2390,2390,2390,2390,1555
20230907,135400,162868925,2390,2390,2395,2390,2878
20230907,135300,155990435,2390,2395,2395,2380,1562
20230907,135200,152260510,2395,2380,2400,2380,17403
20230907,135100,110591440,2375,2375,2375,2375,68
20230907,135000,110429940,2375,2375,2375,2375,44
20230907,134900,110325440,2375,2375,2375,2370,40
20230907,134800,110230485,2375,2375,2375,2375,44
20230907,134700,110125985,2375,2375,2375,2375,40
20230907,134600,110030985,2375,2370,2380,2370,2906
20230907,134500,103119210,2370,2370,2370,2370,106
20230907,134400,102867990,2370,2365,2370,2365,62
20230907,134300,102721330,2365,2365,2365,2365,31
20230907,134200,102648015,2365,2365,2365,2365,54
20230907,134100,102520305,2365,2365,2365,2365,47
20230907,134000,102409150,2365,2365,2365,2365,403
20230907,133900,101456055,2365,2365,2365,2365,31
20230907,133800,101382740,2365,2370,2375,2365,87
20230907,133700,101176595,2370,2370,2370,2370,45
20230907,133600,101069945,2370,2370,2370,2370,50
20230907,133500,100951445,2370,2370,2370,2370,3048
20230907,133400,93727685,2375,2375,2375,2375,17
20230907,133300,93687310,2375,2370,2375,2370,107
20230907,133200,93433295,2370,2370,2370,2370,73
20230907,133100,93260285,2370,2370,2370,2370,44
20230907,133000,93156005,2370,2370,2370,2370,15
20230907,132900,93120455,2370,2370,2370,2370,64
20230907,132800,92968775,2370,2370,2370,2370,44
20230907,132700,92864495,2370,2370,2370,2370,32
20230907,132600,92788655,2370,2370,2370,2370,26
20230907,132500,92727035,2370,2370,2370,2370,74
20230907,132400,92551655,2370,2370,2370,2370,34
20230907,132300,92471075,2370,2370,2370,2370,37
20230907,132200,92383385,2370,2370,2370,2370,64
20230907,132100,92231705,2370,2370,2370,2370,15
20230907,132000,92196155,2370,2370,2370,2370,45
20230907,131900,92089505,2370,2370,2370,2370,54
20230907,131800,91961525,2370,2375,2375,2370,50
20230907,131700,91842980,2380,2375,2380,2370,456
20230907,131600,90757915,2370,2370,2370,2370,57
20230907,131500,90622825,2370,2370,2370,2370,49
20230907,131400,90506695,2370,2370,2370,2370,35
20230907,131300,90423745,2375,2370,2375,2370,125
20230907,131200,90127060,2370,2370,2370,2370,45
20230907,131100,90020410,2370,2370,2370,2370,42
20230907,131000,89920870,2375,2370,2375,2370,55
20230907,130900,89790430,2370,2370,2375,2370,640
20230907,130800,88270605,2370,2370,2370,2370,21
20230907,130700,88220835,2370,2370,2375,2370,46
20230907,130600,88111800,2370,2370,2370,2370,69
20230907,130500,87948270,2370,2370,2370,2370,25
20230907,130400,87889020,2370,2370,2370,2370,31
20230907,130300,87815550,2370,2370,2370,2370,65
20230907,130200,87661500,2370,2370,2370,2370,34
20230907,130100,87580920,2370,2370,2370,2370,51
20230907,130000,87460050,2370,2370,2370,2370,49
20230907,125900,87343920,2370,2370,2370,2370,34
20230907,125800,87263340,2370,2370,2370,2370,35
20230907,125700,87180390,2370,2370,2370,2370,62
20230907,125600,87033450,2370,2370,2370,2370,38
20230907,125500,86943390,2370,2370,2370,2370,33
20230907,125400,86865180,2370,2370,2370,2370,61
20230907,125300,86720610,2370,2370,2370,2370,46
20230907,125200,86611590,2370,2370,2370,2370,35
20230907,125100,86528640,2370,2370,2370,2370,37
20230907,125000,86440950,2370,2370,2375,2370,61
20230907,124900,86296330,2370,2370,2370,2370,44
20230907,124800,86192050,2370,2370,2370,2370,55
20230907,124700,86061700,2370,2370,2370,2370,32
20230907,124600,85985860,2370,2370,2370,2370,36
20230907,124500,85900540,2370,2370,2370,2370,33
20230907,124400,85822330,2370,2370,2370,2370,68
20230907,124300,85661170,2370,2370,2370,2370,28
20230907,124200,85594810,2370,2370,2370,2370,35
20230907,124100,85511860,2370,2370,2370,2370,69
20230907,124000,85348330,2370,2370,2370,2370,30
20230907,123900,85277230,2370,2370,2370,2370,42
20230907,123800,85177690,2370,2370,2370,2370,48
20230907,123700,85063930,2370,2370,2370,2370,1035
20230907,123600,82610980,2370,2370,2370,2370,54
20230907,123500,82483000,2370,2375,2375,2370,257
20230907,123400,81872650,2375,2375,2375,2375,0
20230907,123300,81872650,2375,2375,2375,2375,0
20230907,123200,81872650,2375,2375,2375,2375,111
20230907,123100,81609025,2375,2375,2375,2375,22
20230907,123000,81556775,2380,2380,2380,2380,0
20230907,122900,81556775,2380,2380,2380,2380,1
20230907,122800,81554395,2375,2375,2375,2375,25
20230907,122700,81495020,2375,2375,2375,2375,0
20230907,122600,81495020,2375,2375,2375,2375,50
20230907,122500,81376270,2370,2370,2370,2370,419
20230907,122400,80383240,2375,2375,2375,2375,0
20230907,122300,80383240,2375,2375,2375,2375,1411
20230907,122200,77032115,2380,2380,2380,2380,110
20230907,122100,76770315,2375,2380,2380,2375,463
20230907,122000,75668490,2380,2380,2380,2380,0
20230907,121900,75668490,2380,2380,2380,2380,77
20230907,121800,75485230,2380,2380,2380,2380,0
20230907,121700,75485230,2380,2380,2380,2380,0
20230907,121600,75485230,2380,2380,2380,2380,0
20230907,121500,75485230,2380,2380,2380,2380,0
20230907,121400,75485230,2380,2380,2380,2380,0
20230907,121300,75485230,2380,2380,2380,2380,0
20230907,121200,75485230,2380,2380,2380,2380,0
20230907,121100,75485230,2380,2380,2380,2380,0
20230907,121000,75485230,2380,2380,2380,2380,0
20230907,120900,75485230,2380,2380,2380,2380,100
20230907,120800,75247230,2380,2380,2380,2380,0
20230907,120700,75247230,2380,2380,2380,2380,300
20230907,120600,74533230,2375,2375,2375,2375,0
20230907,120500,74533230,2375,2375,2380,2375,24
20230907,120400,74476225,2375,2375,2375,2375,22
20230907,120300,74423975,2375,2375,2375,2375,0
20230907,120200,74423975,2375,2375,2375,2375,0
20230907,120100,74423975,2375,2375,2375,2375,0
20230907,120000,74423975,2375,2375,2375,2375,0
20230907,115900,74423975,2375,2375,2375,2375,0
20230907,115800,74423975,2375,2375,2375,2375,42
20230907,115700,74324225,2380,2375,2380,2375,64
20230907,115600,74172015,2375,2375,2375,2375,0
20230907,115500,74172015,2375,2375,2375,2375,0
20230907,115400,74172015,2375,2375,2375,2375,0
20230907,115300,74172015,2375,2375,2375,2375,0
20230907,115200,74172015,2375,2375,2375,2375,0
20230907,115100,74172015,2375,2375,2375,2375,0
20230907,115000,74172015,2375,2375,2375,2375,0
20230907,114900,74172015,2375,2375,2375,2375,0
20230907,114800,74172015,2375,2375,2375,2375,0
20230907,114700,74172015,2375,2375,2375,2375,1000
20230907,114600,71797015,2380,2380,2380,2380,0
20230907,114500,71797015,2380,2380,2380,2380,0
20230907,114400,71797015,2380,2380,2380,2380,93
20230907,114300,71575675,2380,2380,2380,2380,0
20230907,114200,71575675,2380,2375,2380,2375,630
20230907,114100,70079310,2370,2370,2370,2370,0
20230907,114000,70079310,2370,2370,2370,2370,0
20230907,113900,70079310,2370,2370,2370,2370,0
20230907,113800,70079310,2370,2370,2370,2370,0
20230907,113700,70079310,2370,2370,2370,2370,0
20230907,113600,70079310,2370,2370,2370,2370,0
20230907,113500,70079310,2370,2370,2370,2370,0
20230907,113400,70079310,2370,2370,2370,2370,0
20230907,113300,70079310,2370,2370,2370,2370,0
20230907,113200,70079310,2370,2370,2370,2370,0
20230907,113100,70079310,2370,2370,2370,2370,0
20230907,113000,70079310,2370,2370,2370,2370,0
20230907,112900,70079310,2370,2370,2370,2370,0
20230907,112800,70079310,2370,2370,2370,2370,0
20230907,112700,70079310,2370,2370,2370,2370,115
20230907,112600,69806760,2370,2370,2370,2370,0
20230907,112500,69806760,2370,2370,2370,2370,0
20230907,112400,69806760,2370,2370,2370,2370,0
20230907,112300,69806760,2370,2370,2370,2370,0
20230907,112200,69806760,2370,2370,2370,2370,185
20230907,112100,69368310,2375,2375,2375,2375,28
20230907,112000,69301810,2375,2375,2375,2375,0
20230907,111900,69301810,2375,2375,2375,2375,0
20230907,111800,69301810,2375,2375,2375,2375,0
20230907,111700,69301810,2375,2375,2375,2375,0
20230907,111600,69301810,2375,2375,2375,2375,71
20230907,111500,69133185,2375,2375,2375,2375,0
20230907,111400,69133185,2375,2375,2375,2375,0
20230907,111300,69133185,2375,2375,2375,2375,0
20230907,111200,69133185,2375,2375,2375,2375,0
20230907,111100,69133185,2375,2375,2375,2375,297
20230907,111000,68427810,2370,2370,2370,2370,0
20230907,110900,68427810,2370,2370,2370,2370,240
20230907,110800,67859010,2370,2370,2370,2370,0
20230907,110700,67859010,2370,2370,2370,2370,0
20230907,110600,67859010,2370,2370,2370,2370,1140
20230907,110500,65157210,2370,2370,2370,2370,0
20230907,110400,65157210,2370,2370,2370,2370,0
20230907,110300,65157210,2370,2370,2370,2370,1
20230907,110200,65154840,2365,2365,2365,2365,25
20230907,110100,65095715,2370,2370,2370,2370,0
20230907,110000,65095715,2370,2370,2370,2370,0
20230907,105900,65095715,2370,2370,2370,2370,0
20230907,105800,65095715,2370,2370,2370,2370,0
20230907,105700,65095715,2370,2370,2370,2370,0
20230907,105600,65095715,2370,2370,2370,2370,0
20230907,105500,65095715,2370,2370,2370,2370,0
20230907,105400,65095715,2370,2370,2370,2370,0
20230907,105300,65095715,2370,2365,2370,2365,728
20230907,105200,63373495,2365,2365,2365,2365,0
20230907,105100,63373495,2365,2365,2365,2365,0
20230907,105000,63373495,2365,2365,2365,2365,0
20230907,104900,63373495,2365,2365,2365,2365,0
20230907,104800,63373495,2365,2365,2365,2365,0
20230907,104700,63373495,2365,2365,2365,2365,421
20230907,104600,62377830,2355,2355,2355,2355,0
20230907,104500,62377830,2355,2355,2355,2355,0
20230907,104400,62377830,2355,2355,2355,2355,0
20230907,104300,62377830,2355,2355,2355,2355,0
20230907,104200,62377830,2355,2355,2355,2355,0
20230907,104100,62377830,2355,2355,2355,2355,0
20230907,104000,62377830,2355,2355,2355,2355,0
20230907,103900,62377830,2355,2355,2355,2355,0
20230907,103800,62377830,2355,2355,2355,2355,0
20230907,103700,62377830,2355,2360,2360,2355,40
20230907,103600,62283615,2360,2360,2360,2360,0
20230907,103500,62283615,2360,2360,2360,2360,600
20230907,103400,60867615,2365,2365,2365,2365,54
20230907,103300,60739905,2365,2365,2365,2365,46
20230907,103200,60631115,2360,2360,2360,2360,17
20230907,103100,60590995,2365,2365,2365,2365,0
20230907,103000,60590995,2365,2365,2365,2365,0
20230907,102900,60590995,2365,2365,2365,2365,5
20230907,102800,60579170,2360,2360,2360,2360,0
20230907,102700,60579170,2360,2360,2360,2360,0
20230907,102600,60579170,2360,2360,2360,2360,1000
20230907,102500,58219170,2360,2360,2360,2360,0
20230907,102400,58219170,2360,2360,2360,2360,129
20230907,102300,57914730,2355,2355,2355,2355,0
20230907,102200,57914730,2355,2355,2355,2355,515
20230907,102100,56701905,2360,2360,2360,2360,0
20230907,102000,56701905,2360,2360,2360,2360,0
20230907,101900,56701905,2360,2360,2360,2360,0
20230907,101800,56701905,2360,2360,2360,2360,486
20230907,101700,55554945,2360,2360,2360,2360,0
20230907,101600,55554945,2360,2360,2360,2360,0
20230907,101500,55554945,2360,2360,2360,2360,0
20230907,101400,55554945,2360,2360,2360,2360,0
20230907,101300,55554945,2360,2360,2360,2360,0
20230907,101200,55554945,2360,2360,2360,2360,0
20230907,101100,55554945,2360,2360,2360,2360,5
20230907,101000,55543145,2360,2365,2365,2360,15
20230907,100900,55507715,2365,2365,2365,2365,206
20230907,100800,55020525,2365,2365,2365,2365,0
20230907,100700,55020525,2365,2365,2365,2365,0
20230907,100600,55020525,2365,2365,2365,2365,484
20230907,100500,53875865,2360,2360,2360,2360,0
20230907,100400,53875865,2360,2360,2360,2360,0
20230907,100300,53875865,2360,2360,2360,2360,148
20230907,100200,53526585,2355,2355,2355,2355,0
20230907,100100,53526585,2355,2355,2355,2355,0
20230907,100000,53526585,2355,2355,2355,2355,20
20230907,095900,53479485,2355,2355,2355,2355,0
20230907,095800,53479485,2355,2355,2355,2355,0
20230907,095700,53479485,2355,2355,2355,2355,25
20230907,095600,53420610,2355,2355,2355,2355,25
20230907,095500,53361735,2355,2355,2355,2355,641
20230907,095400,51852180,2355,2355,2355,2355,221
20230907,095300,51331725,2355,2355,2355,2355,0
20230907,095200,51331725,2355,2355,2355,2355,0
20230907,095100,51331725,2355,2355,2355,2355,148
20230907,095000,50983185,2355,2355,2355,2355,681
20230907,094900,49379430,2355,2355,2355,2355,0
20230907,094800,49379430,2355,2355,2355,2355,25
20230907,094700,49320555,2355,2355,2355,2355,46
20230907,094600,49212225,2355,2355,2355,2355,50
20230907,094500,49094475,2355,2355,2355,2355,10
20230907,094400,49070925,2355,2355,2355,2355,0
20230907,094300,49070925,2355,2355,2355,2355,23
20230907,094200,49016760,2360,2360,2360,2360,1
20230907,094100,49014400,2350,2350,2350,2350,0
20230907,094000,49014400,2350,2350,2350,2350,0
20230907,093900,49014400,2350,2350,2350,2350,0
20230907,093800,49014400,2350,2350,2350,2350,0
20230907,093700,49014400,2350,2350,2350,2350,0
20230907,093600,49014400,2350,2350,2350,2350,0
20230907,093500,49014400,2350,2350,2350,2350,0
20230907,093400,49014400,2350,2350,2350,2350,0
20230907,093300,49014400,2350,2350,2350,2350,0
20230907,093200,49014400,2350,2350,2350,2350,0
20230907,093100,49014400,2350,2350,2350,2350,0
20230907,093000,49014400,2350,2350,2350,2350,0
20230907,092900,49014400,2350,2350,2350,2350,0
20230907,092800,49014400,2350,2365,2365,2350,6830
20230907,092700,32918735,2360,2360,2360,2360,0
20230907,092600,32918735,2360,2360,2360,2360,0
20230907,092500,32918735,2360,2360,2360,2360,254
20230907,092400,32319295,2360,2360,2360,2360,0
20230907,092300,32319295,2360,2360,2360,2360,0
20230907,092200,32319295,2360,2365,2365,2360,242
20230907,092100,31747605,2360,2365,2365,2360,200
20230907,092000,31275445,2380,2380,2380,2380,0
20230907,091900,31275445,2380,2380,2380,2380,632
20230907,091800,29771285,2370,2370,2370,2370,31
20230907,091700,29697815,2370,2370,2380,2370,1062
20230907,091600,27180105,2370,2360,2370,2360,26
20230907,091500,27118705,2360,2360,2360,2360,289
20230907,091400,26436665,2355,2360,2360,2355,1744
20230907,091300,22328325,2355,2340,2355,2340,5529
20230907,091200,9340970,2330,2330,2330,2330,0
20230907,091100,9340970,2330,2330,2330,2330,0
20230907,091000,9340970,2330,2330,2330,2330,0
20230907,090900,9340970,2330,2330,2330,2330,970
20230907,090800,7080870,2330,2330,2330,2330,28
20230907,090700,7015630,2330,2330,2330,2330,0
20230907,090600,7015630,2330,2330,2330,2330,42
20230907,090500,6917770,2330,2330,2330,2330,49
20230907,090400,6803600,2330,2330,2330,2330,0
20230907,090300,6803600,2330,2330,2330,2330,0
20230907,090200,6803600,2330,2330,2330,2330,0
20230907,090100,6803600,2330,2330,2330,2330,0
20230907,090000,6803600,2330,2330,2330,2330,2920