KissMeData/011300/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185100,851458010,2205,2205,2205,2205,9885
20230918,185000,851458010,2205,2205,2205,2205,0
20230918,184900,851458010,2205,2205,2205,2205,0
20230918,184800,851458010,2205,2205,2205,2205,0
20230918,184700,851458010,2205,2205,2205,2205,0
20230918,184600,851458010,2205,2205,2205,2205,0
20230918,184500,851458010,2205,2205,2205,2205,0
20230918,184400,851458010,2205,2205,2205,2205,0
20230918,184300,851458010,2205,2205,2205,2205,0
20230918,184200,851458010,2205,2205,2205,2205,0
20230918,184100,851458010,2205,2205,2205,2205,0
20230918,184000,851458010,2205,2205,2205,2205,0
20230918,183900,851458010,2205,2205,2205,2205,0
20230918,183800,851458010,2205,2205,2205,2205,0
20230918,183700,851458010,2205,2205,2205,2205,0
20230918,183600,851458010,2205,2205,2205,2205,0
20230918,183500,851458010,2205,2205,2205,2205,0
20230918,183400,851458010,2205,2205,2205,2205,0
20230918,183300,851458010,2205,2205,2205,2205,0
20230918,183200,851458010,2205,2205,2205,2205,0
20230918,183100,851458010,2205,2205,2205,2205,0
20230918,183000,851458010,2205,2205,2205,2205,0
20230918,182900,851458010,2205,2205,2205,2205,0
20230918,182800,851458010,2205,2205,2205,2205,0
20230918,182700,851458010,2205,2205,2205,2205,0
20230918,182600,851458010,2205,2205,2205,2205,0
20230918,182500,851458010,2205,2205,2205,2205,0
20230918,182400,851458010,2205,2205,2205,2205,0
20230918,182300,851458010,2205,2205,2205,2205,0
20230918,182200,851458010,2205,2205,2205,2205,0
20230918,182100,851458010,2205,2205,2205,2205,9885
20230918,182000,851458010,2205,2205,2205,2205,0
20230918,181900,851458010,2205,2205,2205,2205,0
20230918,181800,851458010,2205,2205,2205,2205,0
20230918,181700,851458010,2205,2205,2205,2205,0
20230918,181600,851458010,2205,2205,2205,2205,0
20230918,181500,851458010,2205,2205,2205,2205,0
20230918,181400,851458010,2205,2205,2205,2205,0
20230918,181300,851458010,2205,2205,2205,2205,0
20230918,181200,851458010,2205,2205,2205,2205,0
20230918,181100,851458010,2205,2205,2205,2205,0
20230918,181000,851458010,2205,2205,2205,2205,0
20230918,180900,851458010,2205,2205,2205,2205,0
20230918,180800,851458010,2205,2205,2205,2205,0
20230918,180700,851458010,2205,2205,2205,2205,0
20230918,180600,851458010,2205,2205,2205,2205,0
20230918,180500,851458010,2205,2205,2205,2205,0
20230918,180400,851458010,2205,2205,2205,2205,0
20230918,180300,851458010,2205,2205,2205,2205,0
20230918,180200,851458010,2205,2205,2205,2205,0
20230918,180100,851458010,2205,2205,2205,2205,0
20230918,180000,851458010,2205,2205,2205,2205,0
20230918,175900,851458010,2205,2205,2205,2205,0
20230918,175800,851458010,2205,2205,2205,2205,0
20230918,175700,851458010,2205,2205,2205,2205,0
20230918,175600,851458010,2205,2205,2205,2205,0
20230918,175500,851458010,2205,2205,2205,2205,0
20230918,175400,851458010,2205,2205,2205,2205,0
20230918,175300,851458010,2205,2205,2205,2205,0
20230918,175200,851458010,2205,2205,2205,2205,0
20230918,175100,851458010,2205,2205,2205,2205,9885
20230918,175000,851458010,2205,2205,2205,2205,0
20230918,174900,851458010,2205,2205,2205,2205,0
20230918,174800,851458010,2205,2205,2205,2205,0
20230918,174700,851458010,2205,2205,2205,2205,0
20230918,174600,851458010,2205,2205,2205,2205,0
20230918,174500,851458010,2205,2205,2205,2205,0
20230918,174400,851458010,2205,2205,2205,2205,0
20230918,174300,851458010,2205,2205,2205,2205,0
20230918,174200,851458010,2205,2205,2205,2205,0
20230918,174100,851458010,2205,2205,2205,2205,0
20230918,174000,851458010,2205,2205,2205,2205,0
20230918,173900,851458010,2205,2205,2205,2205,0
20230918,173800,851458010,2205,2205,2205,2205,0
20230918,173700,851458010,2205,2205,2205,2205,0
20230918,173600,851458010,2205,2205,2205,2205,0
20230918,173500,851458010,2205,2205,2205,2205,0
20230918,173400,851458010,2205,2205,2205,2205,0
20230918,173300,851458010,2205,2205,2205,2205,0
20230918,173200,851458010,2205,2205,2205,2205,0
20230918,173100,851458010,2205,2205,2205,2205,0
20230918,173000,851458010,2205,2205,2205,2205,0
20230918,172900,851458010,2205,2205,2205,2205,0
20230918,172800,851458010,2205,2205,2205,2205,0
20230918,172700,851458010,2205,2205,2205,2205,0
20230918,172600,851458010,2205,2205,2205,2205,0
20230918,172500,851458010,2205,2205,2205,2205,0
20230918,172400,851458010,2205,2205,2205,2205,0
20230918,172300,851458010,2205,2205,2205,2205,0
20230918,172200,851458010,2205,2205,2205,2205,0
20230918,172100,851458010,2205,2205,2205,2205,9885
20230918,172000,851458010,2205,2205,2205,2205,0
20230918,171900,851458010,2205,2205,2205,2205,0
20230918,171800,851458010,2205,2205,2205,2205,0
20230918,171700,851458010,2205,2205,2205,2205,0
20230918,171600,851458010,2205,2205,2205,2205,0
20230918,171500,851458010,2205,2205,2205,2205,0
20230918,171400,851458010,2205,2205,2205,2205,0
20230918,171300,851458010,2205,2205,2205,2205,0
20230918,171200,851458010,2205,2205,2205,2205,0
20230918,171100,851458010,2205,2205,2205,2205,0
20230918,171000,851458010,2205,2205,2205,2205,0
20230918,170900,851458010,2205,2205,2205,2205,0
20230918,170800,851458010,2205,2205,2205,2205,0
20230918,170700,851458010,2205,2205,2205,2205,0
20230918,170600,851458010,2205,2205,2205,2205,0
20230918,170500,851458010,2205,2205,2205,2205,0
20230918,170400,851458010,2205,2205,2205,2205,0
20230918,170300,851458010,2205,2205,2205,2205,0
20230918,170200,851458010,2205,2205,2205,2205,0
20230918,170100,851458010,2205,2205,2205,2205,0
20230918,170000,851458010,2205,2205,2205,2205,0
20230918,165900,851458010,2205,2205,2205,2205,0
20230918,165800,851458010,2205,2205,2205,2205,0
20230918,165700,851458010,2205,2205,2205,2205,0
20230918,165600,851458010,2205,2205,2205,2205,0
20230918,165500,851458010,2205,2205,2205,2205,0
20230918,165400,851458010,2205,2205,2205,2205,0
20230918,165300,851458010,2205,2205,2205,2205,0
20230918,165200,851458010,2205,2205,2205,2205,0
20230918,165100,851458010,2205,2205,2205,2205,9885
20230918,165000,851458010,2205,2205,2205,2205,0
20230918,164900,851458010,2205,2205,2205,2205,0
20230918,164800,851458010,2205,2205,2205,2205,0
20230918,164700,851458010,2205,2205,2205,2205,0
20230918,164600,851458010,2205,2205,2205,2205,0
20230918,164500,851458010,2205,2205,2205,2205,0
20230918,164400,851458010,2205,2205,2205,2205,0
20230918,164300,851458010,2205,2205,2205,2205,0
20230918,164200,851458010,2205,2205,2205,2205,0
20230918,164100,851458010,2205,2205,2205,2205,0
20230918,164000,851458010,2205,2205,2205,2205,0
20230918,163900,851458010,2205,2205,2205,2205,0
20230918,163800,851458010,2205,2205,2205,2205,0
20230918,163700,851458010,2205,2205,2205,2205,0
20230918,163600,851458010,2205,2205,2205,2205,0
20230918,163500,851458010,2205,2205,2205,2205,0
20230918,163400,851458010,2205,2205,2205,2205,0
20230918,163300,851458010,2205,2205,2205,2205,0
20230918,163200,851458010,2205,2205,2205,2205,0
20230918,163100,851458010,2205,2205,2205,2205,0
20230918,163000,851458010,2205,2205,2205,2205,0
20230918,162900,851458010,2205,2205,2205,2205,0
20230918,162800,851458010,2205,2205,2205,2205,0
20230918,162700,851458010,2205,2205,2205,2205,0
20230918,162600,851458010,2205,2205,2205,2205,0
20230918,162500,851458010,2205,2205,2205,2205,0
20230918,162400,851458010,2205,2205,2205,2205,0
20230918,162300,851458010,2205,2205,2205,2205,0
20230918,162200,851458010,2205,2205,2205,2205,0
20230918,162100,851458010,2205,2205,2205,2205,9885
20230918,162000,851458010,2205,2205,2205,2205,0
20230918,161900,851458010,2205,2205,2205,2205,0
20230918,161800,851458010,2205,2205,2205,2205,0
20230918,161700,851458010,2205,2205,2205,2205,0
20230918,161600,851458010,2205,2205,2205,2205,0
20230918,161500,851458010,2205,2205,2205,2205,0
20230918,161400,851458010,2205,2205,2205,2205,0
20230918,161300,851458010,2205,2205,2205,2205,0
20230918,161200,851458010,2205,2205,2205,2205,0
20230918,161100,851458010,2205,2205,2205,2205,0
20230918,161000,851458010,2205,2205,2205,2205,0
20230918,160900,851458010,2205,2205,2205,2205,0
20230918,160800,851458010,2205,2205,2205,2205,0
20230918,160700,851458010,2205,2205,2205,2205,0
20230918,160600,851458010,2205,2205,2205,2205,0
20230918,160500,851458010,2205,2205,2205,2205,0
20230918,160400,851458010,2205,2205,2205,2205,0
20230918,160300,851458010,2205,2205,2205,2205,0
20230918,160200,851458010,2205,2205,2205,2205,0
20230918,160100,851458010,2205,2205,2205,2205,0
20230918,160000,851458010,2205,2205,2205,2205,0
20230918,155900,851458010,2205,2205,2205,2205,0
20230918,155800,851458010,2205,2205,2205,2205,0
20230918,155700,851458010,2205,2205,2205,2205,0
20230918,155600,851458010,2205,2205,2205,2205,0
20230918,155500,851458010,2205,2205,2205,2205,0
20230918,155400,851458010,2205,2205,2205,2205,0
20230918,155300,851458010,2205,2205,2205,2205,0
20230918,155200,851458010,2205,2205,2205,2205,0
20230918,155100,851458010,2205,2205,2205,2205,9885
20230918,155000,851458010,2205,2205,2205,2205,0
20230918,154900,851458010,2205,2205,2205,2205,0
20230918,154800,851458010,2205,2205,2205,2205,0
20230918,154700,851458010,2205,2205,2205,2205,0
20230918,154600,851458010,2205,2205,2205,2205,0
20230918,154500,851458010,2205,2205,2205,2205,0
20230918,154400,851458010,2205,2205,2205,2205,0
20230918,154300,851458010,2205,2205,2205,2205,0
20230918,154200,851458010,2205,2205,2205,2205,0
20230918,154100,851458010,2205,2205,2205,2205,0
20230918,154000,851458010,2205,2205,2205,2205,0
20230918,153900,851458010,2205,2205,2205,2205,0
20230918,153800,851458010,2205,2205,2205,2205,0
20230918,153700,851458010,2205,2205,2205,2205,0
20230918,153600,851458010,2205,2205,2205,2205,0
20230918,153500,851458010,2205,2205,2205,2205,0
20230918,153400,851458010,2205,2205,2205,2205,0
20230918,153300,851458010,2205,2205,2205,2205,0
20230918,153200,851458010,2205,2205,2205,2205,0
20230918,153100,851458010,2205,2205,2205,2205,0
20230918,153000,851458010,2205,2205,2205,2205,9885
20230918,152900,829661585,2215,2215,2215,2215,0
20230918,152800,829661585,2215,2215,2215,2215,0
20230918,152700,829661585,2215,2215,2215,2215,0
20230918,152600,829661585,2215,2215,2215,2215,0
20230918,152500,829661585,2215,2215,2215,2215,0
20230918,152400,829661585,2215,2215,2215,2215,0
20230918,152300,829661585,2215,2215,2215,2215,0
20230918,152200,829661585,2215,2215,2215,2215,0
20230918,152100,829661585,2215,2215,2215,2215,0
20230918,152000,829661585,2215,2215,2215,2215,0
20230918,151900,829661585,2215,2215,2215,2215,2
20230918,151800,829657155,2205,2215,2215,2205,8876
20230918,151700,810085525,2220,2215,2220,2205,10489
20230918,151600,786940660,2215,2215,2215,2215,2012
20230918,151500,782484080,2220,2220,2220,2220,0
20230918,151400,782484080,2220,2220,2220,2220,7
20230918,151300,782468540,2220,2220,2220,2220,1
20230918,151200,782466320,2215,2215,2215,2215,2426
20230918,151100,777092730,2215,2215,2215,2210,116
20230918,151000,776835800,2210,2210,2210,2210,305
20230918,150900,776161750,2215,2215,2215,2215,560
20230918,150800,774921350,2215,2215,2215,2215,1000
20230918,150700,772706350,2210,2210,2210,2210,2297
20230918,150600,767629980,2220,2210,2220,2210,501
20230918,150500,766522760,2220,2220,2220,2220,200
20230918,150400,766078760,2220,2220,2220,2220,1
20230918,150300,766076540,2210,2210,2210,2210,0
20230918,150200,766076540,2210,2210,2210,2210,1000
20230918,150100,763866540,2220,2220,2220,2220,0
20230918,150000,763866540,2220,2215,2220,2210,1004
20230918,145900,761647655,2215,2220,2220,2215,602
20230918,145800,760313215,2220,2210,2220,2210,843
20230918,145700,758449675,2210,2220,2220,2210,2210
20230918,145600,753564015,2210,2210,2210,2210,20
20230918,145500,753519815,2215,2215,2215,2215,100
20230918,145400,753298315,2225,2225,2225,2225,1
20230918,145300,753296090,2225,2225,2225,2225,277
20230918,145200,752679765,2225,2225,2225,2225,844
20230918,145100,750801865,2225,2220,2225,2220,800
20230918,145000,749024520,2220,2220,2220,2220,0
20230918,144900,749024520,2220,2220,2220,2210,3301
20230918,144800,741726300,2220,2220,2220,2220,100
20230918,144700,741504300,2220,2220,2220,2205,1553
20230918,144600,738073265,2220,2210,2220,2210,5439
20230918,144500,726038065,2220,2220,2220,2220,10
20230918,144400,726015865,2220,2220,2220,2220,0
20230918,144300,726015865,2220,2210,2220,2210,1008
20230918,144200,723788175,2210,2210,2210,2210,1002
20230918,144100,721573755,2220,2220,2220,2220,0
20230918,144000,721573755,2220,2220,2220,2220,450
20230918,143900,720574755,2220,2210,2220,2210,1006
20230918,143800,718351435,2220,2215,2220,2215,477
20230918,143700,717294790,2215,2210,2215,2210,1006
20230918,143600,715071500,2220,2220,2220,2220,7
20230918,143500,715055960,2220,2220,2220,2220,946
20230918,143400,712955840,2220,2220,2220,2220,466
20230918,143300,711921320,2220,2210,2220,2210,2562
20230918,143200,706258155,2210,2210,2210,2210,6
20230918,143100,706244895,2220,2220,2220,2220,63
20230918,143000,706105035,2210,2210,2210,2210,0
20230918,142900,706105035,2210,2210,2210,2210,52
20230918,142800,705990115,2210,2210,2210,2210,2398
20230918,142700,700690535,2215,2215,2215,2215,0
20230918,142600,700690535,2215,2215,2215,2215,50
20230918,142500,700579785,2220,2220,2220,2220,0
20230918,142400,700579785,2220,2210,2220,2210,501
20230918,142300,699472565,2210,2210,2210,2210,0
20230918,142200,699472565,2210,2210,2210,2210,500
20230918,142100,698367565,2210,2210,2210,2210,500
20230918,142000,697262565,2210,2210,2210,2210,1071
20230918,141900,694895655,2210,2210,2210,2210,0
20230918,141800,694895655,2210,2210,2210,2210,1000
20230918,141700,692685655,2215,2210,2215,2210,1147
20230918,141600,690146000,2210,2210,2210,2210,0
20230918,141500,690146000,2210,2215,2215,2210,508
20230918,141400,689023055,2215,2215,2215,2215,0
20230918,141300,689023055,2215,2215,2215,2215,136
20230918,141200,688721815,2200,2200,2200,2200,0
20230918,141100,688721815,2200,2200,2200,2200,0
20230918,141000,688721815,2200,2220,2220,2200,10000
20230918,140900,666626515,2230,2230,2230,2230,1
20230918,140800,666624285,2220,2225,2225,2220,9000
20230918,140700,646644135,2225,2225,2225,2225,0
20230918,140600,646644135,2225,2225,2225,2225,1
20230918,140500,646641910,2225,2225,2225,2225,300
20230918,140400,645974410,2225,2225,2225,2225,0
20230918,140300,645974410,2225,2225,2225,2225,3
20230918,140200,645967735,2230,2230,2230,2230,154
20230918,140100,645624315,2220,2220,2220,2220,4724
20230918,140000,635137035,2220,2220,2220,2220,1
20230918,135900,635134815,2220,2220,2220,2220,0
20230918,135800,635134815,2220,2220,2220,2220,305
20230918,135700,634457715,2225,2225,2225,2225,0
20230918,135600,634457715,2225,2225,2225,2225,0
20230918,135500,634457715,2225,2225,2225,2225,5
20230918,135400,634446590,2230,2230,2230,2230,0
20230918,135300,634446590,2230,2230,2230,2230,0
20230918,135200,634446590,2230,2230,2230,2230,1
20230918,135100,634444360,2225,2225,2225,2225,0
20230918,135000,634444360,2225,2225,2225,2225,1
20230918,134900,634442135,2215,2215,2215,2215,1000
20230918,134800,632227135,2215,2215,2220,2215,7801
20230918,134700,614947700,2215,2215,2215,2215,0
20230918,134600,614947700,2215,2215,2215,2215,0
20230918,134500,614947700,2215,2220,2220,2215,1000
20230918,134400,612731765,2215,2215,2215,2215,1000
20230918,134300,610516765,2215,2215,2215,2215,0
20230918,134200,610516765,2215,2215,2215,2215,0
20230918,134100,610516765,2215,2215,2215,2215,0
20230918,134000,610516765,2215,2215,2215,2215,0
20230918,133900,610516765,2215,2215,2215,2215,0
20230918,133800,610516765,2215,2215,2215,2215,0
20230918,133700,610516765,2215,2215,2215,2215,1000
20230918,133600,608301765,2220,2220,2220,2220,0
20230918,133500,608301765,2220,2220,2220,2220,1000
20230918,133400,606081765,2220,2235,2235,2220,13
20230918,133300,606052875,2235,2235,2235,2200,55224
20230918,133200,484022290,2240,2240,2240,2240,834
20230918,133100,482154130,2235,2235,2235,2235,0
20230918,133000,482154130,2235,2235,2235,2235,0
20230918,132900,482154130,2235,2235,2235,2235,1094
20230918,132800,479709040,2235,2235,2235,2235,37
20230918,132700,479626345,2235,2235,2235,2235,1036
20230918,132600,477310885,2240,2240,2240,2240,0
20230918,132500,477310885,2240,2240,2240,2240,0
20230918,132400,477310885,2240,2235,2240,2235,570
20230918,132300,476034385,2235,2240,2240,2235,733
20230918,132200,474392895,2235,2235,2235,2235,929
20230918,132100,472316580,2235,2235,2235,2235,0
20230918,132000,472316580,2235,2225,2235,2225,124
20230918,131900,472039640,2225,2225,2225,2225,2410
20230918,131800,466677390,2225,2225,2225,2225,0
20230918,131700,466677390,2225,2225,2225,2225,2100
20230918,131600,462004890,2225,2225,2225,2225,0
20230918,131500,462004890,2225,2225,2225,2225,0
20230918,131400,462004890,2225,2225,2225,2225,1000
20230918,131300,459779890,2225,2225,2225,2225,1
20230918,131200,459777665,2230,2230,2230,2230,1000
20230918,131100,457547665,2235,2235,2235,2235,1
20230918,131000,457545430,2225,2225,2225,2225,0
20230918,130900,457545430,2225,2225,2225,2225,1000
20230918,130800,455320430,2235,2235,2235,2235,0
20230918,130700,455320430,2235,2230,2235,2230,1468
20230918,130600,452043865,2230,2230,2230,2230,0
20230918,130500,452043865,2230,2230,2230,2230,10
20230918,130400,452021565,2230,2235,2235,2230,108
20230918,130300,451780720,2230,2230,2230,2230,0
20230918,130200,451780720,2230,2230,2230,2230,550
20230918,130100,450554220,2235,2235,2235,2235,0
20230918,130000,450554220,2235,2235,2235,2235,100
20230918,125900,450330720,2225,2225,2225,2225,0
20230918,125800,450330720,2225,2225,2225,2225,0
20230918,125700,450330720,2225,2225,2225,2225,0
20230918,125600,450330720,2225,2225,2225,2225,0
20230918,125500,450330720,2225,2225,2225,2225,0
20230918,125400,450330720,2225,2225,2225,2225,0
20230918,125300,450330720,2225,2225,2225,2225,0
20230918,125200,450330720,2225,2225,2225,2225,0
20230918,125100,450330720,2225,2225,2225,2225,0
20230918,125000,450330720,2225,2225,2225,2225,0
20230918,124900,450330720,2225,2225,2225,2225,1000
20230918,124800,448105720,2225,2225,2225,2225,480
20230918,124700,447037720,2230,2230,2230,2230,0
20230918,124600,447037720,2230,2230,2230,2230,622
20230918,124500,445650660,2230,2225,2230,2225,1378
20230918,124400,442582720,2230,2230,2230,2230,0
20230918,124300,442582720,2230,2230,2230,2230,0
20230918,124200,442582720,2230,2230,2230,2230,0
20230918,124100,442582720,2230,2230,2230,2230,0
20230918,124000,442582720,2230,2230,2230,2230,0
20230918,123900,442582720,2230,2230,2230,2230,0
20230918,123800,442582720,2230,2230,2230,2230,0
20230918,123700,442582720,2230,2230,2230,2230,1000
20230918,123600,440352720,2230,2230,2230,2230,337
20230918,123500,439601210,2230,2230,2230,2230,0
20230918,123400,439601210,2230,2230,2230,2230,67
20230918,123300,439451800,2235,2235,2235,2235,0
20230918,123200,439451800,2235,2235,2235,2235,0
20230918,123100,439451800,2235,2235,2235,2235,0
20230918,123000,439451800,2235,2235,2235,2235,0
20230918,122900,439451800,2235,2235,2235,2235,100
20230918,122800,439228300,2240,2240,2240,2240,0
20230918,122700,439228300,2240,2240,2240,2240,0
20230918,122600,439228300,2240,2240,2240,2240,0
20230918,122500,439228300,2240,2240,2240,2240,0
20230918,122400,439228300,2240,2240,2240,2240,0
20230918,122300,439228300,2240,2240,2240,2240,0
20230918,122200,439228300,2240,2240,2240,2240,0
20230918,122100,439228300,2240,2240,2240,2240,0
20230918,122000,439228300,2240,2240,2240,2240,0
20230918,121900,439228300,2240,2240,2240,2240,0
20230918,121800,439228300,2240,2240,2240,2240,0
20230918,121700,439228300,2240,2235,2240,2235,5708
20230918,121600,426459125,2235,2235,2235,2235,0
20230918,121500,426459125,2235,2230,2235,2230,1550
20230918,121400,423000230,2225,2225,2225,2225,0
20230918,121300,423000230,2225,2225,2225,2225,0
20230918,121200,423000230,2225,2225,2225,2225,0
20230918,121100,423000230,2225,2225,2225,2225,1
20230918,121000,422998005,2230,2220,2230,2220,205
20230918,120900,422542895,2230,2230,2230,2230,0
20230918,120800,422542895,2230,2230,2230,2230,0
20230918,120700,422542895,2230,2230,2230,2230,0
20230918,120600,422542895,2230,2230,2230,2230,0
20230918,120500,422542895,2230,2230,2230,2230,0
20230918,120400,422542895,2230,2230,2230,2230,0
20230918,120300,422542895,2230,2230,2230,2230,3
20230918,120200,422536205,2230,2230,2230,2230,0
20230918,120100,422536205,2230,2230,2230,2230,25
20230918,120000,422480455,2235,2235,2235,2235,0
20230918,115900,422480455,2235,2235,2235,2235,0
20230918,115800,422480455,2235,2235,2235,2235,0
20230918,115700,422480455,2235,2235,2235,2235,0
20230918,115600,422480455,2235,2230,2235,2230,39
20230918,115500,422393295,2235,2220,2235,2215,11011
20230918,115400,398003860,2220,2220,2220,2220,1000
20230918,115300,395783860,2235,2235,2235,2235,0
20230918,115200,395783860,2235,2235,2235,2220,1002
20230918,115100,393559390,2220,2225,2225,2220,6000
20230918,115000,380228470,2225,2225,2225,2225,0
20230918,114900,380228470,2225,2225,2225,2225,0
20230918,114800,380228470,2225,2230,2230,2225,960
20230918,114700,378090845,2230,2230,2230,2230,0
20230918,114600,378090845,2230,2230,2230,2230,0
20230918,114500,378090845,2230,2230,2230,2230,0
20230918,114400,378090845,2230,2230,2230,2230,0
20230918,114300,378090845,2230,2230,2230,2230,176
20230918,114200,377698365,2235,2235,2235,2235,3
20230918,114100,377691660,2235,2235,2235,2235,0
20230918,114000,377691660,2235,2235,2235,2235,0
20230918,113900,377691660,2235,2235,2235,2235,0
20230918,113800,377691660,2235,2235,2235,2235,110
20230918,113700,377445810,2235,2235,2235,2235,0
20230918,113600,377445810,2235,2235,2235,2235,0
20230918,113500,377445810,2235,2235,2235,2235,0
20230918,113400,377445810,2235,2235,2235,2235,0
20230918,113300,377445810,2235,2235,2235,2235,0
20230918,113200,377445810,2235,2235,2235,2235,0
20230918,113100,377445810,2235,2235,2235,2235,200
20230918,113000,376998810,2230,2230,2230,2230,430
20230918,112900,376039910,2235,2235,2235,2235,200
20230918,112800,375592910,2230,2235,2235,2230,485
20230918,112700,374511310,2235,2235,2235,2235,10
20230918,112600,374488960,2235,2235,2235,2235,10
20230918,112500,374466610,2235,2235,2235,2235,0
20230918,112400,374466610,2235,2235,2235,2235,0
20230918,112300,374466610,2235,2235,2235,2235,21
20230918,112200,374419675,2235,2235,2235,2235,0
20230918,112100,374419675,2235,2235,2235,2235,0
20230918,112000,374419675,2235,2235,2235,2235,0
20230918,111900,374419675,2235,2235,2235,2235,0
20230918,111800,374419675,2235,2235,2235,2235,0
20230918,111700,374419675,2235,2235,2235,2235,1
20230918,111600,374417440,2220,2220,2220,2220,0
20230918,111500,374417440,2220,2220,2220,2220,0
20230918,111400,374417440,2220,2245,2245,2220,50000
20230918,111300,263179480,2245,2245,2245,2245,133
20230918,111200,262880895,2245,2245,2245,2245,0
20230918,111100,262880895,2245,2245,2245,2245,0
20230918,111000,262880895,2245,2245,2245,2245,1
20230918,110900,262878650,2240,2240,2240,2240,0
20230918,110800,262878650,2240,2240,2240,2240,0
20230918,110700,262878650,2240,2240,2240,2240,217
20230918,110600,262392570,2240,2240,2240,2240,58
20230918,110500,262262650,2240,2240,2240,2240,730
20230918,110400,260627450,2240,2240,2240,2240,1001
20230918,110300,258385210,2250,2250,2250,2250,1
20230918,110200,258382960,2250,2250,2250,2250,0
20230918,110100,258382960,2250,2250,2250,2250,0
20230918,110000,258382960,2250,2250,2250,2250,0
20230918,105900,258382960,2250,2250,2250,2250,0
20230918,105800,258382960,2250,2250,2250,2250,0
20230918,105700,258382960,2250,2250,2250,2250,0
20230918,105600,258382960,2250,2250,2250,2250,0
20230918,105500,258382960,2250,2250,2250,2250,250
20230918,105400,257820460,2240,2240,2240,2240,0
20230918,105300,257820460,2240,2245,2245,2240,2000
20230918,105200,253340435,2240,2240,2240,2240,0
20230918,105100,253340435,2240,2240,2240,2240,0
20230918,105000,253340435,2240,2240,2240,2240,0
20230918,104900,253340435,2240,2240,2240,2240,0
20230918,104800,253340435,2240,2240,2240,2240,0
20230918,104700,253340435,2240,2240,2240,2240,0
20230918,104600,253340435,2240,2240,2240,2240,0
20230918,104500,253340435,2240,2240,2240,2240,469
20230918,104400,252289875,2240,2240,2240,2240,0
20230918,104300,252289875,2240,2240,2240,2240,0
20230918,104200,252289875,2240,2240,2240,2240,0
20230918,104100,252289875,2240,2240,2240,2240,2
20230918,104000,252285395,2240,2240,2240,2240,0
20230918,103900,252285395,2240,2240,2240,2240,0
20230918,103800,252285395,2240,2240,2240,2240,0
20230918,103700,252285395,2240,2250,2250,2240,11000
20230918,103600,227555395,2245,2245,2245,2245,0
20230918,103500,227555395,2245,2245,2245,2245,3417
20230918,103400,219884230,2250,2250,2250,2250,0
20230918,103300,219884230,2250,2250,2250,2250,0
20230918,103200,219884230,2250,2250,2250,2250,783
20230918,103100,218122480,2255,2255,2255,2255,0
20230918,103000,218122480,2255,2255,2255,2255,0
20230918,102900,218122480,2255,2255,2255,2255,12
20230918,102800,218095420,2255,2260,2260,2255,210
20230918,102700,217621820,2250,2250,2250,2250,0
20230918,102600,217621820,2250,2250,2250,2250,47
20230918,102500,217516070,2250,2250,2250,2250,0
20230918,102400,217516070,2250,2255,2255,2250,1000
20230918,102300,215265070,2260,2260,2260,2260,0
20230918,102200,215265070,2260,2260,2260,2260,0
20230918,102100,215265070,2260,2260,2260,2260,0
20230918,102000,215265070,2260,2260,2260,2260,600
20230918,101900,213909070,2255,2255,2255,2255,2848
20230918,101800,207486830,2250,2250,2250,2250,360
20230918,101700,206676830,2245,2250,2250,2245,201
20230918,101600,206224585,2250,2250,2250,2250,0
20230918,101500,206224585,2250,2250,2250,2250,0
20230918,101400,206224585,2250,2250,2250,2250,0
20230918,101300,206224585,2250,2250,2250,2250,0
20230918,101200,206224585,2250,2250,2250,2250,7
20230918,101100,206208835,2250,2250,2250,2250,0
20230918,101000,206208835,2250,2250,2250,2250,4093
20230918,100900,196999585,2250,2250,2250,2250,0
20230918,100800,196999585,2250,2250,2250,2250,0
20230918,100700,196999585,2250,2250,2250,2250,6
20230918,100600,196986085,2250,2245,2250,2245,1162
20230918,100500,194377390,2245,2245,2245,2245,0
20230918,100400,194377390,2245,2245,2245,2245,0
20230918,100300,194377390,2245,2245,2245,2245,0
20230918,100200,194377390,2245,2245,2245,2245,0
20230918,100100,194377390,2245,2245,2245,2245,510
20230918,100000,193232440,2250,2250,2250,2250,100
20230918,095900,193007440,2250,2250,2250,2250,0
20230918,095800,193007440,2250,2250,2250,2250,10000
20230918,095700,170507440,2255,2255,2255,2255,0
20230918,095600,170507440,2255,2255,2255,2255,1
20230918,095500,170505185,2235,2240,2240,2235,5356
20230918,095400,158531880,2240,2250,2250,2240,20000
20230918,095300,113661955,2255,2255,2255,2255,0
20230918,095200,113661955,2255,2255,2255,2255,0
20230918,095100,113661955,2255,2255,2255,2255,7
20230918,095000,113646170,2255,2255,2255,2255,592
20230918,094900,112311210,2255,2255,2255,2255,2000
20230918,094800,107801210,2255,2255,2255,2255,508
20230918,094700,106655670,2255,2255,2255,2255,903
20230918,094600,104619405,2250,2255,2255,2250,716
20230918,094500,103008400,2250,2250,2250,2250,0
20230918,094400,103008400,2250,2250,2250,2250,100
20230918,094300,102783400,2250,2250,2250,2250,0
20230918,094200,102783400,2250,2250,2250,2250,0
20230918,094100,102783400,2250,2250,2250,2250,0
20230918,094000,102783400,2250,2250,2250,2250,1088
20230918,093900,100335400,2245,2245,2245,2245,0
20230918,093800,100335400,2245,2245,2245,2245,3
20230918,093700,100328665,2245,2245,2245,2245,14
20230918,093600,100297235,2240,2240,2240,2240,61
20230918,093500,100160595,2245,2245,2245,2245,0
20230918,093400,100160595,2245,2245,2245,2245,388
20230918,093300,99289535,2235,2235,2235,2230,1284
20230918,093200,96424795,2235,2240,2240,2235,716
20230918,093100,94823460,2240,2235,2240,2235,2844
20230918,093000,88465615,2230,2230,2230,2230,0
20230918,092900,88465615,2230,2230,2230,2230,896
20230918,092800,86467535,2230,2230,2230,2230,0
20230918,092700,86467535,2230,2235,2235,2230,551
20230918,092600,85236305,2230,2235,2235,2230,1357
20230918,092500,82205465,2230,2230,2230,2230,1000
20230918,092400,79975465,2230,2230,2235,2230,2331
20230918,092300,74777260,2235,2235,2235,2235,500
20230918,092200,73659760,2230,2235,2235,2230,6624
20230918,092100,58855870,2235,2235,2235,2235,0
20230918,092000,58855870,2235,2235,2235,2235,5000
20230918,091900,47680870,2235,2245,2245,2235,410
20230918,091800,46764420,2235,2235,2240,2235,6933
20230918,091700,31268520,2235,2245,2245,2235,3901
20230918,091600,22530520,2245,2245,2245,2245,5
20230918,091500,22519295,2245,2245,2245,2245,2722
20230918,091400,16408405,2245,2245,2245,2245,1312
20230918,091300,13462965,2255,2255,2255,2255,0
20230918,091200,13462965,2255,2245,2255,2245,464
20230918,091100,12419695,2255,2255,2255,2255,3
20230918,091000,12412930,2245,2245,2245,2245,1016
20230918,090900,10132010,2245,2245,2245,2245,27
20230918,090800,10071395,2245,2245,2245,2245,279
20230918,090700,9445040,2245,2260,2260,2245,1252
20230918,090600,6627365,2260,2260,2260,2260,0
20230918,090500,6627365,2260,2260,2260,2260,7
20230918,090400,6611545,2250,2250,2250,2250,13
20230918,090300,6582295,2245,2260,2260,2245,551
20230918,090200,5344445,2260,2260,2260,2260,7
20230918,090100,5328625,2260,2260,2265,2260,274
20230918,090000,4709370,2260,2270,2270,2260,2075