KissMeData/192390/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200900,111363600,3405,3405,3405,3405,1151
20230921,200800,111363600,3405,3405,3405,3405,0
20230921,200700,111363600,3405,3405,3405,3405,0
20230921,200600,111363600,3405,3405,3405,3405,0
20230921,200500,111363600,3405,3405,3405,3405,0
20230921,200400,111363600,3405,3405,3405,3405,0
20230921,200300,111363600,3405,3405,3405,3405,0
20230921,200200,111363600,3405,3405,3405,3405,0
20230921,200100,111363600,3405,3405,3405,3405,0
20230921,200000,111363600,3405,3405,3405,3405,0
20230921,195900,111363600,3405,3405,3405,3405,0
20230921,195800,111363600,3405,3405,3405,3405,0
20230921,195700,111363600,3405,3405,3405,3405,0
20230921,195600,111363600,3405,3405,3405,3405,0
20230921,195500,111363600,3405,3405,3405,3405,0
20230921,195400,111363600,3405,3405,3405,3405,0
20230921,195300,111363600,3405,3405,3405,3405,0
20230921,195200,111363600,3405,3405,3405,3405,0
20230921,195100,111363600,3405,3405,3405,3405,0
20230921,195000,111363600,3405,3405,3405,3405,0
20230921,194900,111363600,3405,3405,3405,3405,0
20230921,194800,111363600,3405,3405,3405,3405,0
20230921,194700,111363600,3405,3405,3405,3405,0
20230921,194600,111363600,3405,3405,3405,3405,0
20230921,194500,111363600,3405,3405,3405,3405,0
20230921,194400,111363600,3405,3405,3405,3405,0
20230921,194300,111363600,3405,3405,3405,3405,0
20230921,194200,111363600,3405,3405,3405,3405,0
20230921,194100,111363600,3405,3405,3405,3405,0
20230921,194000,111363600,3405,3405,3405,3405,0
20230921,193900,111363600,3405,3405,3405,3405,1151
20230921,193800,111363600,3405,3405,3405,3405,0
20230921,193700,111363600,3405,3405,3405,3405,0
20230921,193600,111363600,3405,3405,3405,3405,0
20230921,193500,111363600,3405,3405,3405,3405,0
20230921,193400,111363600,3405,3405,3405,3405,0
20230921,193300,111363600,3405,3405,3405,3405,0
20230921,193200,111363600,3405,3405,3405,3405,0
20230921,193100,111363600,3405,3405,3405,3405,0
20230921,193000,111363600,3405,3405,3405,3405,0
20230921,192900,111363600,3405,3405,3405,3405,0
20230921,192800,111363600,3405,3405,3405,3405,0
20230921,192700,111363600,3405,3405,3405,3405,0
20230921,192600,111363600,3405,3405,3405,3405,0
20230921,192500,111363600,3405,3405,3405,3405,0
20230921,192400,111363600,3405,3405,3405,3405,0
20230921,192300,111363600,3405,3405,3405,3405,0
20230921,192200,111363600,3405,3405,3405,3405,0
20230921,192100,111363600,3405,3405,3405,3405,0
20230921,192000,111363600,3405,3405,3405,3405,0
20230921,191900,111363600,3405,3405,3405,3405,0
20230921,191800,111363600,3405,3405,3405,3405,0
20230921,191700,111363600,3405,3405,3405,3405,0
20230921,191600,111363600,3405,3405,3405,3405,0
20230921,191500,111363600,3405,3405,3405,3405,0
20230921,191400,111363600,3405,3405,3405,3405,0
20230921,191300,111363600,3405,3405,3405,3405,0
20230921,191200,111363600,3405,3405,3405,3405,0
20230921,191100,111363600,3405,3405,3405,3405,0
20230921,191000,111363600,3405,3405,3405,3405,0
20230921,190900,111363600,3405,3405,3405,3405,1151
20230921,190800,111363600,3405,3405,3405,3405,0
20230921,190700,111363600,3405,3405,3405,3405,0
20230921,190600,111363600,3405,3405,3405,3405,0
20230921,190500,111363600,3405,3405,3405,3405,0
20230921,190400,111363600,3405,3405,3405,3405,0
20230921,190300,111363600,3405,3405,3405,3405,0
20230921,190200,111363600,3405,3405,3405,3405,0
20230921,190100,111363600,3405,3405,3405,3405,0
20230921,190000,111363600,3405,3405,3405,3405,0
20230921,185900,111363600,3405,3405,3405,3405,0
20230921,185800,111363600,3405,3405,3405,3405,0
20230921,185700,111363600,3405,3405,3405,3405,0
20230921,185600,111363600,3405,3405,3405,3405,0
20230921,185500,111363600,3405,3405,3405,3405,0
20230921,185400,111363600,3405,3405,3405,3405,0
20230921,185300,111363600,3405,3405,3405,3405,0
20230921,185200,111363600,3405,3405,3405,3405,0
20230921,185100,111363600,3405,3405,3405,3405,0
20230921,185000,111363600,3405,3405,3405,3405,0
20230921,184900,111363600,3405,3405,3405,3405,0
20230921,184800,111363600,3405,3405,3405,3405,0
20230921,184700,111363600,3405,3405,3405,3405,0
20230921,184600,111363600,3405,3405,3405,3405,0
20230921,184500,111363600,3405,3405,3405,3405,0
20230921,184400,111363600,3405,3405,3405,3405,0
20230921,184300,111363600,3405,3405,3405,3405,0
20230921,184200,111363600,3405,3405,3405,3405,0
20230921,184100,111363600,3405,3405,3405,3405,0
20230921,184000,111363600,3405,3405,3405,3405,0
20230921,183900,111363600,3405,3405,3405,3405,1151
20230921,183800,111363600,3405,3405,3405,3405,0
20230921,183700,111363600,3405,3405,3405,3405,0
20230921,183600,111363600,3405,3405,3405,3405,0
20230921,183500,111363600,3405,3405,3405,3405,0
20230921,183400,111363600,3405,3405,3405,3405,0
20230921,183300,111363600,3405,3405,3405,3405,0
20230921,183200,111363600,3405,3405,3405,3405,0
20230921,183100,111363600,3405,3405,3405,3405,0
20230921,183000,111363600,3405,3405,3405,3405,0
20230921,182900,111363600,3405,3405,3405,3405,0
20230921,182800,111363600,3405,3405,3405,3405,0
20230921,182700,111363600,3405,3405,3405,3405,0
20230921,182600,111363600,3405,3405,3405,3405,0
20230921,182500,111363600,3405,3405,3405,3405,0
20230921,182400,111363600,3405,3405,3405,3405,0
20230921,182300,111363600,3405,3405,3405,3405,0
20230921,182200,111363600,3405,3405,3405,3405,0
20230921,182100,111363600,3405,3405,3405,3405,0
20230921,182000,111363600,3405,3405,3405,3405,0
20230921,181900,111363600,3405,3405,3405,3405,0
20230921,181800,111363600,3405,3405,3405,3405,0
20230921,181700,111363600,3405,3405,3405,3405,0
20230921,181600,111363600,3405,3405,3405,3405,0
20230921,181500,111363600,3405,3405,3405,3405,0
20230921,181400,111363600,3405,3405,3405,3405,0
20230921,181300,111363600,3405,3405,3405,3405,0
20230921,181200,111363600,3405,3405,3405,3405,0
20230921,181100,111363600,3405,3405,3405,3405,0
20230921,181000,111363600,3405,3405,3405,3405,0
20230921,180900,111363600,3405,3405,3405,3405,1151
20230921,180800,111363600,3405,3405,3405,3405,0
20230921,180700,111363600,3405,3405,3405,3405,0
20230921,180600,111363600,3405,3405,3405,3405,0
20230921,180500,111363600,3405,3405,3405,3405,0
20230921,180400,111363600,3405,3405,3405,3405,0
20230921,180300,111363600,3405,3405,3405,3405,0
20230921,180200,111363600,3405,3405,3405,3405,0
20230921,180100,111363600,3405,3405,3405,3405,0
20230921,180000,111363600,3405,3405,3405,3405,0
20230921,175900,111363600,3405,3405,3405,3405,0
20230921,175800,111363600,3405,3405,3405,3405,0
20230921,175700,111363600,3405,3405,3405,3405,0
20230921,175600,111363600,3405,3405,3405,3405,0
20230921,175500,111363600,3405,3405,3405,3405,0
20230921,175400,111363600,3405,3405,3405,3405,0
20230921,175300,111363600,3405,3405,3405,3405,0
20230921,175200,111363600,3405,3405,3405,3405,0
20230921,175100,111363600,3405,3405,3405,3405,0
20230921,175000,111363600,3405,3405,3405,3405,0
20230921,174900,111363600,3405,3405,3405,3405,0
20230921,174800,111363600,3405,3405,3405,3405,0
20230921,174700,111363600,3405,3405,3405,3405,0
20230921,174600,111363600,3405,3405,3405,3405,0
20230921,174500,111363600,3405,3405,3405,3405,0
20230921,174400,111363600,3405,3405,3405,3405,0
20230921,174300,111363600,3405,3405,3405,3405,0
20230921,174200,111363600,3405,3405,3405,3405,0
20230921,174100,111363600,3405,3405,3405,3405,0
20230921,174000,111363600,3405,3405,3405,3405,0
20230921,173900,111363600,3405,3405,3405,3405,1151
20230921,173800,111363600,3405,3405,3405,3405,0
20230921,173700,111363600,3405,3405,3405,3405,0
20230921,173600,111363600,3405,3405,3405,3405,0
20230921,173500,111363600,3405,3405,3405,3405,0
20230921,173400,111363600,3405,3405,3405,3405,0
20230921,173300,111363600,3405,3405,3405,3405,0
20230921,173200,111363600,3405,3405,3405,3405,0
20230921,173100,111363600,3405,3405,3405,3405,0
20230921,173000,111363600,3405,3405,3405,3405,0
20230921,172900,111363600,3405,3405,3405,3405,0
20230921,172800,111363600,3405,3405,3405,3405,0
20230921,172700,111363600,3405,3405,3405,3405,0
20230921,172600,111363600,3405,3405,3405,3405,0
20230921,172500,111363600,3405,3405,3405,3405,0
20230921,172400,111363600,3405,3405,3405,3405,0
20230921,172300,111363600,3405,3405,3405,3405,0
20230921,172200,111363600,3405,3405,3405,3405,0
20230921,172100,111363600,3405,3405,3405,3405,0
20230921,172000,111363600,3405,3405,3405,3405,0
20230921,171900,111363600,3405,3405,3405,3405,0
20230921,171800,111363600,3405,3405,3405,3405,0
20230921,171700,111363600,3405,3405,3405,3405,0
20230921,171600,111363600,3405,3405,3405,3405,0
20230921,171500,111363600,3405,3405,3405,3405,0
20230921,171400,111363600,3405,3405,3405,3405,0
20230921,171300,111363600,3405,3405,3405,3405,0
20230921,171200,111363600,3405,3405,3405,3405,0
20230921,171100,111363600,3405,3405,3405,3405,0
20230921,171000,111363600,3405,3405,3405,3405,0
20230921,170900,111363600,3405,3405,3405,3405,1151
20230921,170800,111363600,3405,3405,3405,3405,0
20230921,170700,111363600,3405,3405,3405,3405,0
20230921,170600,111363600,3405,3405,3405,3405,0
20230921,170500,111363600,3405,3405,3405,3405,0
20230921,170400,111363600,3405,3405,3405,3405,0
20230921,170300,111363600,3405,3405,3405,3405,0
20230921,170200,111363600,3405,3405,3405,3405,0
20230921,170100,111363600,3405,3405,3405,3405,0
20230921,170000,111363600,3405,3405,3405,3405,0
20230921,165900,111363600,3405,3405,3405,3405,0
20230921,165800,111363600,3405,3405,3405,3405,0
20230921,165700,111363600,3405,3405,3405,3405,0
20230921,165600,111363600,3405,3405,3405,3405,0
20230921,165500,111363600,3405,3405,3405,3405,0
20230921,165400,111363600,3405,3405,3405,3405,0
20230921,165300,111363600,3405,3405,3405,3405,0
20230921,165200,111363600,3405,3405,3405,3405,0
20230921,165100,111363600,3405,3405,3405,3405,0
20230921,165000,111363600,3405,3405,3405,3405,0
20230921,164900,111363600,3405,3405,3405,3405,0
20230921,164800,111363600,3405,3405,3405,3405,0
20230921,164700,111363600,3405,3405,3405,3405,0
20230921,164600,111363600,3405,3405,3405,3405,0
20230921,164500,111363600,3405,3405,3405,3405,0
20230921,164400,111363600,3405,3405,3405,3405,0
20230921,164300,111363600,3405,3405,3405,3405,0
20230921,164200,111363600,3405,3405,3405,3405,0
20230921,164100,111363600,3405,3405,3405,3405,0
20230921,164000,111363600,3405,3405,3405,3405,0
20230921,163900,111363600,3405,3405,3405,3405,1151
20230921,163800,111363600,3405,3405,3405,3405,0
20230921,163700,111363600,3405,3405,3405,3405,0
20230921,163600,111363600,3405,3405,3405,3405,0
20230921,163500,111363600,3405,3405,3405,3405,0
20230921,163400,111363600,3405,3405,3405,3405,0
20230921,163300,111363600,3405,3405,3405,3405,0
20230921,163200,111363600,3405,3405,3405,3405,0
20230921,163100,111363600,3405,3405,3405,3405,0
20230921,163000,111363600,3405,3405,3405,3405,0
20230921,162900,111363600,3405,3405,3405,3405,0
20230921,162800,111363600,3405,3405,3405,3405,0
20230921,162700,111363600,3405,3405,3405,3405,0
20230921,162600,111363600,3405,3405,3405,3405,0
20230921,162500,111363600,3405,3405,3405,3405,0
20230921,162400,111363600,3405,3405,3405,3405,0
20230921,162300,111363600,3405,3405,3405,3405,0
20230921,162200,111363600,3405,3405,3405,3405,0
20230921,162100,111363600,3405,3405,3405,3405,0
20230921,162000,111363600,3405,3405,3405,3405,0
20230921,161900,111363600,3405,3405,3405,3405,0
20230921,161800,111363600,3405,3405,3405,3405,0
20230921,161700,111363600,3405,3405,3405,3405,0
20230921,161600,111363600,3405,3405,3405,3405,0
20230921,161500,111363600,3405,3405,3405,3405,0
20230921,161400,111363600,3405,3405,3405,3405,0
20230921,161300,111363600,3405,3405,3405,3405,0
20230921,161200,111363600,3405,3405,3405,3405,0
20230921,161100,111363600,3405,3405,3405,3405,0
20230921,161000,111363600,3405,3405,3405,3405,0
20230921,160900,111363600,3405,3405,3405,3405,1151
20230921,160800,111363600,3405,3405,3405,3405,0
20230921,160700,111363600,3405,3405,3405,3405,0
20230921,160600,111363600,3405,3405,3405,3405,0
20230921,160500,111363600,3405,3405,3405,3405,0
20230921,160400,111363600,3405,3405,3405,3405,0
20230921,160300,111363600,3405,3405,3405,3405,0
20230921,160200,111363600,3405,3405,3405,3405,0
20230921,160100,111363600,3405,3405,3405,3405,0
20230921,160000,111363600,3405,3405,3405,3405,0
20230921,155900,111363600,3405,3405,3405,3405,0
20230921,155800,111363600,3405,3405,3405,3405,0
20230921,155700,111363600,3405,3405,3405,3405,0
20230921,155600,111363600,3405,3405,3405,3405,0
20230921,155500,111363600,3405,3405,3405,3405,0
20230921,155400,111363600,3405,3405,3405,3405,0
20230921,155300,111363600,3405,3405,3405,3405,0
20230921,155200,111363600,3405,3405,3405,3405,0
20230921,155100,111363600,3405,3405,3405,3405,0
20230921,155000,111363600,3405,3405,3405,3405,0
20230921,154900,111363600,3405,3405,3405,3405,0
20230921,154800,111363600,3405,3405,3405,3405,0
20230921,154700,111363600,3405,3405,3405,3405,0
20230921,154600,111363600,3405,3405,3405,3405,0
20230921,154500,111363600,3405,3405,3405,3405,0
20230921,154400,111363600,3405,3405,3405,3405,0
20230921,154300,111363600,3405,3405,3405,3405,0
20230921,154200,111363600,3405,3405,3405,3405,0
20230921,154100,111363600,3405,3405,3405,3405,0
20230921,154000,111363600,3405,3405,3405,3405,0
20230921,153900,111363600,3405,3405,3405,3405,1151
20230921,153800,111363600,3405,3405,3405,3405,0
20230921,153700,111363600,3405,3405,3405,3405,0
20230921,153600,111363600,3405,3405,3405,3405,0
20230921,153500,111363600,3405,3405,3405,3405,0
20230921,153400,111363600,3405,3405,3405,3405,0
20230921,153300,111363600,3405,3405,3405,3405,0
20230921,153200,111363600,3405,3405,3405,3405,0
20230921,153100,111363600,3405,3405,3405,3405,0
20230921,153000,111363600,3405,3405,3405,3405,1151
20230921,152900,107444445,3405,3405,3405,3405,0
20230921,152800,107444445,3405,3405,3405,3405,0
20230921,152700,107444445,3405,3405,3405,3405,0
20230921,152600,107444445,3405,3405,3405,3405,0
20230921,152500,107444445,3405,3405,3405,3405,0
20230921,152400,107444445,3405,3405,3405,3405,0
20230921,152300,107444445,3405,3405,3405,3405,0
20230921,152200,107444445,3405,3405,3405,3405,0
20230921,152100,107444445,3405,3405,3405,3405,0
20230921,152000,107444445,3405,3405,3405,3405,0
20230921,151900,107444445,3405,3405,3405,3405,0
20230921,151800,107444445,3405,3405,3405,3405,0
20230921,151700,107444445,3405,3405,3405,3405,0
20230921,151600,107444445,3405,3405,3405,3405,0
20230921,151500,107444445,3405,3405,3405,3405,0
20230921,151400,107444445,3405,3405,3405,3405,0
20230921,151300,107444445,3405,3405,3405,3405,0
20230921,151200,107444445,3405,3405,3405,3405,0
20230921,151100,107444445,3405,3400,3405,3400,3
20230921,151000,107434240,3400,3400,3400,3400,8
20230921,150900,107407040,3405,3405,3405,3405,0
20230921,150800,107407040,3405,3405,3405,3405,0
20230921,150700,107407040,3405,3405,3405,3405,0
20230921,150600,107407040,3405,3395,3405,3395,88
20230921,150500,107107790,3345,3355,3355,3345,1983
20230921,150400,100468895,3370,3370,3370,3370,289
20230921,150300,99494965,3375,3395,3395,3370,327
20230921,150200,98391305,3400,3400,3400,3400,0
20230921,150100,98391305,3400,3400,3400,3400,0
20230921,150000,98391305,3400,3400,3400,3400,0
20230921,145900,98391305,3400,3400,3400,3400,7
20230921,145800,98367505,3400,3400,3400,3400,8
20230921,145700,98340305,3405,3405,3405,3405,5
20230921,145600,98323280,3405,3405,3405,3405,1
20230921,145500,98319875,3400,3400,3400,3400,222
20230921,145400,97565075,3400,3380,3400,3380,12
20230921,145300,97524435,3380,3380,3380,3380,4
20230921,145200,97510915,3400,3400,3400,3400,4
20230921,145100,97497315,3385,3405,3405,3385,53
20230921,145000,97316950,3405,3375,3405,3375,101
20230921,144900,96974365,3375,3375,3375,3375,4
20230921,144800,96960865,3375,3370,3375,3370,236
20230921,144700,96165540,3375,3375,3375,3375,12
20230921,144600,96125040,3370,3375,3375,3370,68
20230921,144500,95895875,3375,3370,3375,3350,1805
20230921,144400,89832585,3375,3375,3375,3375,0
20230921,144300,89832585,3375,3375,3375,3375,4
20230921,144200,89819085,3375,3375,3375,3375,4
20230921,144100,89805585,3375,3375,3375,3375,283
20230921,144000,88850460,3375,3375,3375,3375,4
20230921,143900,88836960,3375,3375,3375,3375,0
20230921,143800,88836960,3375,3375,3375,3375,12
20230921,143700,88796460,3375,3375,3375,3375,12
20230921,143600,88755960,3370,3370,3370,3370,0
20230921,143500,88755960,3370,3370,3370,3370,84
20230921,143400,88472880,3370,3370,3370,3370,0
20230921,143300,88472880,3370,3370,3370,3370,4
20230921,143200,88459400,3370,3370,3370,3370,4
20230921,143100,88445920,3370,3370,3370,3370,103
20230921,143000,88098810,3370,3370,3370,3370,12
20230921,142900,88058370,3370,3370,3370,3370,0
20230921,142800,88058370,3370,3370,3370,3370,4
20230921,142700,88044890,3370,3370,3370,3370,12
20230921,142600,88004450,3365,3365,3365,3365,201
20230921,142500,87328085,3365,3365,3365,3365,18
20230921,142400,87267515,3370,3370,3370,3370,15
20230921,142300,87216965,3370,3370,3370,3370,6
20230921,142200,87196745,3370,3370,3370,3370,4
20230921,142100,87183265,3355,3370,3370,3355,2000
20230921,142000,80459240,3370,3375,3375,3370,139
20230921,141900,79990785,3375,3375,3375,3375,0
20230921,141800,79990785,3375,3375,3375,3375,13
20230921,141700,79946910,3375,3375,3375,3375,540
20230921,141600,78124410,3375,3375,3375,3375,5
20230921,141500,78107535,3375,3390,3390,3375,206
20230921,141400,77410710,3390,3390,3390,3385,10
20230921,141300,77376815,3390,3375,3390,3370,121
20230921,141200,76968855,3400,3400,3400,3400,0
20230921,141100,76968855,3400,3400,3400,3400,5
20230921,141000,76951855,3400,3400,3400,3400,5
20230921,140900,76934855,3375,3375,3375,3375,0
20230921,140800,76934855,3375,3380,3380,3375,334
20230921,140700,75806550,3380,3380,3380,3380,1100
20230921,140600,72088550,3380,3375,3380,3365,151
20230921,140500,71580350,3375,3405,3405,3375,113
20230921,140400,71198570,3365,3385,3405,3365,445
20230921,140300,69693340,3385,3385,3385,3385,1005
20230921,140200,66291415,3385,3385,3385,3385,8
20230921,140100,66264335,3385,3385,3385,3385,5
20230921,140000,66247410,3385,3385,3385,3385,5
20230921,135900,66230485,3385,3385,3385,3385,0
20230921,135800,66230485,3385,3385,3385,3385,21
20230921,135700,66159400,3385,3385,3385,3385,0
20230921,135600,66159400,3385,3385,3385,3385,5
20230921,135500,66142475,3385,3385,3385,3385,5
20230921,135400,66125550,3385,3385,3385,3385,18
20230921,135300,66064620,3385,3385,3385,3385,5
20230921,135200,66047695,3380,3380,3380,3380,1
20230921,135100,66044315,3385,3380,3385,3380,70
20230921,135000,65807690,3380,3370,3380,3370,431
20230921,134900,64353690,3370,3370,3370,3365,346
20230921,134800,63188975,3370,3370,3370,3370,13
20230921,134700,63145165,3370,3370,3370,3370,0
20230921,134600,63145165,3370,3370,3370,3370,43
20230921,134500,63000255,3370,3370,3370,3370,1
20230921,134400,62996885,3370,3370,3370,3370,6
20230921,134300,62976665,3370,3365,3370,3365,112
20230921,134200,62599635,3365,3370,3370,3365,21
20230921,134100,62528930,3370,3370,3370,3370,5
20230921,134000,62512080,3365,3365,3365,3365,100
20230921,133900,62175580,3370,3370,3370,3370,5
20230921,133800,62158730,3370,3370,3370,3370,21
20230921,133700,62087960,3370,3370,3370,3370,3
20230921,133600,62077850,3370,3370,3370,3370,5
20230921,133500,62061000,3370,3370,3370,3370,0
20230921,133400,62061000,3370,3370,3370,3370,1
20230921,133300,62057630,3365,3365,3365,3365,575
20230921,133200,60122755,3370,3370,3370,3370,0
20230921,133100,60122755,3370,3370,3370,3370,30
20230921,133000,60021655,3370,3370,3370,3370,8
20230921,132900,59994695,3370,3370,3370,3370,0
20230921,132800,59994695,3370,3370,3370,3370,13
20230921,132700,59950885,3370,3370,3370,3370,0
20230921,132600,59950885,3370,3370,3370,3370,8
20230921,132500,59923925,3385,3385,3385,3385,0
20230921,132400,59923925,3385,3385,3385,3385,0
20230921,132300,59923925,3385,3385,3385,3385,1
20230921,132200,59920540,3370,3370,3370,3370,1
20230921,132100,59917170,3360,3360,3360,3360,1
20230921,132000,59913810,3370,3370,3370,3370,100
20230921,131900,59576810,3370,3370,3370,3370,1
20230921,131800,59573440,3380,3380,3380,3380,16
20230921,131700,59519360,3385,3385,3385,3385,1
20230921,131600,59515975,3365,3365,3365,3365,100
20230921,131500,59179475,3390,3390,3390,3390,0
20230921,131400,59179475,3390,3390,3390,3390,8
20230921,131300,59152355,3390,3390,3390,3390,0
20230921,131200,59152355,3390,3390,3390,3390,0
20230921,131100,59152355,3390,3390,3390,3390,0
20230921,131000,59152355,3390,3390,3390,3390,8
20230921,130900,59125235,3390,3390,3390,3390,0
20230921,130800,59125235,3390,3390,3390,3390,1
20230921,130700,59121845,3380,3380,3380,3380,0
20230921,130600,59121845,3380,3380,3380,3380,0
20230921,130500,59121845,3380,3380,3380,3380,0
20230921,130400,59121845,3380,3380,3380,3380,147
20230921,130300,58624985,3380,3380,3380,3380,0
20230921,130200,58624985,3380,3380,3380,3380,0
20230921,130100,58624985,3380,3380,3380,3380,0
20230921,130000,58624985,3380,3380,3380,3380,0
20230921,125900,58624985,3380,3380,3380,3380,15
20230921,125800,58574285,3380,3380,3380,3380,0
20230921,125700,58574285,3380,3380,3380,3380,0
20230921,125600,58574285,3380,3380,3380,3380,0
20230921,125500,58574285,3380,3355,3380,3345,1428
20230921,125400,53790830,3380,3380,3380,3380,8
20230921,125300,53763790,3380,3380,3380,3380,0
20230921,125200,53763790,3380,3380,3380,3380,0
20230921,125100,53763790,3380,3380,3380,3380,0
20230921,125000,53763790,3380,3380,3380,3380,8
20230921,124900,53736750,3380,3380,3380,3380,0
20230921,124800,53736750,3380,3355,3380,3350,383
20230921,124700,52450800,3355,3365,3365,3355,430
20230921,124600,51005855,3380,3380,3380,3375,36
20230921,124500,50884215,3380,3380,3380,3380,0
20230921,124400,50884215,3380,3380,3380,3380,0
20230921,124300,50884215,3380,3380,3380,3380,1
20230921,124200,50880835,3380,3380,3380,3380,8
20230921,124100,50853795,3385,3385,3385,3385,10
20230921,124000,50819945,3385,3385,3385,3385,5
20230921,123900,50803020,3385,3385,3385,3385,0
20230921,123800,50803020,3385,3385,3385,3385,8
20230921,123700,50775940,3385,3385,3385,3385,0
20230921,123600,50775940,3385,3385,3385,3385,0
20230921,123500,50775940,3385,3385,3385,3385,15
20230921,123400,50725165,3385,3385,3385,3385,8
20230921,123300,50698085,3385,3385,3385,3385,0
20230921,123200,50698085,3385,3385,3385,3385,0
20230921,123100,50698085,3385,3385,3385,3385,0
20230921,123000,50698085,3385,3385,3385,3365,155
20230921,122900,50176170,3385,3385,3385,3385,0
20230921,122800,50176170,3385,3385,3385,3385,0
20230921,122700,50176170,3385,3385,3385,3385,1
20230921,122600,50172785,3375,3375,3375,3375,0
20230921,122500,50172785,3375,3375,3375,3375,0
20230921,122400,50172785,3375,3375,3375,3375,0
20230921,122300,50172785,3375,3375,3375,3375,0
20230921,122200,50172785,3375,3375,3375,3375,100
20230921,122100,49835285,3375,3375,3375,3375,0
20230921,122000,49835285,3375,3375,3395,3350,4166
20230921,121900,35822040,3400,3400,3400,3400,0
20230921,121800,35822040,3400,3400,3400,3400,9
20230921,121700,35791440,3400,3400,3400,3400,1
20230921,121600,35788040,3395,3395,3395,3395,0
20230921,121500,35788040,3395,3395,3395,3395,47
20230921,121400,35628475,3400,3400,3400,3400,8
20230921,121300,35601275,3400,3400,3400,3400,0
20230921,121200,35601275,3400,3400,3400,3400,0
20230921,121100,35601275,3400,3400,3400,3400,0
20230921,121000,35601275,3400,3400,3400,3400,8
20230921,120900,35574075,3400,3400,3400,3400,0
20230921,120800,35574075,3400,3400,3400,3400,0
20230921,120700,35574075,3400,3400,3400,3400,1
20230921,120600,35570675,3400,3400,3400,3400,8
20230921,120500,35543475,3400,3400,3400,3400,0
20230921,120400,35543475,3400,3400,3400,3400,0
20230921,120300,35543475,3400,3400,3400,3400,0
20230921,120200,35543475,3400,3400,3400,3400,1
20230921,120100,35540075,3370,3370,3370,3370,0
20230921,120000,35540075,3370,3370,3370,3370,0
20230921,115900,35540075,3370,3370,3370,3370,0
20230921,115800,35540075,3370,3405,3405,3370,714
20230921,115700,33127285,3405,3405,3405,3405,0
20230921,115600,33127285,3405,3405,3405,3405,0
20230921,115500,33127285,3405,3405,3405,3405,0
20230921,115400,33127285,3405,3405,3405,3405,8
20230921,115300,33100045,3405,3405,3405,3405,0
20230921,115200,33100045,3405,3405,3405,3405,0
20230921,115100,33100045,3405,3405,3405,3405,200
20230921,115000,32419045,3410,3410,3410,3410,8
20230921,114900,32391765,3410,3410,3410,3410,0
20230921,114800,32391765,3410,3410,3410,3410,63
20230921,114700,32176935,3410,3410,3410,3410,0
20230921,114600,32176935,3410,3395,3410,3395,9
20230921,114500,32146365,3395,3395,3395,3395,47
20230921,114400,31986800,3400,3400,3400,3400,565
20230921,114300,30065800,3405,3410,3410,3405,1109
20230921,114200,26289645,3420,3410,3420,3410,18
20230921,114100,26228165,3410,3410,3410,3410,100
20230921,114000,25887165,3420,3420,3420,3420,50
20230921,113900,25716165,3420,3420,3420,3420,0
20230921,113800,25716165,3420,3420,3420,3420,8
20230921,113700,25688805,3420,3420,3420,3420,0
20230921,113600,25688805,3420,3420,3420,3420,0
20230921,113500,25688805,3420,3420,3420,3420,0
20230921,113400,25688805,3420,3420,3420,3420,8
20230921,113300,25661445,3420,3420,3420,3420,0
20230921,113200,25661445,3420,3420,3420,3420,2
20230921,113100,25654605,3410,3410,3410,3410,0
20230921,113000,25654605,3410,3420,3420,3410,304
20230921,112900,24617885,3420,3420,3420,3420,0
20230921,112800,24617885,3420,3420,3420,3420,0
20230921,112700,24617885,3420,3420,3420,3420,0
20230921,112600,24617885,3420,3420,3420,3420,8
20230921,112500,24590525,3420,3420,3420,3420,0
20230921,112400,24590525,3420,3420,3420,3420,0
20230921,112300,24590525,3420,3420,3420,3420,0
20230921,112200,24590525,3420,3420,3420,3420,8
20230921,112100,24563165,3420,3420,3420,3420,0
20230921,112000,24563165,3420,3420,3420,3420,0
20230921,111900,24563165,3420,3420,3420,3420,0
20230921,111800,24563165,3420,3420,3420,3420,8
20230921,111700,24535805,3420,3420,3420,3420,20
20230921,111600,24467405,3420,3420,3420,3420,0
20230921,111500,24467405,3420,3420,3420,3420,0
20230921,111400,24467405,3420,3420,3420,3420,8
20230921,111300,24440045,3420,3420,3420,3420,0
20230921,111200,24440045,3420,3420,3420,3420,0
20230921,111100,24440045,3420,3420,3420,3420,0
20230921,111000,24440045,3420,3420,3420,3420,8
20230921,110900,24412685,3420,3420,3420,3420,0
20230921,110800,24412685,3420,3420,3420,3420,0
20230921,110700,24412685,3420,3420,3420,3420,0
20230921,110600,24412685,3420,3420,3420,3420,8
20230921,110500,24385325,3420,3420,3420,3420,0
20230921,110400,24385325,3420,3420,3420,3420,0
20230921,110300,24385325,3420,3420,3420,3420,0
20230921,110200,24385325,3420,3420,3420,3420,8
20230921,110100,24357965,3420,3420,3420,3420,0
20230921,110000,24357965,3420,3420,3420,3420,0
20230921,105900,24357965,3420,3420,3420,3420,0
20230921,105800,24357965,3420,3420,3420,3420,8
20230921,105700,24330605,3420,3420,3420,3420,0
20230921,105600,24330605,3420,3420,3420,3420,0
20230921,105500,24330605,3420,3420,3420,3420,0
20230921,105400,24330605,3420,3420,3420,3420,8
20230921,105300,24303245,3420,3420,3420,3420,0
20230921,105200,24303245,3420,3420,3420,3420,0
20230921,105100,24303245,3420,3420,3420,3420,0
20230921,105000,24303245,3420,3420,3420,3420,13
20230921,104900,24258785,3425,3425,3425,3425,0
20230921,104800,24258785,3425,3425,3425,3425,10
20230921,104700,24224535,3410,3410,3410,3410,43
20230921,104600,24077905,3410,3410,3410,3410,9
20230921,104500,24047215,3410,3410,3410,3410,10
20230921,104400,24013115,3410,3410,3410,3410,272
20230921,104300,23085595,3410,3410,3410,3410,100
20230921,104200,22744595,3425,3425,3425,3425,10
20230921,104100,22710345,3425,3415,3425,3410,192
20230921,104000,22054785,3425,3425,3425,3425,0
20230921,103900,22054785,3425,3425,3425,3425,0
20230921,103800,22054785,3425,3425,3425,3425,38
20230921,103700,21924635,3425,3425,3425,3425,0
20230921,103600,21924635,3425,3420,3425,3420,7
20230921,103500,21900685,3420,3420,3420,3420,0
20230921,103400,21900685,3420,3420,3420,3420,9
20230921,103300,21869905,3420,3420,3420,3420,0
20230921,103200,21869905,3420,3420,3420,3420,0
20230921,103100,21869905,3420,3420,3420,3420,1
20230921,103000,21866485,3425,3425,3425,3420,44
20230921,102900,21715835,3425,3425,3425,3425,0
20230921,102800,21715835,3425,3425,3425,3425,0
20230921,102700,21715835,3425,3425,3425,3425,1
20230921,102600,21712410,3415,3415,3415,3415,9
20230921,102500,21681675,3415,3415,3415,3415,40
20230921,102400,21545075,3425,3425,3425,3425,0
20230921,102300,21545075,3425,3425,3425,3425,0
20230921,102200,21545075,3425,3425,3425,3425,8
20230921,102100,21517675,3415,3415,3415,3415,300
20230921,102000,20493175,3425,3425,3425,3425,1
20230921,101900,20489750,3415,3415,3415,3415,0
20230921,101800,20489750,3415,3425,3425,3415,209
20230921,101700,19775925,3425,3425,3425,3425,0
20230921,101600,19775925,3425,3420,3425,3420,101
20230921,101500,19430500,3425,3425,3425,3425,0
20230921,101400,19430500,3425,3425,3425,3425,9
20230921,101300,19399675,3425,3410,3425,3410,24
20230921,101200,19317710,3415,3415,3415,3415,0
20230921,101100,19317710,3415,3415,3415,3415,0
20230921,101000,19317710,3415,3415,3415,3415,9
20230921,100900,19286975,3415,3415,3415,3415,0
20230921,100800,19286975,3415,3415,3415,3415,15
20230921,100700,19235750,3420,3420,3420,3420,0
20230921,100600,19235750,3420,3420,3420,3420,1
20230921,100500,19232330,3410,3410,3410,3410,10
20230921,100400,19198230,3420,3420,3420,3420,0
20230921,100300,19198230,3420,3420,3420,3420,0
20230921,100200,19198230,3420,3420,3420,3420,9
20230921,100100,19167450,3420,3420,3420,3420,0
20230921,100000,19167450,3420,3420,3420,3420,0
20230921,095900,19167450,3420,3420,3420,3420,0
20230921,095800,19167450,3420,3420,3420,3420,52
20230921,095700,18989610,3420,3420,3420,3420,27
20230921,095600,18897270,3420,3420,3420,3420,0
20230921,095500,18897270,3420,3420,3420,3420,0
20230921,095400,18897270,3420,3420,3420,3420,10
20230921,095300,18863070,3420,3420,3420,3420,30
20230921,095200,18760470,3420,3420,3420,3420,0
20230921,095100,18760470,3420,3420,3420,3420,0
20230921,095000,18760470,3420,3420,3420,3420,9
20230921,094900,18729690,3420,3420,3420,3420,0
20230921,094800,18729690,3420,3420,3420,3420,0
20230921,094700,18729690,3420,3405,3420,3405,13
20230921,094600,18685410,3420,3420,3420,3420,9
20230921,094500,18654630,3420,3405,3420,3405,2
20230921,094400,18647805,3420,3420,3420,3420,0
20230921,094300,18647805,3420,3420,3420,3420,0
20230921,094200,18647805,3420,3420,3420,3420,9
20230921,094100,18617025,3420,3410,3420,3410,522
20230921,094000,16836995,3415,3415,3415,3415,801
20230921,093900,14101580,3425,3425,3425,3425,0
20230921,093800,14101580,3425,3425,3425,3425,9
20230921,093700,14070755,3425,3425,3425,3425,0
20230921,093600,14070755,3425,3425,3425,3425,24
20230921,093500,13988555,3425,3425,3425,3425,0
20230921,093400,13988555,3425,3425,3425,3425,9
20230921,093300,13957730,3425,3425,3425,3425,0
20230921,093200,13957730,3425,3425,3425,3425,0
20230921,093100,13957730,3425,3425,3425,3425,25
20230921,093000,13872105,3420,3425,3425,3420,548
20230921,092900,11997900,3425,3425,3425,3425,1
20230921,092800,11994475,3425,3425,3425,3425,0
20230921,092700,11994475,3425,3425,3425,3425,0
20230921,092600,11994475,3425,3425,3425,3425,109
20230921,092500,11621150,3425,3425,3425,3425,0
20230921,092400,11621150,3425,3425,3425,3425,0
20230921,092300,11621150,3425,3420,3425,3420,16
20230921,092200,11566380,3425,3435,3435,3425,149
20230921,092100,11055965,3435,3435,3435,3435,0
20230921,092000,11055965,3435,3435,3435,3435,0
20230921,091900,11055965,3435,3435,3435,3435,3
20230921,091800,11045660,3435,3435,3435,3435,9
20230921,091700,11014745,3435,3435,3435,3435,0
20230921,091600,11014745,3435,3435,3435,3435,1
20230921,091500,11011310,3420,3420,3420,3420,50
20230921,091400,10840310,3435,3435,3435,3435,9
20230921,091300,10809395,3435,3435,3435,3435,100
20230921,091200,10465895,3430,3430,3430,3430,0
20230921,091100,10465895,3430,3430,3430,3430,0
20230921,091000,10465895,3430,3430,3430,3430,35
20230921,090900,10345845,3430,3430,3430,3430,300
20230921,090800,9316845,3435,3430,3435,3430,600
20230921,090700,7256195,3430,3430,3430,3430,0
20230921,090600,7256195,3430,3430,3430,3430,9
20230921,090500,7225325,3430,3430,3430,3430,0
20230921,090400,7225325,3430,3430,3430,3430,0
20230921,090300,7225325,3430,3430,3430,3430,0
20230921,090200,7225325,3430,3430,3430,3430,9
20230921,090100,7194455,3430,3430,3430,3430,0
20230921,090000,7194455,3430,3435,3435,3405,2096