KissMeData/290270/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203100,146055965,4085,4085,4085,4085,1094
20230921,203000,146055965,4085,4085,4085,4085,0
20230921,202900,146055965,4085,4085,4085,4085,0
20230921,202800,146055965,4085,4085,4085,4085,0
20230921,202700,146055965,4085,4085,4085,4085,0
20230921,202600,146055965,4085,4085,4085,4085,0
20230921,202500,146055965,4085,4085,4085,4085,0
20230921,202400,146055965,4085,4085,4085,4085,0
20230921,202300,146055965,4085,4085,4085,4085,0
20230921,202200,146055965,4085,4085,4085,4085,0
20230921,202100,146055965,4085,4085,4085,4085,0
20230921,202000,146055965,4085,4085,4085,4085,0
20230921,201900,146055965,4085,4085,4085,4085,0
20230921,201800,146055965,4085,4085,4085,4085,0
20230921,201700,146055965,4085,4085,4085,4085,0
20230921,201600,146055965,4085,4085,4085,4085,0
20230921,201500,146055965,4085,4085,4085,4085,0
20230921,201400,146055965,4085,4085,4085,4085,0
20230921,201300,146055965,4085,4085,4085,4085,0
20230921,201200,146055965,4085,4085,4085,4085,0
20230921,201100,146055965,4085,4085,4085,4085,0
20230921,201000,146055965,4085,4085,4085,4085,0
20230921,200900,146055965,4085,4085,4085,4085,0
20230921,200800,146055965,4085,4085,4085,4085,0
20230921,200700,146055965,4085,4085,4085,4085,0
20230921,200600,146055965,4085,4085,4085,4085,0
20230921,200500,146055965,4085,4085,4085,4085,0
20230921,200400,146055965,4085,4085,4085,4085,0
20230921,200300,146055965,4085,4085,4085,4085,0
20230921,200200,146055965,4085,4085,4085,4085,0
20230921,200100,146055965,4085,4085,4085,4085,1094
20230921,200000,146055965,4085,4085,4085,4085,0
20230921,195900,146055965,4085,4085,4085,4085,0
20230921,195800,146055965,4085,4085,4085,4085,0
20230921,195700,146055965,4085,4085,4085,4085,0
20230921,195600,146055965,4085,4085,4085,4085,0
20230921,195500,146055965,4085,4085,4085,4085,0
20230921,195400,146055965,4085,4085,4085,4085,0
20230921,195300,146055965,4085,4085,4085,4085,0
20230921,195200,146055965,4085,4085,4085,4085,0
20230921,195100,146055965,4085,4085,4085,4085,0
20230921,195000,146055965,4085,4085,4085,4085,0
20230921,194900,146055965,4085,4085,4085,4085,0
20230921,194800,146055965,4085,4085,4085,4085,0
20230921,194700,146055965,4085,4085,4085,4085,0
20230921,194600,146055965,4085,4085,4085,4085,0
20230921,194500,146055965,4085,4085,4085,4085,0
20230921,194400,146055965,4085,4085,4085,4085,0
20230921,194300,146055965,4085,4085,4085,4085,0
20230921,194200,146055965,4085,4085,4085,4085,0
20230921,194100,146055965,4085,4085,4085,4085,0
20230921,194000,146055965,4085,4085,4085,4085,0
20230921,193900,146055965,4085,4085,4085,4085,0
20230921,193800,146055965,4085,4085,4085,4085,0
20230921,193700,146055965,4085,4085,4085,4085,0
20230921,193600,146055965,4085,4085,4085,4085,0
20230921,193500,146055965,4085,4085,4085,4085,0
20230921,193400,146055965,4085,4085,4085,4085,0
20230921,193300,146055965,4085,4085,4085,4085,0
20230921,193200,146055965,4085,4085,4085,4085,0
20230921,193100,146055965,4085,4085,4085,4085,1094
20230921,193000,146055965,4085,4085,4085,4085,0
20230921,192900,146055965,4085,4085,4085,4085,0
20230921,192800,146055965,4085,4085,4085,4085,0
20230921,192700,146055965,4085,4085,4085,4085,0
20230921,192600,146055965,4085,4085,4085,4085,0
20230921,192500,146055965,4085,4085,4085,4085,0
20230921,192400,146055965,4085,4085,4085,4085,0
20230921,192300,146055965,4085,4085,4085,4085,0
20230921,192200,146055965,4085,4085,4085,4085,0
20230921,192100,146055965,4085,4085,4085,4085,0
20230921,192000,146055965,4085,4085,4085,4085,0
20230921,191900,146055965,4085,4085,4085,4085,0
20230921,191800,146055965,4085,4085,4085,4085,0
20230921,191700,146055965,4085,4085,4085,4085,0
20230921,191600,146055965,4085,4085,4085,4085,0
20230921,191500,146055965,4085,4085,4085,4085,0
20230921,191400,146055965,4085,4085,4085,4085,0
20230921,191300,146055965,4085,4085,4085,4085,0
20230921,191200,146055965,4085,4085,4085,4085,0
20230921,191100,146055965,4085,4085,4085,4085,0
20230921,191000,146055965,4085,4085,4085,4085,0
20230921,190900,146055965,4085,4085,4085,4085,0
20230921,190800,146055965,4085,4085,4085,4085,0
20230921,190700,146055965,4085,4085,4085,4085,0
20230921,190600,146055965,4085,4085,4085,4085,0
20230921,190500,146055965,4085,4085,4085,4085,0
20230921,190400,146055965,4085,4085,4085,4085,0
20230921,190300,146055965,4085,4085,4085,4085,0
20230921,190200,146055965,4085,4085,4085,4085,0
20230921,190100,146055965,4085,4085,4085,4085,1094
20230921,190000,146055965,4085,4085,4085,4085,0
20230921,185900,146055965,4085,4085,4085,4085,0
20230921,185800,146055965,4085,4085,4085,4085,0
20230921,185700,146055965,4085,4085,4085,4085,0
20230921,185600,146055965,4085,4085,4085,4085,0
20230921,185500,146055965,4085,4085,4085,4085,0
20230921,185400,146055965,4085,4085,4085,4085,0
20230921,185300,146055965,4085,4085,4085,4085,0
20230921,185200,146055965,4085,4085,4085,4085,0
20230921,185100,146055965,4085,4085,4085,4085,0
20230921,185000,146055965,4085,4085,4085,4085,0
20230921,184900,146055965,4085,4085,4085,4085,0
20230921,184800,146055965,4085,4085,4085,4085,0
20230921,184700,146055965,4085,4085,4085,4085,0
20230921,184600,146055965,4085,4085,4085,4085,0
20230921,184500,146055965,4085,4085,4085,4085,0
20230921,184400,146055965,4085,4085,4085,4085,0
20230921,184300,146055965,4085,4085,4085,4085,0
20230921,184200,146055965,4085,4085,4085,4085,0
20230921,184100,146055965,4085,4085,4085,4085,0
20230921,184000,146055965,4085,4085,4085,4085,0
20230921,183900,146055965,4085,4085,4085,4085,0
20230921,183800,146055965,4085,4085,4085,4085,0
20230921,183700,146055965,4085,4085,4085,4085,0
20230921,183600,146055965,4085,4085,4085,4085,0
20230921,183500,146055965,4085,4085,4085,4085,0
20230921,183400,146055965,4085,4085,4085,4085,0
20230921,183300,146055965,4085,4085,4085,4085,0
20230921,183200,146055965,4085,4085,4085,4085,0
20230921,183100,146055965,4085,4085,4085,4085,1094
20230921,183000,146055965,4085,4085,4085,4085,0
20230921,182900,146055965,4085,4085,4085,4085,0
20230921,182800,146055965,4085,4085,4085,4085,0
20230921,182700,146055965,4085,4085,4085,4085,0
20230921,182600,146055965,4085,4085,4085,4085,0
20230921,182500,146055965,4085,4085,4085,4085,0
20230921,182400,146055965,4085,4085,4085,4085,0
20230921,182300,146055965,4085,4085,4085,4085,0
20230921,182200,146055965,4085,4085,4085,4085,0
20230921,182100,146055965,4085,4085,4085,4085,0
20230921,182000,146055965,4085,4085,4085,4085,0
20230921,181900,146055965,4085,4085,4085,4085,0
20230921,181800,146055965,4085,4085,4085,4085,0
20230921,181700,146055965,4085,4085,4085,4085,0
20230921,181600,146055965,4085,4085,4085,4085,0
20230921,181500,146055965,4085,4085,4085,4085,0
20230921,181400,146055965,4085,4085,4085,4085,0
20230921,181300,146055965,4085,4085,4085,4085,0
20230921,181200,146055965,4085,4085,4085,4085,0
20230921,181100,146055965,4085,4085,4085,4085,0
20230921,181000,146055965,4085,4085,4085,4085,0
20230921,180900,146055965,4085,4085,4085,4085,0
20230921,180800,146055965,4085,4085,4085,4085,0
20230921,180700,146055965,4085,4085,4085,4085,0
20230921,180600,146055965,4085,4085,4085,4085,0
20230921,180500,146055965,4085,4085,4085,4085,0
20230921,180400,146055965,4085,4085,4085,4085,0
20230921,180300,146055965,4085,4085,4085,4085,0
20230921,180200,146055965,4085,4085,4085,4085,0
20230921,180100,146055965,4085,4085,4085,4085,1094
20230921,180000,146055965,4085,4085,4085,4085,0
20230921,175900,146055965,4085,4085,4085,4085,0
20230921,175800,146055965,4085,4085,4085,4085,0
20230921,175700,146055965,4085,4085,4085,4085,0
20230921,175600,146055965,4085,4085,4085,4085,0
20230921,175500,146055965,4085,4085,4085,4085,0
20230921,175400,146055965,4085,4085,4085,4085,0
20230921,175300,146055965,4085,4085,4085,4085,0
20230921,175200,146055965,4085,4085,4085,4085,0
20230921,175100,146055965,4085,4085,4085,4085,0
20230921,175000,146055965,4085,4085,4085,4085,0
20230921,174900,146055965,4085,4085,4085,4085,0
20230921,174800,146055965,4085,4085,4085,4085,0
20230921,174700,146055965,4085,4085,4085,4085,0
20230921,174600,146055965,4085,4085,4085,4085,0
20230921,174500,146055965,4085,4085,4085,4085,0
20230921,174400,146055965,4085,4085,4085,4085,0
20230921,174300,146055965,4085,4085,4085,4085,0
20230921,174200,146055965,4085,4085,4085,4085,0
20230921,174100,146055965,4085,4085,4085,4085,0
20230921,174000,146055965,4085,4085,4085,4085,0
20230921,173900,146055965,4085,4085,4085,4085,0
20230921,173800,146055965,4085,4085,4085,4085,0
20230921,173700,146055965,4085,4085,4085,4085,0
20230921,173600,146055965,4085,4085,4085,4085,0
20230921,173500,146055965,4085,4085,4085,4085,0
20230921,173400,146055965,4085,4085,4085,4085,0
20230921,173300,146055965,4085,4085,4085,4085,0
20230921,173200,146055965,4085,4085,4085,4085,0
20230921,173100,146055965,4085,4085,4085,4085,1094
20230921,173000,146055965,4085,4085,4085,4085,0
20230921,172900,146055965,4085,4085,4085,4085,0
20230921,172800,146055965,4085,4085,4085,4085,0
20230921,172700,146055965,4085,4085,4085,4085,0
20230921,172600,146055965,4085,4085,4085,4085,0
20230921,172500,146055965,4085,4085,4085,4085,0
20230921,172400,146055965,4085,4085,4085,4085,0
20230921,172300,146055965,4085,4085,4085,4085,0
20230921,172200,146055965,4085,4085,4085,4085,0
20230921,172100,146055965,4085,4085,4085,4085,0
20230921,172000,146055965,4085,4085,4085,4085,0
20230921,171900,146055965,4085,4085,4085,4085,0
20230921,171800,146055965,4085,4085,4085,4085,0
20230921,171700,146055965,4085,4085,4085,4085,0
20230921,171600,146055965,4085,4085,4085,4085,0
20230921,171500,146055965,4085,4085,4085,4085,0
20230921,171400,146055965,4085,4085,4085,4085,0
20230921,171300,146055965,4085,4085,4085,4085,0
20230921,171200,146055965,4085,4085,4085,4085,0
20230921,171100,146055965,4085,4085,4085,4085,0
20230921,171000,146055965,4085,4085,4085,4085,0
20230921,170900,146055965,4085,4085,4085,4085,0
20230921,170800,146055965,4085,4085,4085,4085,0
20230921,170700,146055965,4085,4085,4085,4085,0
20230921,170600,146055965,4085,4085,4085,4085,0
20230921,170500,146055965,4085,4085,4085,4085,0
20230921,170400,146055965,4085,4085,4085,4085,0
20230921,170300,146055965,4085,4085,4085,4085,0
20230921,170200,146055965,4085,4085,4085,4085,0
20230921,170100,146055965,4085,4085,4085,4085,1094
20230921,170000,146055965,4085,4085,4085,4085,0
20230921,165900,146055965,4085,4085,4085,4085,0
20230921,165800,146055965,4085,4085,4085,4085,0
20230921,165700,146055965,4085,4085,4085,4085,0
20230921,165600,146055965,4085,4085,4085,4085,0
20230921,165500,146055965,4085,4085,4085,4085,0
20230921,165400,146055965,4085,4085,4085,4085,0
20230921,165300,146055965,4085,4085,4085,4085,0
20230921,165200,146055965,4085,4085,4085,4085,0
20230921,165100,146055965,4085,4085,4085,4085,0
20230921,165000,146055965,4085,4085,4085,4085,0
20230921,164900,146055965,4085,4085,4085,4085,0
20230921,164800,146055965,4085,4085,4085,4085,0
20230921,164700,146055965,4085,4085,4085,4085,0
20230921,164600,146055965,4085,4085,4085,4085,0
20230921,164500,146055965,4085,4085,4085,4085,0
20230921,164400,146055965,4085,4085,4085,4085,0
20230921,164300,146055965,4085,4085,4085,4085,0
20230921,164200,146055965,4085,4085,4085,4085,0
20230921,164100,146055965,4085,4085,4085,4085,0
20230921,164000,146055965,4085,4085,4085,4085,0
20230921,163900,146055965,4085,4085,4085,4085,0
20230921,163800,146055965,4085,4085,4085,4085,0
20230921,163700,146055965,4085,4085,4085,4085,0
20230921,163600,146055965,4085,4085,4085,4085,0
20230921,163500,146055965,4085,4085,4085,4085,0
20230921,163400,146055965,4085,4085,4085,4085,0
20230921,163300,146055965,4085,4085,4085,4085,0
20230921,163200,146055965,4085,4085,4085,4085,0
20230921,163100,146055965,4085,4085,4085,4085,1094
20230921,163000,146055965,4085,4085,4085,4085,0
20230921,162900,146055965,4085,4085,4085,4085,0
20230921,162800,146055965,4085,4085,4085,4085,0
20230921,162700,146055965,4085,4085,4085,4085,0
20230921,162600,146055965,4085,4085,4085,4085,0
20230921,162500,146055965,4085,4085,4085,4085,0
20230921,162400,146055965,4085,4085,4085,4085,0
20230921,162300,146055965,4085,4085,4085,4085,0
20230921,162200,146055965,4085,4085,4085,4085,0
20230921,162100,146055965,4085,4085,4085,4085,0
20230921,162000,146055965,4085,4085,4085,4085,0
20230921,161900,146055965,4085,4085,4085,4085,0
20230921,161800,146055965,4085,4085,4085,4085,0
20230921,161700,146055965,4085,4085,4085,4085,0
20230921,161600,146055965,4085,4085,4085,4085,0
20230921,161500,146055965,4085,4085,4085,4085,0
20230921,161400,146055965,4085,4085,4085,4085,0
20230921,161300,146055965,4085,4085,4085,4085,0
20230921,161200,146055965,4085,4085,4085,4085,0
20230921,161100,146055965,4085,4085,4085,4085,0
20230921,161000,146055965,4085,4085,4085,4085,0
20230921,160900,146055965,4085,4085,4085,4085,0
20230921,160800,146055965,4085,4085,4085,4085,0
20230921,160700,146055965,4085,4085,4085,4085,0
20230921,160600,146055965,4085,4085,4085,4085,0
20230921,160500,146055965,4085,4085,4085,4085,0
20230921,160400,146055965,4085,4085,4085,4085,0
20230921,160300,146055965,4085,4085,4085,4085,0
20230921,160200,146055965,4085,4085,4085,4085,0
20230921,160100,146055965,4085,4085,4085,4085,1094
20230921,160000,146055965,4085,4085,4085,4085,0
20230921,155900,146055965,4085,4085,4085,4085,0
20230921,155800,146055965,4085,4085,4085,4085,0
20230921,155700,146055965,4085,4085,4085,4085,0
20230921,155600,146055965,4085,4085,4085,4085,0
20230921,155500,146055965,4085,4085,4085,4085,0
20230921,155400,146055965,4085,4085,4085,4085,0
20230921,155300,146055965,4085,4085,4085,4085,0
20230921,155200,146055965,4085,4085,4085,4085,0
20230921,155100,146055965,4085,4085,4085,4085,0
20230921,155000,146055965,4085,4085,4085,4085,0
20230921,154900,146055965,4085,4085,4085,4085,0
20230921,154800,146055965,4085,4085,4085,4085,0
20230921,154700,146055965,4085,4085,4085,4085,0
20230921,154600,146055965,4085,4085,4085,4085,0
20230921,154500,146055965,4085,4085,4085,4085,0
20230921,154400,146055965,4085,4085,4085,4085,0
20230921,154300,146055965,4085,4085,4085,4085,0
20230921,154200,146055965,4085,4085,4085,4085,0
20230921,154100,146055965,4085,4085,4085,4085,0
20230921,154000,146055965,4085,4085,4085,4085,0
20230921,153900,146055965,4085,4085,4085,4085,0
20230921,153800,146055965,4085,4085,4085,4085,0
20230921,153700,146055965,4085,4085,4085,4085,0
20230921,153600,146055965,4085,4085,4085,4085,0
20230921,153500,146055965,4085,4085,4085,4085,0
20230921,153400,146055965,4085,4085,4085,4085,0
20230921,153300,146055965,4085,4085,4085,4085,0
20230921,153200,146055965,4085,4085,4085,4085,0
20230921,153100,146055965,4085,4085,4085,4085,1094
20230921,153000,146055965,4085,4085,4085,4085,1094
20230921,152900,141586975,4090,4090,4090,4090,0
20230921,152800,141586975,4090,4090,4090,4090,0
20230921,152700,141586975,4090,4090,4090,4090,0
20230921,152600,141586975,4090,4090,4090,4090,0
20230921,152500,141586975,4090,4090,4090,4090,0
20230921,152400,141586975,4090,4090,4090,4090,0
20230921,152300,141586975,4090,4090,4090,4090,0
20230921,152200,141586975,4090,4090,4090,4090,0
20230921,152100,141586975,4090,4090,4090,4090,0
20230921,152000,141586975,4090,4090,4090,4090,0
20230921,151900,141586975,4090,4090,4090,4090,0
20230921,151800,141586975,4090,4090,4090,4090,0
20230921,151700,141586975,4090,4080,4090,4080,1478
20230921,151600,135549230,4085,4085,4085,4085,0
20230921,151500,135549230,4085,4085,4085,4085,0
20230921,151400,135549230,4085,4085,4085,4085,0
20230921,151300,135549230,4085,4085,4085,4085,2
20230921,151200,135541060,4070,4065,4070,4065,386
20230921,151100,133971870,4065,4065,4065,4065,1
20230921,151000,133967805,4065,4065,4065,4065,0
20230921,150900,133967805,4065,4065,4065,4065,0
20230921,150800,133967805,4065,4065,4065,4065,0
20230921,150700,133967805,4065,4065,4065,4065,0
20230921,150600,133967805,4065,4070,4070,4065,60
20230921,150500,133723630,4070,4080,4080,4070,130
20230921,150400,133194330,4080,4080,4080,4080,123
20230921,150300,132692490,4080,4080,4080,4080,0
20230921,150200,132692490,4080,4080,4080,4080,0
20230921,150100,132692490,4080,4080,4080,4080,1
20230921,150000,132688410,4070,4070,4070,4065,257
20230921,145900,131642435,4070,4065,4070,4065,200
20230921,145800,130829385,4080,4080,4080,4080,81
20230921,145700,130498905,4080,4080,4080,4080,0
20230921,145600,130498905,4080,4070,4080,4070,11
20230921,145500,130454040,4065,4065,4065,4065,1
20230921,145400,130449975,4065,4065,4065,4065,1
20230921,145300,130445910,4065,4065,4065,4065,0
20230921,145200,130445910,4065,4065,4065,4065,45
20230921,145100,130262985,4060,4060,4060,4060,0
20230921,145000,130262985,4060,4060,4060,4060,0
20230921,144900,130262985,4060,4060,4060,4060,25
20230921,144800,130161485,4055,4055,4055,4055,0
20230921,144700,130161485,4055,4055,4055,4055,0
20230921,144600,130161485,4055,4055,4055,4055,0
20230921,144500,130161485,4055,4055,4055,4055,2
20230921,144400,130153375,4055,4055,4055,4055,0
20230921,144300,130153375,4055,4055,4055,4055,0
20230921,144200,130153375,4055,4055,4055,4055,0
20230921,144100,130153375,4055,4055,4055,4055,0
20230921,144000,130153375,4055,4055,4055,4055,0
20230921,143900,130153375,4055,4055,4055,4055,0
20230921,143800,130153375,4055,4055,4055,4055,0
20230921,143700,130153375,4055,4055,4055,4055,0
20230921,143600,130153375,4055,4055,4055,4055,12
20230921,143500,130104715,4055,4055,4055,4055,0
20230921,143400,130104715,4055,4055,4055,4055,0
20230921,143300,130104715,4055,4055,4055,4055,0
20230921,143200,130104715,4055,4055,4055,4055,5
20230921,143100,130084440,4055,4055,4055,4055,0
20230921,143000,130084440,4055,4055,4055,4055,158
20230921,142900,129443750,4055,4055,4055,4055,3
20230921,142800,129431585,4055,4065,4065,4055,84
20230921,142700,129090145,4060,4060,4060,4060,0
20230921,142600,129090145,4060,4060,4060,4060,0
20230921,142500,129090145,4060,4060,4060,4060,0
20230921,142400,129090145,4060,4060,4060,4060,0
20230921,142300,129090145,4060,4060,4060,4060,0
20230921,142200,129090145,4060,4060,4060,4060,82
20230921,142100,128757225,4065,4075,4075,4060,38
20230921,142000,128602815,4070,4065,4070,4065,514
20230921,141900,126511430,4070,4070,4070,4070,65
20230921,141800,126246880,4080,4080,4080,4080,0
20230921,141700,126246880,4080,4080,4080,4080,0
20230921,141600,126246880,4080,4080,4080,4080,0
20230921,141500,126246880,4080,4080,4080,4080,0
20230921,141400,126246880,4080,4055,4080,4055,11
20230921,141300,126202225,4060,4060,4060,4060,0
20230921,141200,126202225,4060,4060,4060,4050,248
20230921,141100,125197335,4065,4065,4065,4065,50
20230921,141000,124994085,4065,4065,4065,4065,0
20230921,140900,124994085,4065,4065,4065,4065,0
20230921,140800,124994085,4065,4060,4065,4050,12
20230921,140700,124945375,4055,4055,4055,4055,0
20230921,140600,124945375,4055,4055,4055,4055,55
20230921,140500,124722350,4060,4060,4060,4060,50
20230921,140400,124519350,4060,4060,4060,4060,0
20230921,140300,124519350,4060,4060,4060,4060,1
20230921,140200,124515290,4070,4070,4070,4070,0
20230921,140100,124515290,4070,4070,4070,4070,0
20230921,140000,124515290,4070,4070,4070,4070,0
20230921,135900,124515290,4070,4070,4070,4070,0
20230921,135800,124515290,4070,4050,4075,4050,288
20230921,135700,123346820,4050,4055,4055,4050,29
20230921,135600,123229230,4055,4055,4055,4055,0
20230921,135500,123229230,4055,4055,4055,4055,0
20230921,135400,123229230,4055,4055,4055,4055,0
20230921,135300,123229230,4055,4055,4055,4055,2
20230921,135200,123221120,4065,4065,4065,4065,25
20230921,135100,123119495,4070,4070,4070,4070,0
20230921,135000,123119495,4070,4070,4070,4070,0
20230921,134900,123119495,4070,4070,4070,4070,0
20230921,134800,123119495,4070,4070,4070,4070,0
20230921,134700,123119495,4070,4070,4070,4070,0
20230921,134600,123119495,4070,4070,4070,4070,500
20230921,134500,121084495,4075,4075,4075,4075,0
20230921,134400,121084495,4075,4075,4075,4075,0
20230921,134300,121084495,4075,4075,4075,4075,0
20230921,134200,121084495,4075,4075,4075,4075,2
20230921,134100,121076345,4060,4060,4060,4060,1
20230921,134000,121072285,4060,4065,4065,4060,6
20230921,133900,121047900,4065,4065,4065,4065,25
20230921,133800,120946275,4065,4065,4065,4065,0
20230921,133700,120946275,4065,4065,4065,4065,0
20230921,133600,120946275,4065,4070,4070,4065,2
20230921,133500,120938140,4045,4045,4045,4045,0
20230921,133400,120938140,4045,4045,4045,4045,0
20230921,133300,120938140,4045,4045,4045,4045,0
20230921,133200,120938140,4045,4045,4045,4045,0
20230921,133100,120938140,4045,4045,4045,4045,300
20230921,133000,119724640,4040,4040,4040,4040,0
20230921,132900,119724640,4040,4040,4040,4040,0
20230921,132800,119724640,4040,4070,4070,4040,251
20230921,132700,118710455,4070,4045,4070,4045,6
20230921,132600,118686110,4035,4035,4035,4035,0
20230921,132500,118686110,4035,4035,4035,4035,0
20230921,132400,118686110,4035,4035,4035,4035,0
20230921,132300,118686110,4035,4035,4035,4035,0
20230921,132200,118686110,4035,4035,4035,4035,0
20230921,132100,118686110,4035,4015,4040,4015,198
20230921,132000,117887565,4015,4010,4015,4010,658
20230921,131900,115246245,4010,4010,4010,4010,0
20230921,131800,115246245,4010,4010,4010,4010,0
20230921,131700,115246245,4010,4010,4010,4010,0
20230921,131600,115246245,4010,4010,4010,4010,0
20230921,131500,115246245,4010,4010,4010,4010,1
20230921,131400,115242235,4010,4010,4010,4010,0
20230921,131300,115242235,4010,4005,4010,4000,3540
20230921,131200,101071150,4020,4020,4020,4020,503
20230921,131100,99049090,4005,4015,4015,4005,51
20230921,131000,98844545,4000,4035,4035,4000,6000
20230921,130900,74746135,4035,4035,4035,4035,0
20230921,130800,74746135,4035,4035,4035,4035,0
20230921,130700,74746135,4035,4040,4040,4035,987
20230921,130600,70761210,4045,4045,4045,4045,5
20230921,130500,70740985,4045,4045,4045,4045,0
20230921,130400,70740985,4045,4045,4045,4045,2
20230921,130300,70732895,4045,4045,4045,4045,124
20230921,130200,70231315,4045,4045,4045,4045,0
20230921,130100,70231315,4045,4045,4045,4045,0
20230921,130000,70231315,4045,4060,4060,4045,2040
20230921,125900,61958645,4060,4060,4060,4060,6
20230921,125800,61934285,4060,4060,4060,4060,0
20230921,125700,61934285,4060,4060,4060,4060,0
20230921,125600,61934285,4060,4060,4060,4060,0
20230921,125500,61934285,4060,4060,4060,4060,200
20230921,125400,61122285,4060,4060,4060,4060,0
20230921,125300,61122285,4060,4060,4060,4060,0
20230921,125200,61122285,4060,4065,4065,4060,47
20230921,125100,60931360,4065,4065,4065,4065,0
20230921,125000,60931360,4065,4065,4065,4065,306
20230921,124900,59687470,4080,4080,4080,4080,0
20230921,124800,59687470,4080,4080,4080,4080,0
20230921,124700,59687470,4080,4080,4080,4080,0
20230921,124600,59687470,4080,4080,4080,4080,2
20230921,124500,59679310,4095,4095,4095,4095,0
20230921,124400,59679310,4095,4095,4095,4095,0
20230921,124300,59679310,4095,4095,4095,4095,0
20230921,124200,59679310,4095,4095,4095,4095,0
20230921,124100,59679310,4095,4095,4095,4095,0
20230921,124000,59679310,4095,4095,4095,4095,0
20230921,123900,59679310,4095,4095,4095,4095,0
20230921,123800,59679310,4095,4095,4095,4095,0
20230921,123700,59679310,4095,4095,4095,4095,0
20230921,123600,59679310,4095,4095,4095,4095,0
20230921,123500,59679310,4095,4095,4095,4095,0
20230921,123400,59679310,4095,4095,4095,4095,0
20230921,123300,59679310,4095,4095,4095,4095,0
20230921,123200,59679310,4095,4095,4095,4095,0
20230921,123100,59679310,4095,4095,4095,4095,0
20230921,123000,59679310,4095,4095,4095,4095,0
20230921,122900,59679310,4095,4095,4095,4095,0
20230921,122800,59679310,4095,4095,4095,4095,0
20230921,122700,59679310,4095,4070,4095,4065,601
20230921,122600,57236175,4070,4070,4070,4070,2
20230921,122500,57228035,4070,4075,4075,4070,65
20230921,122400,56963295,4080,4080,4080,4080,0
20230921,122300,56963295,4080,4085,4085,4080,154
20230921,122200,56334340,4090,4090,4090,4090,0
20230921,122100,56334340,4090,4090,4090,4090,0
20230921,122000,56334340,4090,4090,4090,4090,473
20230921,121900,54399770,4090,4090,4090,4090,148
20230921,121800,53794450,4090,4090,4090,4090,0
20230921,121700,53794450,4090,4090,4090,4090,0
20230921,121600,53794450,4090,4090,4090,4090,0
20230921,121500,53794450,4090,4090,4090,4090,0
20230921,121400,53794450,4090,4090,4090,4090,37
20230921,121300,53643120,4090,4090,4090,4090,4
20230921,121200,53626760,4095,4100,4100,4095,445
20230921,121100,51802450,4100,4100,4100,4100,0
20230921,121000,51802450,4100,4100,4100,4100,0
20230921,120900,51802450,4100,4100,4100,4100,0
20230921,120800,51802450,4100,4100,4100,4100,150
20230921,120700,51187450,4105,4105,4105,4105,100
20230921,120600,50776950,4105,4105,4105,4105,0
20230921,120500,50776950,4105,4105,4105,4105,0
20230921,120400,50776950,4105,4105,4105,4105,20
20230921,120300,50694850,4105,4105,4105,4105,0
20230921,120200,50694850,4105,4105,4105,4105,0
20230921,120100,50694850,4105,4105,4105,4105,0
20230921,120000,50694850,4105,4105,4105,4105,0
20230921,115900,50694850,4105,4105,4105,4105,0
20230921,115800,50694850,4105,4105,4105,4105,87
20230921,115700,50337715,4110,4115,4115,4110,64
20230921,115600,50074665,4115,4115,4115,4115,4
20230921,115500,50058205,4115,4115,4115,4115,0
20230921,115400,50058205,4115,4115,4115,4115,33
20230921,115300,49922410,4115,4115,4115,4115,0
20230921,115200,49922410,4115,4115,4115,4115,0
20230921,115100,49922410,4115,4115,4115,4115,0
20230921,115000,49922410,4115,4115,4115,4115,0
20230921,114900,49922410,4115,4130,4130,4115,827
20230921,114800,46510890,4130,4130,4130,4130,0
20230921,114700,46510890,4130,4130,4130,4130,0
20230921,114600,46510890,4130,4130,4130,4130,0
20230921,114500,46510890,4130,4130,4130,4130,0
20230921,114400,46510890,4130,4130,4130,4130,0
20230921,114300,46510890,4130,4130,4130,4130,0
20230921,114200,46510890,4130,4130,4130,4130,0
20230921,114100,46510890,4130,4130,4130,4130,0
20230921,114000,46510890,4130,4130,4130,4130,0
20230921,113900,46510890,4130,4130,4130,4130,3
20230921,113800,46498500,4130,4130,4130,4130,0
20230921,113700,46498500,4130,4135,4135,4130,105
20230921,113600,46064335,4130,4130,4130,4130,0
20230921,113500,46064335,4130,4130,4130,4130,0
20230921,113400,46064335,4130,4130,4130,4130,5
20230921,113300,46043685,4135,4135,4135,4135,0
20230921,113200,46043685,4135,4135,4135,4135,0
20230921,113100,46043685,4135,4135,4135,4135,0
20230921,113000,46043685,4135,4135,4135,4135,13
20230921,112900,45989930,4140,4140,4140,4140,0
20230921,112800,45989930,4140,4140,4140,4140,3
20230921,112700,45977510,4140,4140,4140,4140,5
20230921,112600,45956810,4140,4140,4140,4140,5
20230921,112500,45936110,4145,4145,4145,4145,260
20230921,112400,44858410,4155,4155,4155,4155,0
20230921,112300,44858410,4155,4155,4155,4155,0
20230921,112200,44858410,4155,4155,4155,4155,0
20230921,112100,44858410,4155,4155,4155,4155,0
20230921,112000,44858410,4155,4155,4155,4155,10
20230921,111900,44816860,4145,4145,4145,4145,0
20230921,111800,44816860,4145,4145,4145,4145,0
20230921,111700,44816860,4145,4145,4145,4145,0
20230921,111600,44816860,4145,4145,4145,4145,0
20230921,111500,44816860,4145,4145,4145,4145,0
20230921,111400,44816860,4145,4145,4145,4145,0
20230921,111300,44816860,4145,4145,4145,4145,0
20230921,111200,44816860,4145,4145,4145,4145,0
20230921,111100,44816860,4145,4145,4145,4145,0
20230921,111000,44816860,4145,4145,4145,4145,0
20230921,110900,44816860,4145,4145,4145,4145,5
20230921,110800,44796135,4150,4150,4150,4150,0
20230921,110700,44796135,4150,4150,4150,4150,0
20230921,110600,44796135,4150,4150,4150,4150,0
20230921,110500,44796135,4150,4150,4150,4150,0
20230921,110400,44796135,4150,4150,4150,4150,0
20230921,110300,44796135,4150,4155,4155,4150,3
20230921,110200,44783680,4155,4155,4155,4155,0
20230921,110100,44783680,4155,4155,4155,4155,0
20230921,110000,44783680,4155,4155,4155,4155,0
20230921,105900,44783680,4155,4155,4155,4155,1
20230921,105800,44779525,4160,4160,4160,4160,2
20230921,105700,44771205,4165,4130,4190,4125,1328
20230921,105600,39236960,4130,4130,4130,4130,0
20230921,105500,39236960,4130,4130,4130,4130,0
20230921,105400,39236960,4130,4130,4130,4130,0
20230921,105300,39236960,4130,4130,4130,4130,0
20230921,105200,39236960,4130,4130,4130,4130,0
20230921,105100,39236960,4130,4130,4130,4130,0
20230921,105000,39236960,4130,4130,4130,4130,0
20230921,104900,39236960,4130,4130,4130,4130,0
20230921,104800,39236960,4130,4130,4130,4130,0
20230921,104700,39236960,4130,4130,4130,4130,0
20230921,104600,39236960,4130,4130,4130,4130,0
20230921,104500,39236960,4130,4130,4130,4130,0
20230921,104400,39236960,4130,4130,4130,4130,50
20230921,104300,39030460,4130,4130,4130,4130,0
20230921,104200,39030460,4130,4130,4130,4130,0
20230921,104100,39030460,4130,4130,4130,4130,0
20230921,104000,39030460,4130,4130,4130,4130,30
20230921,103900,38906560,4125,4125,4125,4125,0
20230921,103800,38906560,4125,4125,4125,4125,0
20230921,103700,38906560,4125,4125,4125,4125,18
20230921,103600,38832310,4125,4125,4125,4125,0
20230921,103500,38832310,4125,4125,4125,4125,0
20230921,103400,38832310,4125,4125,4125,4125,0
20230921,103300,38832310,4125,4125,4125,4125,0
20230921,103200,38832310,4125,4125,4125,4125,0
20230921,103100,38832310,4125,4125,4125,4125,150
20230921,103000,38213560,4130,4130,4130,4130,10
20230921,102900,38172260,4130,4130,4130,4130,245
20230921,102800,37160410,4135,4135,4135,4135,194
20230921,102700,36358220,4135,4135,4135,4135,100
20230921,102600,35944720,4140,4140,4140,4140,715
20230921,102500,32984620,4140,4140,4140,4140,0
20230921,102400,32984620,4140,4140,4140,4140,0
20230921,102300,32984620,4140,4140,4140,4140,0
20230921,102200,32984620,4140,4140,4140,4140,0
20230921,102100,32984620,4140,4140,4140,4140,30
20230921,102000,32860420,4140,4145,4145,4140,520
20230921,101900,30706605,4145,4145,4145,4145,0
20230921,101800,30706605,4145,4145,4145,4145,300
20230921,101700,29463105,4150,4150,4150,4150,228
20230921,101600,28516905,4155,4155,4155,4155,0
20230921,101500,28516905,4155,4155,4155,4155,0
20230921,101400,28516905,4155,4155,4155,4155,0
20230921,101300,28516905,4155,4155,4155,4155,0
20230921,101200,28516905,4155,4155,4155,4155,100
20230921,101100,28101405,4150,4150,4150,4150,0
20230921,101000,28101405,4150,4150,4150,4150,103
20230921,100900,27673955,4150,4150,4150,4150,0
20230921,100800,27673955,4150,4150,4150,4150,0
20230921,100700,27673955,4150,4150,4150,4150,0
20230921,100600,27673955,4150,4150,4150,4150,199
20230921,100500,26848105,4155,4155,4155,4155,0
20230921,100400,26848105,4155,4155,4155,4155,0
20230921,100300,26848105,4155,4155,4155,4155,1
20230921,100200,26843950,4155,4155,4155,4155,1
20230921,100100,26839795,4155,4155,4155,4155,0
20230921,100000,26839795,4155,4155,4155,4155,0
20230921,095900,26839795,4155,4155,4155,4155,0
20230921,095800,26839795,4155,4155,4155,4155,226
20230921,095700,25900765,4160,4160,4160,4160,34
20230921,095600,25759325,4155,4155,4155,4155,0
20230921,095500,25759325,4155,4155,4155,4155,0
20230921,095400,25759325,4155,4155,4155,4155,0
20230921,095300,25759325,4155,4160,4160,4155,100
20230921,095200,25343755,4150,4150,4150,4150,2
20230921,095100,25335455,4155,4155,4155,4155,0
20230921,095000,25335455,4155,4155,4155,4155,0
20230921,094900,25335455,4155,4155,4155,4155,1
20230921,094800,25331300,4150,4150,4150,4150,7
20230921,094700,25302250,4150,4190,4190,4150,244
20230921,094600,24280130,4190,4190,4190,4190,0
20230921,094500,24280130,4190,4135,4190,4135,24
20230921,094400,24180130,4115,4115,4115,4115,35
20230921,094300,24036105,4120,4135,4135,4120,160
20230921,094200,23375335,4140,4140,4140,4140,57
20230921,094100,23139355,4145,4145,4145,4145,2
20230921,094000,23131065,4175,4175,4175,4175,0
20230921,093900,23131065,4175,4175,4175,4175,2
20230921,093800,23122715,4140,4140,4140,4140,20
20230921,093700,23039915,4145,4160,4160,4145,852
20230921,093600,19504180,4160,4175,4175,4160,200
20230921,093500,18672120,4175,4175,4175,4175,100
20230921,093400,18254620,4175,4175,4175,4175,0
20230921,093300,18254620,4175,4175,4175,4175,0
20230921,093200,18254620,4175,4175,4175,4175,0
20230921,093100,18254620,4175,4175,4175,4175,2
20230921,093000,18246270,4175,4175,4175,4175,69
20230921,092900,17958195,4175,4175,4175,4175,1
20230921,092800,17954020,4160,4160,4160,4160,2
20230921,092700,17945700,4160,4160,4160,4160,0
20230921,092600,17945700,4160,4160,4160,4160,0
20230921,092500,17945700,4160,4160,4160,4160,0
20230921,092400,17945700,4160,4160,4160,4160,0
20230921,092300,17945700,4160,4160,4160,4160,1
20230921,092200,17941540,4160,4160,4160,4160,0
20230921,092100,17941540,4160,4165,4165,4160,415
20230921,092000,16214540,4165,4180,4180,4165,698
20230921,091900,13307355,4190,4190,4190,4190,0
20230921,091800,13307355,4190,4190,4190,4190,0
20230921,091700,13307355,4190,4190,4190,4190,1
20230921,091600,13303165,4185,4185,4185,4185,0
20230921,091500,13303165,4185,4170,4185,4165,552
20230921,091400,10995575,4165,4165,4165,4165,2
20230921,091300,10987245,4160,4160,4160,4160,0
20230921,091200,10987245,4160,4160,4160,4160,278
20230921,091100,9830765,4155,4155,4155,4155,0
20230921,091000,9830765,4155,4155,4155,4155,0
20230921,090900,9830765,4155,4160,4160,4155,150
20230921,090800,9206885,4160,4130,4160,4130,413
20230921,090700,7495335,4145,4145,4145,4100,484
20230921,090600,5506900,4170,4120,4170,4120,24
20230921,090500,5407385,4080,4135,4135,4045,1173
20230921,090400,575160,4130,4130,4130,4130,0
20230921,090300,575160,4130,4130,4130,4130,24
20230921,090200,476040,4135,4135,4135,4135,0
20230921,090100,476040,4135,4140,4140,4135,72
20230921,090000,178020,4140,4140,4140,4140,43