KissMeData/436610/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,205600,134283530,2050,2050,2050,2050,35
20230921,205500,134283530,2050,2050,2050,2050,0
20230921,205400,134283530,2050,2050,2050,2050,0
20230921,205300,134283530,2050,2050,2050,2050,0
20230921,205200,134283530,2050,2050,2050,2050,0
20230921,205100,134283530,2050,2050,2050,2050,0
20230921,205000,134283530,2050,2050,2050,2050,0
20230921,204900,134283530,2050,2050,2050,2050,0
20230921,204800,134283530,2050,2050,2050,2050,0
20230921,204700,134283530,2050,2050,2050,2050,0
20230921,204600,134283530,2050,2050,2050,2050,0
20230921,204500,134283530,2050,2050,2050,2050,0
20230921,204400,134283530,2050,2050,2050,2050,0
20230921,204300,134283530,2050,2050,2050,2050,0
20230921,204200,134283530,2050,2050,2050,2050,0
20230921,204100,134283530,2050,2050,2050,2050,0
20230921,204000,134283530,2050,2050,2050,2050,0
20230921,203900,134283530,2050,2050,2050,2050,0
20230921,203800,134283530,2050,2050,2050,2050,0
20230921,203700,134283530,2050,2050,2050,2050,0
20230921,203600,134283530,2050,2050,2050,2050,0
20230921,203500,134283530,2050,2050,2050,2050,0
20230921,203400,134283530,2050,2050,2050,2050,0
20230921,203300,134283530,2050,2050,2050,2050,0
20230921,203200,134283530,2050,2050,2050,2050,0
20230921,203100,134283530,2050,2050,2050,2050,0
20230921,203000,134283530,2050,2050,2050,2050,0
20230921,202900,134283530,2050,2050,2050,2050,0
20230921,202800,134283530,2050,2050,2050,2050,0
20230921,202700,134283530,2050,2050,2050,2050,0
20230921,202600,134283530,2050,2050,2050,2050,35
20230921,202500,134283530,2050,2050,2050,2050,0
20230921,202400,134283530,2050,2050,2050,2050,0
20230921,202300,134283530,2050,2050,2050,2050,0
20230921,202200,134283530,2050,2050,2050,2050,0
20230921,202100,134283530,2050,2050,2050,2050,0
20230921,202000,134283530,2050,2050,2050,2050,0
20230921,201900,134283530,2050,2050,2050,2050,0
20230921,201800,134283530,2050,2050,2050,2050,0
20230921,201700,134283530,2050,2050,2050,2050,0
20230921,201600,134283530,2050,2050,2050,2050,0
20230921,201500,134283530,2050,2050,2050,2050,0
20230921,201400,134283530,2050,2050,2050,2050,0
20230921,201300,134283530,2050,2050,2050,2050,0
20230921,201200,134283530,2050,2050,2050,2050,0
20230921,201100,134283530,2050,2050,2050,2050,0
20230921,201000,134283530,2050,2050,2050,2050,0
20230921,200900,134283530,2050,2050,2050,2050,0
20230921,200800,134283530,2050,2050,2050,2050,0
20230921,200700,134283530,2050,2050,2050,2050,0
20230921,200600,134283530,2050,2050,2050,2050,0
20230921,200500,134283530,2050,2050,2050,2050,0
20230921,200400,134283530,2050,2050,2050,2050,0
20230921,200300,134283530,2050,2050,2050,2050,0
20230921,200200,134283530,2050,2050,2050,2050,0
20230921,200100,134283530,2050,2050,2050,2050,0
20230921,200000,134283530,2050,2050,2050,2050,0
20230921,195900,134283530,2050,2050,2050,2050,0
20230921,195800,134283530,2050,2050,2050,2050,0
20230921,195700,134283530,2050,2050,2050,2050,0
20230921,195600,134283530,2050,2050,2050,2050,35
20230921,195500,134283530,2050,2050,2050,2050,0
20230921,195400,134283530,2050,2050,2050,2050,0
20230921,195300,134283530,2050,2050,2050,2050,0
20230921,195200,134283530,2050,2050,2050,2050,0
20230921,195100,134283530,2050,2050,2050,2050,0
20230921,195000,134283530,2050,2050,2050,2050,0
20230921,194900,134283530,2050,2050,2050,2050,0
20230921,194800,134283530,2050,2050,2050,2050,0
20230921,194700,134283530,2050,2050,2050,2050,0
20230921,194600,134283530,2050,2050,2050,2050,0
20230921,194500,134283530,2050,2050,2050,2050,0
20230921,194400,134283530,2050,2050,2050,2050,0
20230921,194300,134283530,2050,2050,2050,2050,0
20230921,194200,134283530,2050,2050,2050,2050,0
20230921,194100,134283530,2050,2050,2050,2050,0
20230921,194000,134283530,2050,2050,2050,2050,0
20230921,193900,134283530,2050,2050,2050,2050,0
20230921,193800,134283530,2050,2050,2050,2050,0
20230921,193700,134283530,2050,2050,2050,2050,0
20230921,193600,134283530,2050,2050,2050,2050,0
20230921,193500,134283530,2050,2050,2050,2050,0
20230921,193400,134283530,2050,2050,2050,2050,0
20230921,193300,134283530,2050,2050,2050,2050,0
20230921,193200,134283530,2050,2050,2050,2050,0
20230921,193100,134283530,2050,2050,2050,2050,0
20230921,193000,134283530,2050,2050,2050,2050,0
20230921,192900,134283530,2050,2050,2050,2050,0
20230921,192800,134283530,2050,2050,2050,2050,0
20230921,192700,134283530,2050,2050,2050,2050,0
20230921,192600,134283530,2050,2050,2050,2050,35
20230921,192500,134283530,2050,2050,2050,2050,0
20230921,192400,134283530,2050,2050,2050,2050,0
20230921,192300,134283530,2050,2050,2050,2050,0
20230921,192200,134283530,2050,2050,2050,2050,0
20230921,192100,134283530,2050,2050,2050,2050,0
20230921,192000,134283530,2050,2050,2050,2050,0
20230921,191900,134283530,2050,2050,2050,2050,0
20230921,191800,134283530,2050,2050,2050,2050,0
20230921,191700,134283530,2050,2050,2050,2050,0
20230921,191600,134283530,2050,2050,2050,2050,0
20230921,191500,134283530,2050,2050,2050,2050,0
20230921,191400,134283530,2050,2050,2050,2050,0
20230921,191300,134283530,2050,2050,2050,2050,0
20230921,191200,134283530,2050,2050,2050,2050,0
20230921,191100,134283530,2050,2050,2050,2050,0
20230921,191000,134283530,2050,2050,2050,2050,0
20230921,190900,134283530,2050,2050,2050,2050,0
20230921,190800,134283530,2050,2050,2050,2050,0
20230921,190700,134283530,2050,2050,2050,2050,0
20230921,190600,134283530,2050,2050,2050,2050,0
20230921,190500,134283530,2050,2050,2050,2050,0
20230921,190400,134283530,2050,2050,2050,2050,0
20230921,190300,134283530,2050,2050,2050,2050,0
20230921,190200,134283530,2050,2050,2050,2050,0
20230921,190100,134283530,2050,2050,2050,2050,0
20230921,190000,134283530,2050,2050,2050,2050,0
20230921,185900,134283530,2050,2050,2050,2050,0
20230921,185800,134283530,2050,2050,2050,2050,0
20230921,185700,134283530,2050,2050,2050,2050,0
20230921,185600,134283530,2050,2050,2050,2050,35
20230921,185500,134283530,2050,2050,2050,2050,0
20230921,185400,134283530,2050,2050,2050,2050,0
20230921,185300,134283530,2050,2050,2050,2050,0
20230921,185200,134283530,2050,2050,2050,2050,0
20230921,185100,134283530,2050,2050,2050,2050,0
20230921,185000,134283530,2050,2050,2050,2050,0
20230921,184900,134283530,2050,2050,2050,2050,0
20230921,184800,134283530,2050,2050,2050,2050,0
20230921,184700,134283530,2050,2050,2050,2050,0
20230921,184600,134283530,2050,2050,2050,2050,0
20230921,184500,134283530,2050,2050,2050,2050,0
20230921,184400,134283530,2050,2050,2050,2050,0
20230921,184300,134283530,2050,2050,2050,2050,0
20230921,184200,134283530,2050,2050,2050,2050,0
20230921,184100,134283530,2050,2050,2050,2050,0
20230921,184000,134283530,2050,2050,2050,2050,0
20230921,183900,134283530,2050,2050,2050,2050,0
20230921,183800,134283530,2050,2050,2050,2050,0
20230921,183700,134283530,2050,2050,2050,2050,0
20230921,183600,134283530,2050,2050,2050,2050,0
20230921,183500,134283530,2050,2050,2050,2050,0
20230921,183400,134283530,2050,2050,2050,2050,0
20230921,183300,134283530,2050,2050,2050,2050,0
20230921,183200,134283530,2050,2050,2050,2050,0
20230921,183100,134283530,2050,2050,2050,2050,0
20230921,183000,134283530,2050,2050,2050,2050,0
20230921,182900,134283530,2050,2050,2050,2050,0
20230921,182800,134283530,2050,2050,2050,2050,0
20230921,182700,134283530,2050,2050,2050,2050,0
20230921,182600,134283530,2050,2050,2050,2050,35
20230921,182500,134283530,2050,2050,2050,2050,0
20230921,182400,134283530,2050,2050,2050,2050,0
20230921,182300,134283530,2050,2050,2050,2050,0
20230921,182200,134283530,2050,2050,2050,2050,0
20230921,182100,134283530,2050,2050,2050,2050,0
20230921,182000,134283530,2050,2050,2050,2050,0
20230921,181900,134283530,2050,2050,2050,2050,0
20230921,181800,134283530,2050,2050,2050,2050,0
20230921,181700,134283530,2050,2050,2050,2050,0
20230921,181600,134283530,2050,2050,2050,2050,0
20230921,181500,134283530,2050,2050,2050,2050,0
20230921,181400,134283530,2050,2050,2050,2050,0
20230921,181300,134283530,2050,2050,2050,2050,0
20230921,181200,134283530,2050,2050,2050,2050,0
20230921,181100,134283530,2050,2050,2050,2050,0
20230921,181000,134283530,2050,2050,2050,2050,0
20230921,180900,134283530,2050,2050,2050,2050,0
20230921,180800,134283530,2050,2050,2050,2050,0
20230921,180700,134283530,2050,2050,2050,2050,0
20230921,180600,134283530,2050,2050,2050,2050,0
20230921,180500,134283530,2050,2050,2050,2050,0
20230921,180400,134283530,2050,2050,2050,2050,0
20230921,180300,134283530,2050,2050,2050,2050,0
20230921,180200,134283530,2050,2050,2050,2050,0
20230921,180100,134283530,2050,2050,2050,2050,0
20230921,180000,134283530,2050,2050,2050,2050,0
20230921,175900,134283530,2050,2050,2050,2050,0
20230921,175800,134283530,2050,2050,2050,2050,0
20230921,175700,134283530,2050,2050,2050,2050,0
20230921,175600,134283530,2050,2050,2050,2050,35
20230921,175500,134283530,2050,2050,2050,2050,0
20230921,175400,134283530,2050,2050,2050,2050,0
20230921,175300,134283530,2050,2050,2050,2050,0
20230921,175200,134283530,2050,2050,2050,2050,0
20230921,175100,134283530,2050,2050,2050,2050,0
20230921,175000,134283530,2050,2050,2050,2050,0
20230921,174900,134283530,2050,2050,2050,2050,0
20230921,174800,134283530,2050,2050,2050,2050,0
20230921,174700,134283530,2050,2050,2050,2050,0
20230921,174600,134283530,2050,2050,2050,2050,0
20230921,174500,134283530,2050,2050,2050,2050,0
20230921,174400,134283530,2050,2050,2050,2050,0
20230921,174300,134283530,2050,2050,2050,2050,0
20230921,174200,134283530,2050,2050,2050,2050,0
20230921,174100,134283530,2050,2050,2050,2050,0
20230921,174000,134283530,2050,2050,2050,2050,0
20230921,173900,134283530,2050,2050,2050,2050,0
20230921,173800,134283530,2050,2050,2050,2050,0
20230921,173700,134283530,2050,2050,2050,2050,0
20230921,173600,134283530,2050,2050,2050,2050,0
20230921,173500,134283530,2050,2050,2050,2050,0
20230921,173400,134283530,2050,2050,2050,2050,0
20230921,173300,134283530,2050,2050,2050,2050,0
20230921,173200,134283530,2050,2050,2050,2050,0
20230921,173100,134283530,2050,2050,2050,2050,0
20230921,173000,134283530,2050,2050,2050,2050,0
20230921,172900,134283530,2050,2050,2050,2050,0
20230921,172800,134283530,2050,2050,2050,2050,0
20230921,172700,134283530,2050,2050,2050,2050,0
20230921,172600,134283530,2050,2050,2050,2050,35
20230921,172500,134283530,2050,2050,2050,2050,0
20230921,172400,134283530,2050,2050,2050,2050,0
20230921,172300,134283530,2050,2050,2050,2050,0
20230921,172200,134283530,2050,2050,2050,2050,0
20230921,172100,134283530,2050,2050,2050,2050,0
20230921,172000,134283530,2050,2050,2050,2050,0
20230921,171900,134283530,2050,2050,2050,2050,0
20230921,171800,134283530,2050,2050,2050,2050,0
20230921,171700,134283530,2050,2050,2050,2050,0
20230921,171600,134283530,2050,2050,2050,2050,0
20230921,171500,134283530,2050,2050,2050,2050,0
20230921,171400,134283530,2050,2050,2050,2050,0
20230921,171300,134283530,2050,2050,2050,2050,0
20230921,171200,134283530,2050,2050,2050,2050,0
20230921,171100,134283530,2050,2050,2050,2050,0
20230921,171000,134283530,2050,2050,2050,2050,0
20230921,170900,134283530,2050,2050,2050,2050,0
20230921,170800,134283530,2050,2050,2050,2050,0
20230921,170700,134283530,2050,2050,2050,2050,0
20230921,170600,134283530,2050,2050,2050,2050,0
20230921,170500,134283530,2050,2050,2050,2050,0
20230921,170400,134283530,2050,2050,2050,2050,0
20230921,170300,134283530,2050,2050,2050,2050,0
20230921,170200,134283530,2050,2050,2050,2050,0
20230921,170100,134283530,2050,2050,2050,2050,0
20230921,170000,134283530,2050,2050,2050,2050,0
20230921,165900,134283530,2050,2050,2050,2050,0
20230921,165800,134283530,2050,2050,2050,2050,0
20230921,165700,134283530,2050,2050,2050,2050,0
20230921,165600,134283530,2050,2050,2050,2050,35
20230921,165500,134283530,2050,2050,2050,2050,0
20230921,165400,134283530,2050,2050,2050,2050,0
20230921,165300,134283530,2050,2050,2050,2050,0
20230921,165200,134283530,2050,2050,2050,2050,0
20230921,165100,134283530,2050,2050,2050,2050,0
20230921,165000,134283530,2050,2050,2050,2050,0
20230921,164900,134283530,2050,2050,2050,2050,0
20230921,164800,134283530,2050,2050,2050,2050,0
20230921,164700,134283530,2050,2050,2050,2050,0
20230921,164600,134283530,2050,2050,2050,2050,0
20230921,164500,134283530,2050,2050,2050,2050,0
20230921,164400,134283530,2050,2050,2050,2050,0
20230921,164300,134283530,2050,2050,2050,2050,0
20230921,164200,134283530,2050,2050,2050,2050,0
20230921,164100,134283530,2050,2050,2050,2050,0
20230921,164000,134283530,2050,2050,2050,2050,0
20230921,163900,134283530,2050,2050,2050,2050,0
20230921,163800,134283530,2050,2050,2050,2050,0
20230921,163700,134283530,2050,2050,2050,2050,0
20230921,163600,134283530,2050,2050,2050,2050,0
20230921,163500,134283530,2050,2050,2050,2050,0
20230921,163400,134283530,2050,2050,2050,2050,0
20230921,163300,134283530,2050,2050,2050,2050,0
20230921,163200,134283530,2050,2050,2050,2050,0
20230921,163100,134283530,2050,2050,2050,2050,0
20230921,163000,134283530,2050,2050,2050,2050,0
20230921,162900,134283530,2050,2050,2050,2050,0
20230921,162800,134283530,2050,2050,2050,2050,0
20230921,162700,134283530,2050,2050,2050,2050,0
20230921,162600,134283530,2050,2050,2050,2050,35
20230921,162500,134283530,2050,2050,2050,2050,0
20230921,162400,134283530,2050,2050,2050,2050,0
20230921,162300,134283530,2050,2050,2050,2050,0
20230921,162200,134283530,2050,2050,2050,2050,0
20230921,162100,134283530,2050,2050,2050,2050,0
20230921,162000,134283530,2050,2050,2050,2050,0
20230921,161900,134283530,2050,2050,2050,2050,0
20230921,161800,134283530,2050,2050,2050,2050,0
20230921,161700,134283530,2050,2050,2050,2050,0
20230921,161600,134283530,2050,2050,2050,2050,0
20230921,161500,134283530,2050,2050,2050,2050,0
20230921,161400,134283530,2050,2050,2050,2050,0
20230921,161300,134283530,2050,2050,2050,2050,0
20230921,161200,134283530,2050,2050,2050,2050,0
20230921,161100,134283530,2050,2050,2050,2050,0
20230921,161000,134283530,2050,2050,2050,2050,0
20230921,160900,134283530,2050,2050,2050,2050,0
20230921,160800,134283530,2050,2050,2050,2050,0
20230921,160700,134283530,2050,2050,2050,2050,0
20230921,160600,134283530,2050,2050,2050,2050,0
20230921,160500,134283530,2050,2050,2050,2050,0
20230921,160400,134283530,2050,2050,2050,2050,0
20230921,160300,134283530,2050,2050,2050,2050,0
20230921,160200,134283530,2050,2050,2050,2050,0
20230921,160100,134283530,2050,2050,2050,2050,0
20230921,160000,134283530,2050,2050,2050,2050,0
20230921,155900,134283530,2050,2050,2050,2050,0
20230921,155800,134283530,2050,2050,2050,2050,0
20230921,155700,134283530,2050,2050,2050,2050,0
20230921,155600,134283530,2050,2050,2050,2050,35
20230921,155500,134283530,2050,2050,2050,2050,0
20230921,155400,134283530,2050,2050,2050,2050,0
20230921,155300,134283530,2050,2050,2050,2050,0
20230921,155200,134283530,2050,2050,2050,2050,0
20230921,155100,134283530,2050,2050,2050,2050,0
20230921,155000,134283530,2050,2050,2050,2050,0
20230921,154900,134283530,2050,2050,2050,2050,0
20230921,154800,134283530,2050,2050,2050,2050,0
20230921,154700,134283530,2050,2050,2050,2050,0
20230921,154600,134283530,2050,2050,2050,2050,0
20230921,154500,134283530,2050,2050,2050,2050,0
20230921,154400,134283530,2050,2050,2050,2050,0
20230921,154300,134283530,2050,2050,2050,2050,0
20230921,154200,134283530,2050,2050,2050,2050,0
20230921,154100,134283530,2050,2050,2050,2050,0
20230921,154000,134283530,2050,2050,2050,2050,0
20230921,153900,134283530,2050,2050,2050,2050,0
20230921,153800,134283530,2050,2050,2050,2050,0
20230921,153700,134283530,2050,2050,2050,2050,0
20230921,153600,134283530,2050,2050,2050,2050,0
20230921,153500,134283530,2050,2050,2050,2050,0
20230921,153400,134283530,2050,2050,2050,2050,0
20230921,153300,134283530,2050,2050,2050,2050,0
20230921,153200,134283530,2050,2050,2050,2050,0
20230921,153100,134283530,2050,2050,2050,2050,0
20230921,153000,134283530,2050,2050,2050,2050,35
20230921,152900,134211780,2050,2050,2050,2050,0
20230921,152800,134211780,2050,2050,2050,2050,0
20230921,152700,134211780,2050,2050,2050,2050,0
20230921,152600,134211780,2050,2050,2050,2050,0
20230921,152500,134211780,2050,2050,2050,2050,0
20230921,152400,134211780,2050,2050,2050,2050,0
20230921,152300,134211780,2050,2050,2050,2050,0
20230921,152200,134211780,2050,2050,2050,2050,0
20230921,152100,134211780,2050,2050,2050,2050,0
20230921,152000,134211780,2050,2050,2050,2050,0
20230921,151900,134211780,2050,2045,2050,2045,2
20230921,151800,134207685,2040,2040,2040,2040,0
20230921,151700,134207685,2040,2040,2040,2040,47
20230921,151600,134111805,2040,2040,2040,2040,26
20230921,151500,134058765,2040,2040,2040,2040,40
20230921,151400,133977165,2040,2045,2045,2040,82
20230921,151300,133809535,2045,2045,2045,2045,27
20230921,151200,133754320,2045,2045,2045,2045,44
20230921,151100,133664340,2045,2045,2045,2045,1143
20230921,151000,131326905,2045,2045,2045,2045,83
20230921,150900,131157170,2045,2045,2045,2045,88
20230921,150800,130977210,2045,2045,2045,2045,40
20230921,150700,130895410,2045,2045,2045,2045,26
20230921,150600,130842240,2045,2045,2045,2045,44
20230921,150500,130752260,2045,2045,2045,2045,37
20230921,150400,130676595,2045,2045,2045,2045,53
20230921,150300,130568210,2045,2045,2045,2045,35
20230921,150200,130496635,2045,2045,2045,2045,41
20230921,150100,130412790,2045,2045,2045,2045,35
20230921,150000,130341215,2045,2045,2045,2045,76
20230921,145900,130185795,2045,2045,2045,2045,54
20230921,145800,130075365,2045,2045,2045,2045,58
20230921,145700,129956755,2045,2045,2045,2045,52
20230921,145600,129850415,2045,2045,2045,2045,75
20230921,145500,129697040,2045,2045,2045,2045,61
20230921,145400,129572295,2045,2045,2045,2045,67
20230921,145300,129435280,2045,2045,2045,2045,47
20230921,145200,129339165,2045,2045,2045,2045,47
20230921,145100,129243050,2045,2045,2045,2045,80
20230921,145000,129079450,2045,2045,2045,2045,75
20230921,144900,128926075,2045,2045,2045,2045,34
20230921,144800,128856545,2045,2045,2045,2045,35
20230921,144700,128784970,2045,2045,2045,2045,40
20230921,144600,128703170,2045,2045,2045,2045,23
20230921,144500,128656135,2045,2045,2045,2045,69
20230921,144400,128515030,2045,2045,2045,2045,13
20230921,144300,128488445,2045,2045,2045,2045,39
20230921,144200,128408690,2045,2045,2045,2045,12
20230921,144100,128384150,2045,2045,2045,2045,13
20230921,144000,128357565,2045,2045,2045,2045,0
20230921,143900,128357565,2045,2045,2045,2045,12
20230921,143800,128333025,2045,2045,2045,2045,14
20230921,143700,128304395,2045,2045,2045,2045,22
20230921,143600,128259405,2045,2045,2045,2045,37
20230921,143500,128183740,2045,2045,2045,2045,13
20230921,143400,128157155,2045,2045,2045,2045,0
20230921,143300,128157155,2045,2045,2045,2045,12
20230921,143200,128132615,2045,2045,2045,2045,13
20230921,143100,128106030,2045,2045,2045,2045,0
20230921,143000,128106030,2045,2045,2045,2045,12
20230921,142900,128081490,2045,2045,2045,2045,55
20230921,142800,127969015,2045,2045,2045,2045,31
20230921,142700,127905620,2045,2045,2045,2045,12
20230921,142600,127881080,2045,2045,2045,2045,13
20230921,142500,127854495,2045,2045,2045,2045,0
20230921,142400,127854495,2045,2045,2045,2045,12
20230921,142300,127829955,2045,2045,2045,2045,54
20230921,142200,127719525,2045,2045,2045,2045,0
20230921,142100,127719525,2045,2045,2045,2045,12
20230921,142000,127694985,2045,2045,2045,2045,1819
20230921,141900,123975130,2045,2045,2045,2045,0
20230921,141800,123975130,2045,2045,2045,2045,12
20230921,141700,123950590,2045,2045,2045,2045,13
20230921,141600,123924005,2045,2045,2045,2045,0
20230921,141500,123924005,2045,2045,2045,2045,12
20230921,141400,123899465,2045,2045,2045,2045,13
20230921,141300,123872880,2045,2045,2045,2045,0
20230921,141200,123872880,2045,2045,2045,2045,12
20230921,141100,123848340,2045,2045,2045,2045,13
20230921,141000,123821755,2045,2045,2045,2045,0
20230921,140900,123821755,2045,2045,2045,2045,12
20230921,140800,123797215,2045,2045,2045,2045,13
20230921,140700,123770630,2045,2045,2045,2045,0
20230921,140600,123770630,2045,2045,2045,2045,12
20230921,140500,123746090,2045,2045,2045,2045,13
20230921,140400,123719505,2045,2045,2045,2045,0
20230921,140300,123719505,2045,2045,2045,2045,12
20230921,140200,123694965,2045,2045,2045,2045,13
20230921,140100,123668380,2045,2045,2045,2045,0
20230921,140000,123668380,2045,2045,2045,2045,12
20230921,135900,123643840,2045,2045,2045,2045,70
20230921,135800,123500690,2045,2045,2045,2045,0
20230921,135700,123500690,2045,2045,2045,2045,12
20230921,135600,123476150,2045,2045,2045,2045,13
20230921,135500,123449565,2045,2045,2045,2045,0
20230921,135400,123449565,2045,2045,2045,2045,12
20230921,135300,123425025,2045,2045,2045,2045,13
20230921,135200,123398440,2045,2045,2045,2045,0
20230921,135100,123398440,2045,2045,2045,2045,12
20230921,135000,123373900,2060,2060,2060,2060,0
20230921,134900,123373900,2060,2060,2060,2060,0
20230921,134800,123373900,2060,2045,2060,2045,8046
20230921,134700,106824610,2045,2045,2045,2045,13
20230921,134600,106798025,2045,2045,2045,2045,0
20230921,134500,106798025,2045,2045,2045,2045,12
20230921,134400,106773485,2045,2045,2045,2045,13
20230921,134300,106746900,2045,2045,2045,2045,0
20230921,134200,106746900,2045,2045,2045,2045,12
20230921,134100,106722360,2045,2045,2045,2045,13
20230921,134000,106695775,2045,2045,2045,2045,0
20230921,133900,106695775,2045,2045,2045,2045,12
20230921,133800,106671235,2045,2045,2045,2045,13
20230921,133700,106644650,2045,2045,2045,2045,0
20230921,133600,106644650,2045,2045,2045,2045,12
20230921,133500,106620110,2045,2045,2045,2045,13
20230921,133400,106593525,2045,2045,2045,2045,89
20230921,133300,106411520,2045,2045,2045,2045,0
20230921,133200,106411520,2045,2045,2045,2045,13
20230921,133100,106384935,2045,2045,2045,2045,12
20230921,133000,106360395,2045,2045,2045,2045,0
20230921,132900,106360395,2045,2045,2045,2045,13
20230921,132800,106333810,2045,2045,2045,2045,40
20230921,132700,106252010,2045,2045,2045,2045,0
20230921,132600,106252010,2045,2045,2045,2045,152
20230921,132500,105941170,2045,2045,2045,2045,12
20230921,132400,105916630,2045,2045,2045,2045,0
20230921,132300,105916630,2045,2045,2045,2045,93
20230921,132200,105726445,2045,2045,2045,2045,12
20230921,132100,105701905,2045,2045,2045,2045,40
20230921,132000,105620105,2045,2045,2045,2045,13
20230921,131900,105593520,2045,2045,2045,2045,12
20230921,131800,105568980,2045,2045,2045,2045,0
20230921,131700,105568980,2045,2045,2045,2045,13
20230921,131600,105542395,2045,2045,2045,2045,12
20230921,131500,105517855,2045,2045,2045,2045,0
20230921,131400,105517855,2045,2045,2045,2045,113
20230921,131300,105286770,2045,2045,2045,2045,40
20230921,131200,105204970,2045,2045,2045,2045,35
20230921,131100,105133395,2045,2045,2045,2045,13
20230921,131000,105106810,2045,2045,2045,2045,12
20230921,130900,105082270,2045,2045,2045,2045,0
20230921,130800,105082270,2045,2050,2050,2045,178
20230921,130700,104717435,2050,2050,2050,2050,12
20230921,130600,104692835,2050,2050,2050,2050,0
20230921,130500,104692835,2050,2050,2050,2050,45
20230921,130400,104600585,2050,2050,2050,2050,12
20230921,130300,104575985,2050,2050,2050,2050,0
20230921,130200,104575985,2050,2050,2050,2050,13
20230921,130100,104549335,2050,2050,2050,2050,37
20230921,130000,104473485,2050,2050,2050,2050,0
20230921,125900,104473485,2050,2050,2050,2050,13
20230921,125800,104446835,2050,2050,2050,2050,12
20230921,125700,104422235,2050,2050,2050,2050,0
20230921,125600,104422235,2050,2050,2050,2050,13
20230921,125500,104395585,2050,2050,2050,2050,12
20230921,125400,104370985,2050,2050,2050,2050,0
20230921,125300,104370985,2050,2050,2050,2050,50
20230921,125200,104268485,2050,2050,2050,2050,12
20230921,125100,104243885,2050,2050,2050,2050,0
20230921,125000,104243885,2050,2050,2050,2050,5383
20230921,124900,93208735,2050,2050,2050,2050,42
20230921,124800,93122635,2050,2050,2050,2050,0
20230921,124700,93122635,2050,2050,2050,2050,46
20230921,124600,93028335,2050,2050,2050,2050,0
20230921,124500,93028335,2050,2050,2050,2050,0
20230921,124400,93028335,2050,2050,2050,2050,0
20230921,124300,93028335,2050,2050,2050,2050,0
20230921,124200,93028335,2050,2050,2050,2050,0
20230921,124100,93028335,2050,2050,2050,2050,62
20230921,124000,92901235,2050,2050,2050,2050,0
20230921,123900,92901235,2050,2050,2050,2050,0
20230921,123800,92901235,2050,2050,2050,2050,0
20230921,123700,92901235,2050,2050,2050,2050,0
20230921,123600,92901235,2050,2050,2050,2050,0
20230921,123500,92901235,2050,2050,2050,2050,0
20230921,123400,92901235,2050,2050,2050,2050,0
20230921,123300,92901235,2050,2050,2050,2050,0
20230921,123200,92901235,2050,2050,2050,2050,53
20230921,123100,92792585,2055,2055,2055,2055,0
20230921,123000,92792585,2055,2055,2055,2055,0
20230921,122900,92792585,2055,2055,2055,2055,0
20230921,122800,92792585,2055,2055,2055,2055,0
20230921,122700,92792585,2055,2055,2055,2055,0
20230921,122600,92792585,2055,2055,2055,2055,0
20230921,122500,92792585,2055,2055,2055,2055,0
20230921,122400,92792585,2055,2055,2055,2055,20
20230921,122300,92751485,2050,2050,2050,2050,26
20230921,122200,92698185,2050,2050,2050,2050,0
20230921,122100,92698185,2050,2050,2050,2050,0
20230921,122000,92698185,2050,2050,2050,2050,26
20230921,121900,92644885,2055,2055,2055,2055,0
20230921,121800,92644885,2055,2055,2055,2055,0
20230921,121700,92644885,2055,2055,2055,2055,0
20230921,121600,92644885,2055,2055,2055,2055,0
20230921,121500,92644885,2055,2055,2055,2055,0
20230921,121400,92644885,2055,2055,2055,2055,0
20230921,121300,92644885,2055,2055,2055,2055,0
20230921,121200,92644885,2055,2055,2055,2055,0
20230921,121100,92644885,2055,2055,2055,2055,0
20230921,121000,92644885,2055,2055,2055,2055,18
20230921,120900,92607895,2055,2055,2055,2055,0
20230921,120800,92607895,2055,2055,2055,2055,0
20230921,120700,92607895,2055,2055,2055,2055,0
20230921,120600,92607895,2055,2055,2055,2055,0
20230921,120500,92607895,2055,2055,2055,2055,541
20230921,120400,91496140,2055,2055,2055,2055,0
20230921,120300,91496140,2055,2055,2055,2055,0
20230921,120200,91496140,2055,2055,2055,2055,0
20230921,120100,91496140,2055,2055,2055,2055,0
20230921,120000,91496140,2055,2055,2055,2055,0
20230921,115900,91496140,2055,2055,2055,2055,0
20230921,115800,91496140,2055,2055,2055,2055,0
20230921,115700,91496140,2055,2055,2055,2055,0
20230921,115600,91496140,2055,2055,2055,2055,0
20230921,115500,91496140,2055,2055,2055,2055,0
20230921,115400,91496140,2055,2055,2055,2055,0
20230921,115300,91496140,2055,2055,2055,2055,0
20230921,115200,91496140,2055,2055,2055,2055,0
20230921,115100,91496140,2055,2055,2055,2055,0
20230921,115000,91496140,2055,2055,2055,2055,0
20230921,114900,91496140,2055,2055,2055,2055,0
20230921,114800,91496140,2055,2055,2055,2055,0
20230921,114700,91496140,2055,2055,2055,2055,0
20230921,114600,91496140,2055,2055,2055,2055,0
20230921,114500,91496140,2055,2055,2055,2055,0
20230921,114400,91496140,2055,2055,2055,2055,0
20230921,114300,91496140,2055,2055,2055,2055,0
20230921,114200,91496140,2055,2055,2055,2055,0
20230921,114100,91496140,2055,2055,2055,2055,0
20230921,114000,91496140,2055,2055,2055,2055,0
20230921,113900,91496140,2055,2055,2055,2055,0
20230921,113800,91496140,2055,2055,2055,2055,241
20230921,113700,91000885,2050,2050,2050,2050,67
20230921,113600,90863535,2050,2050,2050,2050,13
20230921,113500,90836885,2055,2055,2055,2055,0
20230921,113400,90836885,2055,2055,2055,2055,0
20230921,113300,90836885,2055,2055,2055,2055,0
20230921,113200,90836885,2055,2055,2055,2055,0
20230921,113100,90836885,2055,2055,2055,2055,0
20230921,113000,90836885,2055,2055,2055,2055,0
20230921,112900,90836885,2055,2055,2055,2055,0
20230921,112800,90836885,2055,2055,2055,2055,44
20230921,112700,90746465,2050,2050,2050,2050,29
20230921,112600,90687015,2050,2050,2050,2050,0
20230921,112500,90687015,2050,2050,2050,2050,1
20230921,112400,90684965,2050,2050,2050,2050,0
20230921,112300,90684965,2050,2050,2050,2050,16
20230921,112200,90652165,2050,2050,2050,2050,0
20230921,112100,90652165,2050,2050,2050,2050,0
20230921,112000,90652165,2050,2050,2050,2050,0
20230921,111900,90652165,2050,2050,2050,2050,0
20230921,111800,90652165,2050,2050,2050,2050,0
20230921,111700,90652165,2050,2050,2050,2050,0
20230921,111600,90652165,2050,2050,2050,2050,23
20230921,111500,90605015,2050,2050,2050,2050,0
20230921,111400,90605015,2050,2050,2050,2050,0
20230921,111300,90605015,2050,2050,2050,2050,32
20230921,111200,90539415,2050,2050,2050,2050,0
20230921,111100,90539415,2050,2050,2050,2050,0
20230921,111000,90539415,2050,2050,2050,2050,0
20230921,110900,90539415,2050,2050,2050,2050,0
20230921,110800,90539415,2050,2050,2050,2050,0
20230921,110700,90539415,2050,2050,2050,2050,28
20230921,110600,90482015,2050,2050,2050,2050,0
20230921,110500,90482015,2050,2050,2050,2050,0
20230921,110400,90482015,2050,2050,2050,2050,0
20230921,110300,90482015,2050,2050,2050,2050,0
20230921,110200,90482015,2050,2050,2050,2050,32
20230921,110100,90416415,2050,2050,2050,2050,0
20230921,110000,90416415,2050,2050,2050,2050,0
20230921,105900,90416415,2050,2050,2050,2050,40
20230921,105800,90334415,2050,2050,2050,2050,0
20230921,105700,90334415,2050,2050,2050,2050,0
20230921,105600,90334415,2050,2050,2050,2050,0
20230921,105500,90334415,2050,2050,2050,2050,29
20230921,105400,90274965,2050,2050,2050,2050,0
20230921,105300,90274965,2050,2050,2050,2050,0
20230921,105200,90274965,2050,2050,2050,2050,0
20230921,105100,90274965,2050,2050,2050,2050,33
20230921,105000,90207315,2050,2050,2050,2050,0
20230921,104900,90207315,2050,2050,2050,2050,0
20230921,104800,90207315,2050,2050,2050,2050,0
20230921,104700,90207315,2050,2050,2050,2050,0
20230921,104600,90207315,2050,2050,2050,2050,0
20230921,104500,90207315,2050,2050,2050,2050,29
20230921,104400,90147865,2050,2050,2050,2050,0
20230921,104300,90147865,2050,2050,2050,2050,0
20230921,104200,90147865,2050,2050,2050,2050,0
20230921,104100,90147865,2050,2050,2050,2050,0
20230921,104000,90147865,2050,2050,2050,2050,33
20230921,103900,90080215,2050,2050,2050,2050,0
20230921,103800,90080215,2050,2050,2050,2050,0
20230921,103700,90080215,2050,2050,2050,2050,0
20230921,103600,90080215,2050,2050,2050,2050,0
20230921,103500,90080215,2050,2050,2050,2050,0
20230921,103400,90080215,2050,2050,2050,2050,0
20230921,103300,90080215,2050,2050,2050,2050,0
20230921,103200,90080215,2050,2050,2050,2050,0
20230921,103100,90080215,2050,2050,2050,2050,0
20230921,103000,90080215,2050,2050,2050,2050,0
20230921,102900,90080215,2050,2050,2050,2050,33
20230921,102800,90012565,2055,2055,2055,2055,9
20230921,102700,89994070,2055,2055,2055,2055,0
20230921,102600,89994070,2055,2055,2055,2055,0
20230921,102500,89994070,2055,2055,2055,2055,0
20230921,102400,89994070,2055,2055,2055,2055,0
20230921,102300,89994070,2055,2055,2055,2055,0
20230921,102200,89994070,2055,2055,2055,2055,0
20230921,102100,89994070,2055,2055,2055,2055,0
20230921,102000,89994070,2055,2055,2055,2055,0
20230921,101900,89994070,2055,2055,2055,2055,0
20230921,101800,89994070,2055,2055,2055,2055,0
20230921,101700,89994070,2055,2055,2055,2055,0
20230921,101600,89994070,2055,2055,2055,2055,0
20230921,101500,89994070,2055,2055,2055,2055,0
20230921,101400,89994070,2055,2055,2055,2055,0
20230921,101300,89994070,2055,2055,2055,2055,0
20230921,101200,89994070,2055,2055,2055,2055,0
20230921,101100,89994070,2055,2055,2055,2055,0
20230921,101000,89994070,2055,2055,2055,2055,0
20230921,100900,89994070,2055,2055,2055,2055,0
20230921,100800,89994070,2055,2055,2055,2055,0
20230921,100700,89994070,2055,2055,2055,2055,0
20230921,100600,89994070,2055,2055,2055,2055,0
20230921,100500,89994070,2055,2055,2055,2055,436
20230921,100400,89098090,2060,2060,2060,2060,0
20230921,100300,89098090,2060,2060,2060,2060,0
20230921,100200,89098090,2060,2060,2060,2060,1
20230921,100100,89096030,2055,2055,2055,2055,0
20230921,100000,89096030,2055,2055,2055,2055,6328
20230921,095900,76091990,2050,2050,2050,2050,485
20230921,095800,75097740,2050,2050,2050,2050,578
20230921,095700,73912840,2050,2050,2050,2050,0
20230921,095600,73912840,2050,2050,2050,2050,0
20230921,095500,73912840,2050,2050,2050,2050,0
20230921,095400,73912840,2050,2050,2050,2050,0
20230921,095300,73912840,2050,2050,2050,2050,0
20230921,095200,73912840,2050,2050,2050,2050,0
20230921,095100,73912840,2050,2050,2050,2050,0
20230921,095000,73912840,2050,2050,2050,2050,0
20230921,094900,73912840,2050,2050,2050,2050,0
20230921,094800,73912840,2050,2050,2050,2050,0
20230921,094700,73912840,2050,2050,2050,2050,1003
20230921,094600,71856690,2045,2045,2045,2045,0
20230921,094500,71856690,2045,2045,2045,2045,28
20230921,094400,71799430,2045,2050,2050,2045,5964
20230921,094300,59602900,2045,2045,2045,2045,483
20230921,094200,58615165,2045,2045,2045,2045,587
20230921,094100,57414750,2050,2050,2050,2050,0
20230921,094000,57414750,2050,2050,2050,2050,1
20230921,093900,57412700,2045,2045,2045,2045,0
20230921,093800,57412700,2045,2045,2045,2045,42
20230921,093700,57326810,2045,2045,2045,2045,0
20230921,093600,57326810,2045,2045,2045,2045,0
20230921,093500,57326810,2045,2045,2045,2045,742
20230921,093400,55809420,2040,2040,2040,2040,0
20230921,093300,55809420,2040,2040,2040,2040,0
20230921,093200,55809420,2040,2040,2040,2040,0
20230921,093100,55809420,2040,2040,2040,2040,2000
20230921,093000,51729420,2045,2045,2045,2045,0
20230921,092900,51729420,2045,2045,2045,2045,1
20230921,092800,51727375,2040,2040,2040,2040,0
20230921,092700,51727375,2040,2040,2040,2040,0
20230921,092600,51727375,2040,2045,2045,2040,17000
20230921,092500,17012830,2050,2050,2050,2050,0
20230921,092400,17012830,2050,2050,2050,2050,0
20230921,092300,17012830,2050,2050,2050,2050,0
20230921,092200,17012830,2050,2050,2050,2050,0
20230921,092100,17012830,2050,2050,2050,2050,0
20230921,092000,17012830,2050,2050,2050,2050,0
20230921,091900,17012830,2050,2050,2050,2050,0
20230921,091800,17012830,2050,2050,2050,2050,1
20230921,091700,17010780,2045,2045,2045,2045,0
20230921,091600,17010780,2045,2045,2045,2045,0
20230921,091500,17010780,2045,2045,2045,2045,0
20230921,091400,17010780,2045,2045,2045,2045,20
20230921,091300,16969880,2045,2045,2045,2045,0
20230921,091200,16969880,2045,2045,2045,2045,500
20230921,091100,15947380,2045,2045,2045,2045,0
20230921,091000,15947380,2045,2045,2045,2045,423
20230921,090900,15082345,2045,2045,2045,2045,338
20230921,090800,14391135,2045,2045,2045,2045,446
20230921,090700,13479065,2045,2045,2045,2045,706
20230921,090600,12035295,2050,2045,2050,2045,459
20230921,090500,11096635,2045,2050,2050,2045,2100
20230921,090400,6793700,2050,2050,2050,2050,352
20230921,090300,6072100,2050,2050,2050,2050,690
20230921,090200,4657600,2050,2050,2050,2050,976
20230921,090100,2656800,2050,2050,2050,2050,453
20230921,090000,1728150,2050,2050,2050,2050,843