KissMeData/024740/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190700,338624400,2235,2235,2235,2235,3194
20230922,190600,338624400,2235,2235,2235,2235,0
20230922,190500,338624400,2235,2235,2235,2235,0
20230922,190400,338624400,2235,2235,2235,2235,0
20230922,190300,338624400,2235,2235,2235,2235,0
20230922,190200,338624400,2235,2235,2235,2235,0
20230922,190100,338624400,2235,2235,2235,2235,0
20230922,190000,338624400,2235,2235,2235,2235,0
20230922,185900,338624400,2235,2235,2235,2235,0
20230922,185800,338624400,2235,2235,2235,2235,0
20230922,185700,338624400,2235,2235,2235,2235,0
20230922,185600,338624400,2235,2235,2235,2235,0
20230922,185500,338624400,2235,2235,2235,2235,0
20230922,185400,338624400,2235,2235,2235,2235,0
20230922,185300,338624400,2235,2235,2235,2235,0
20230922,185200,338624400,2235,2235,2235,2235,0
20230922,185100,338624400,2235,2235,2235,2235,0
20230922,185000,338624400,2235,2235,2235,2235,0
20230922,184900,338624400,2235,2235,2235,2235,0
20230922,184800,338624400,2235,2235,2235,2235,0
20230922,184700,338624400,2235,2235,2235,2235,0
20230922,184600,338624400,2235,2235,2235,2235,0
20230922,184500,338624400,2235,2235,2235,2235,0
20230922,184400,338624400,2235,2235,2235,2235,0
20230922,184300,338624400,2235,2235,2235,2235,0
20230922,184200,338624400,2235,2235,2235,2235,0
20230922,184100,338624400,2235,2235,2235,2235,0
20230922,184000,338624400,2235,2235,2235,2235,0
20230922,183900,338624400,2235,2235,2235,2235,0
20230922,183800,338624400,2235,2235,2235,2235,0
20230922,183700,338624400,2235,2235,2235,2235,3194
20230922,183600,338624400,2235,2235,2235,2235,0
20230922,183500,338624400,2235,2235,2235,2235,0
20230922,183400,338624400,2235,2235,2235,2235,0
20230922,183300,338624400,2235,2235,2235,2235,0
20230922,183200,338624400,2235,2235,2235,2235,0
20230922,183100,338624400,2235,2235,2235,2235,0
20230922,183000,338624400,2235,2235,2235,2235,0
20230922,182900,338624400,2235,2235,2235,2235,0
20230922,182800,338624400,2235,2235,2235,2235,0
20230922,182700,338624400,2235,2235,2235,2235,0
20230922,182600,338624400,2235,2235,2235,2235,0
20230922,182500,338624400,2235,2235,2235,2235,0
20230922,182400,338624400,2235,2235,2235,2235,0
20230922,182300,338624400,2235,2235,2235,2235,0
20230922,182200,338624400,2235,2235,2235,2235,0
20230922,182100,338624400,2235,2235,2235,2235,0
20230922,182000,338624400,2235,2235,2235,2235,0
20230922,181900,338624400,2235,2235,2235,2235,0
20230922,181800,338624400,2235,2235,2235,2235,0
20230922,181700,338624400,2235,2235,2235,2235,0
20230922,181600,338624400,2235,2235,2235,2235,0
20230922,181500,338624400,2235,2235,2235,2235,0
20230922,181400,338624400,2235,2235,2235,2235,0
20230922,181300,338624400,2235,2235,2235,2235,0
20230922,181200,338624400,2235,2235,2235,2235,0
20230922,181100,338624400,2235,2235,2235,2235,0
20230922,181000,338624400,2235,2235,2235,2235,0
20230922,180900,338624400,2235,2235,2235,2235,0
20230922,180800,338624400,2235,2235,2235,2235,0
20230922,180700,338624400,2235,2235,2235,2235,3194
20230922,180600,338624400,2235,2235,2235,2235,0
20230922,180500,338624400,2235,2235,2235,2235,0
20230922,180400,338624400,2235,2235,2235,2235,0
20230922,180300,338624400,2235,2235,2235,2235,0
20230922,180200,338624400,2235,2235,2235,2235,0
20230922,180100,338624400,2235,2235,2235,2235,0
20230922,180000,338624400,2235,2235,2235,2235,0
20230922,175900,338624400,2235,2235,2235,2235,0
20230922,175800,338624400,2235,2235,2235,2235,0
20230922,175700,338624400,2235,2235,2235,2235,0
20230922,175600,338624400,2235,2235,2235,2235,0
20230922,175500,338624400,2235,2235,2235,2235,0
20230922,175400,338624400,2235,2235,2235,2235,0
20230922,175300,338624400,2235,2235,2235,2235,0
20230922,175200,338624400,2235,2235,2235,2235,0
20230922,175100,338624400,2235,2235,2235,2235,0
20230922,175000,338624400,2235,2235,2235,2235,0
20230922,174900,338624400,2235,2235,2235,2235,0
20230922,174800,338624400,2235,2235,2235,2235,0
20230922,174700,338624400,2235,2235,2235,2235,0
20230922,174600,338624400,2235,2235,2235,2235,0
20230922,174500,338624400,2235,2235,2235,2235,0
20230922,174400,338624400,2235,2235,2235,2235,0
20230922,174300,338624400,2235,2235,2235,2235,0
20230922,174200,338624400,2235,2235,2235,2235,0
20230922,174100,338624400,2235,2235,2235,2235,0
20230922,174000,338624400,2235,2235,2235,2235,0
20230922,173900,338624400,2235,2235,2235,2235,0
20230922,173800,338624400,2235,2235,2235,2235,0
20230922,173700,338624400,2235,2235,2235,2235,3194
20230922,173600,338624400,2235,2235,2235,2235,0
20230922,173500,338624400,2235,2235,2235,2235,0
20230922,173400,338624400,2235,2235,2235,2235,0
20230922,173300,338624400,2235,2235,2235,2235,0
20230922,173200,338624400,2235,2235,2235,2235,0
20230922,173100,338624400,2235,2235,2235,2235,0
20230922,173000,338624400,2235,2235,2235,2235,0
20230922,172900,338624400,2235,2235,2235,2235,0
20230922,172800,338624400,2235,2235,2235,2235,0
20230922,172700,338624400,2235,2235,2235,2235,0
20230922,172600,338624400,2235,2235,2235,2235,0
20230922,172500,338624400,2235,2235,2235,2235,0
20230922,172400,338624400,2235,2235,2235,2235,0
20230922,172300,338624400,2235,2235,2235,2235,0
20230922,172200,338624400,2235,2235,2235,2235,0
20230922,172100,338624400,2235,2235,2235,2235,0
20230922,172000,338624400,2235,2235,2235,2235,0
20230922,171900,338624400,2235,2235,2235,2235,0
20230922,171800,338624400,2235,2235,2235,2235,0
20230922,171700,338624400,2235,2235,2235,2235,0
20230922,171600,338624400,2235,2235,2235,2235,0
20230922,171500,338624400,2235,2235,2235,2235,0
20230922,171400,338624400,2235,2235,2235,2235,0
20230922,171300,338624400,2235,2235,2235,2235,0
20230922,171200,338624400,2235,2235,2235,2235,0
20230922,171100,338624400,2235,2235,2235,2235,0
20230922,171000,338624400,2235,2235,2235,2235,0
20230922,170900,338624400,2235,2235,2235,2235,0
20230922,170800,338624400,2235,2235,2235,2235,0
20230922,170700,338624400,2235,2235,2235,2235,3194
20230922,170600,338624400,2235,2235,2235,2235,0
20230922,170500,338624400,2235,2235,2235,2235,0
20230922,170400,338624400,2235,2235,2235,2235,0
20230922,170300,338624400,2235,2235,2235,2235,0
20230922,170200,338624400,2235,2235,2235,2235,0
20230922,170100,338624400,2235,2235,2235,2235,0
20230922,170000,338624400,2235,2235,2235,2235,0
20230922,165900,338624400,2235,2235,2235,2235,0
20230922,165800,338624400,2235,2235,2235,2235,0
20230922,165700,338624400,2235,2235,2235,2235,0
20230922,165600,338624400,2235,2235,2235,2235,0
20230922,165500,338624400,2235,2235,2235,2235,0
20230922,165400,338624400,2235,2235,2235,2235,0
20230922,165300,338624400,2235,2235,2235,2235,0
20230922,165200,338624400,2235,2235,2235,2235,0
20230922,165100,338624400,2235,2235,2235,2235,0
20230922,165000,338624400,2235,2235,2235,2235,0
20230922,164900,338624400,2235,2235,2235,2235,0
20230922,164800,338624400,2235,2235,2235,2235,0
20230922,164700,338624400,2235,2235,2235,2235,0
20230922,164600,338624400,2235,2235,2235,2235,0
20230922,164500,338624400,2235,2235,2235,2235,0
20230922,164400,338624400,2235,2235,2235,2235,0
20230922,164300,338624400,2235,2235,2235,2235,0
20230922,164200,338624400,2235,2235,2235,2235,0
20230922,164100,338624400,2235,2235,2235,2235,0
20230922,164000,338624400,2235,2235,2235,2235,0
20230922,163900,338624400,2235,2235,2235,2235,0
20230922,163800,338624400,2235,2235,2235,2235,0
20230922,163700,338624400,2235,2235,2235,2235,3194
20230922,163600,338624400,2235,2235,2235,2235,0
20230922,163500,338624400,2235,2235,2235,2235,0
20230922,163400,338624400,2235,2235,2235,2235,0
20230922,163300,338624400,2235,2235,2235,2235,0
20230922,163200,338624400,2235,2235,2235,2235,0
20230922,163100,338624400,2235,2235,2235,2235,0
20230922,163000,338624400,2235,2235,2235,2235,0
20230922,162900,338624400,2235,2235,2235,2235,0
20230922,162800,338624400,2235,2235,2235,2235,0
20230922,162700,338624400,2235,2235,2235,2235,0
20230922,162600,338624400,2235,2235,2235,2235,0
20230922,162500,338624400,2235,2235,2235,2235,0
20230922,162400,338624400,2235,2235,2235,2235,0
20230922,162300,338624400,2235,2235,2235,2235,0
20230922,162200,338624400,2235,2235,2235,2235,0
20230922,162100,338624400,2235,2235,2235,2235,0
20230922,162000,338624400,2235,2235,2235,2235,0
20230922,161900,338624400,2235,2235,2235,2235,0
20230922,161800,338624400,2235,2235,2235,2235,0
20230922,161700,338624400,2235,2235,2235,2235,0
20230922,161600,338624400,2235,2235,2235,2235,0
20230922,161500,338624400,2235,2235,2235,2235,0
20230922,161400,338624400,2235,2235,2235,2235,0
20230922,161300,338624400,2235,2235,2235,2235,0
20230922,161200,338624400,2235,2235,2235,2235,0
20230922,161100,338624400,2235,2235,2235,2235,0
20230922,161000,338624400,2235,2235,2235,2235,0
20230922,160900,338624400,2235,2235,2235,2235,0
20230922,160800,338624400,2235,2235,2235,2235,0
20230922,160700,338624400,2235,2235,2235,2235,3194
20230922,160600,338624400,2235,2235,2235,2235,0
20230922,160500,338624400,2235,2235,2235,2235,0
20230922,160400,338624400,2235,2235,2235,2235,0
20230922,160300,338624400,2235,2235,2235,2235,0
20230922,160200,338624400,2235,2235,2235,2235,0
20230922,160100,338624400,2235,2235,2235,2235,0
20230922,160000,338624400,2235,2235,2235,2235,0
20230922,155900,338624400,2235,2235,2235,2235,0
20230922,155800,338624400,2235,2235,2235,2235,0
20230922,155700,338624400,2235,2235,2235,2235,0
20230922,155600,338624400,2235,2235,2235,2235,0
20230922,155500,338624400,2235,2235,2235,2235,0
20230922,155400,338624400,2235,2235,2235,2235,0
20230922,155300,338624400,2235,2235,2235,2235,0
20230922,155200,338624400,2235,2235,2235,2235,0
20230922,155100,338624400,2235,2235,2235,2235,0
20230922,155000,338624400,2235,2235,2235,2235,0
20230922,154900,338624400,2235,2235,2235,2235,0
20230922,154800,338624400,2235,2235,2235,2235,0
20230922,154700,338624400,2235,2235,2235,2235,0
20230922,154600,338624400,2235,2235,2235,2235,0
20230922,154500,338624400,2235,2235,2235,2235,0
20230922,154400,338624400,2235,2235,2235,2235,0
20230922,154300,338624400,2235,2235,2235,2235,0
20230922,154200,338624400,2235,2235,2235,2235,0
20230922,154100,338624400,2235,2235,2235,2235,0
20230922,154000,338624400,2235,2235,2235,2235,0
20230922,153900,338624400,2235,2235,2235,2235,0
20230922,153800,338624400,2235,2235,2235,2235,0
20230922,153700,338624400,2235,2235,2235,2235,3194
20230922,153600,338624400,2235,2235,2235,2235,0
20230922,153500,338624400,2235,2235,2235,2235,0
20230922,153400,338624400,2235,2235,2235,2235,0
20230922,153300,338624400,2235,2235,2235,2235,0
20230922,153200,338624400,2235,2235,2235,2235,0
20230922,153100,338624400,2235,2235,2235,2235,0
20230922,153000,338624400,2235,2235,2235,2235,3194
20230922,152900,331485810,2245,2245,2245,2245,0
20230922,152800,331485810,2245,2245,2245,2245,0
20230922,152700,331485810,2245,2245,2245,2245,0
20230922,152600,331485810,2245,2245,2245,2245,0
20230922,152500,331485810,2245,2245,2245,2245,0
20230922,152400,331485810,2245,2245,2245,2245,0
20230922,152300,331485810,2245,2245,2245,2245,0
20230922,152200,331485810,2245,2245,2245,2245,0
20230922,152100,331485810,2245,2245,2245,2245,0
20230922,152000,331485810,2245,2245,2245,2245,0
20230922,151900,331485810,2245,2245,2245,2235,645
20230922,151800,330041645,2245,2245,2245,2245,8
20230922,151700,330023685,2245,2245,2245,2245,0
20230922,151600,330023685,2245,2245,2245,2245,189
20230922,151500,329599380,2245,2245,2245,2245,3
20230922,151400,329592645,2240,2240,2240,2240,100
20230922,151300,329368645,2240,2240,2240,2240,110
20230922,151200,329122245,2235,2240,2245,2235,218
20230922,151100,328634490,2245,2245,2245,2245,0
20230922,151000,328634490,2245,2245,2245,2245,1
20230922,150900,328632245,2235,2235,2235,2235,501
20230922,150800,327512510,2235,2235,2235,2235,500
20230922,150700,326395010,2235,2240,2240,2235,400
20230922,150600,325500510,2235,2235,2235,2235,0
20230922,150500,325500510,2235,2240,2240,2235,100
20230922,150400,325276645,2240,2240,2240,2240,1358
20230922,150300,322234725,2240,2240,2240,2240,0
20230922,150200,322234725,2240,2240,2240,2240,600
20230922,150100,320890725,2245,2240,2245,2240,7
20230922,150000,320875040,2240,2240,2240,2240,768
20230922,145900,319154720,2240,2240,2240,2240,0
20230922,145800,319154720,2240,2240,2240,2240,176
20230922,145700,318760480,2235,2235,2235,2235,749
20230922,145600,317086465,2245,2245,2245,2245,0
20230922,145500,317086465,2245,2245,2245,2245,0
20230922,145400,317086465,2245,2240,2245,2240,128
20230922,145300,316799245,2240,2240,2240,2240,1000
20230922,145200,314559245,2240,2240,2240,2240,0
20230922,145100,314559245,2240,2240,2240,2240,1000
20230922,145000,312319245,2240,2230,2240,2230,1000
20230922,144900,310084245,2230,2230,2230,2230,1
20230922,144800,310082015,2245,2245,2245,2245,0
20230922,144700,310082015,2245,2235,2245,2235,1186
20230922,144600,307426305,2235,2235,2235,2235,201
20230922,144500,306977070,2235,2230,2235,2230,331
20230922,144400,306238935,2230,2230,2230,2230,670
20230922,144300,304744835,2230,2230,2230,2230,500
20230922,144200,303629835,2235,2225,2235,2220,1657
20230922,144100,299943885,2230,2230,2230,2225,1444
20230922,144000,296729265,2230,2230,2230,2230,667
20230922,143900,295241855,2240,2230,2240,2230,93
20230922,143800,295034455,2230,2230,2230,2230,272
20230922,143700,294427895,2230,2250,2250,2225,3056
20230922,143600,287618745,2250,2250,2250,2250,0
20230922,143500,287618745,2250,2250,2250,2250,1
20230922,143400,287616495,2235,2235,2235,2235,199
20230922,143300,287171730,2235,2235,2235,2235,1000
20230922,143200,284936730,2250,2250,2250,2250,10
20230922,143100,284914230,2235,2235,2235,2235,56
20230922,143000,284789070,2235,2240,2250,2235,1002
20230922,142900,282545055,2240,2240,2240,2240,0
20230922,142800,282545055,2240,2245,2245,2240,153
20230922,142700,282202320,2250,2250,2250,2250,0
20230922,142600,282202320,2250,2250,2250,2250,0
20230922,142500,282202320,2250,2250,2250,2250,0
20230922,142400,282202320,2250,2250,2250,2250,0
20230922,142300,282202320,2250,2245,2250,2240,2008
20230922,142200,277685570,2245,2245,2245,2245,0
20230922,142100,277685570,2245,2245,2245,2245,200
20230922,142000,277236570,2250,2250,2250,2250,0
20230922,141900,277236570,2250,2250,2250,2250,0
20230922,141800,277236570,2250,2250,2250,2250,200
20230922,141700,276786570,2250,2240,2250,2240,1683
20230922,141600,273007535,2240,2240,2240,2240,0
20230922,141500,273007535,2240,2240,2240,2240,0
20230922,141400,273007535,2240,2240,2240,2240,0
20230922,141300,273007535,2240,2245,2250,2240,6352
20230922,141200,258771935,2250,2250,2250,2250,50
20230922,141100,258659435,2250,2250,2250,2250,0
20230922,141000,258659435,2250,2250,2250,2250,400
20230922,140900,257759435,2250,2250,2250,2250,0
20230922,140800,257759435,2250,2250,2250,2250,0
20230922,140700,257759435,2250,2250,2250,2250,0
20230922,140600,257759435,2250,2250,2250,2250,0
20230922,140500,257759435,2250,2250,2250,2250,0
20230922,140400,257759435,2250,2250,2250,2250,0
20230922,140300,257759435,2250,2250,2250,2250,0
20230922,140200,257759435,2250,2250,2250,2250,0
20230922,140100,257759435,2250,2250,2250,2250,0
20230922,140000,257759435,2250,2250,2250,2250,1
20230922,135900,257757185,2250,2250,2250,2250,0
20230922,135800,257757185,2250,2250,2250,2250,101
20230922,135700,257529935,2245,2245,2245,2245,9
20230922,135600,257509730,2245,2245,2245,2245,41
20230922,135500,257417685,2250,2250,2250,2250,0
20230922,135400,257417685,2250,2250,2250,2250,0
20230922,135300,257417685,2250,2250,2250,2250,0
20230922,135200,257417685,2250,2250,2250,2250,0
20230922,135100,257417685,2250,2250,2250,2250,1
20230922,135000,257415435,2245,2245,2245,2245,16
20230922,134900,257379515,2250,2250,2250,2250,0
20230922,134800,257379515,2250,2255,2255,2250,5
20230922,134700,257368260,2255,2255,2255,2255,1
20230922,134600,257366005,2255,2255,2255,2255,15
20230922,134500,257332180,2255,2255,2255,2255,0
20230922,134400,257332180,2255,2255,2255,2255,1
20230922,134300,257329925,2250,2250,2250,2250,205
20230922,134200,256868675,2255,2255,2255,2255,0
20230922,134100,256868675,2255,2255,2255,2255,0
20230922,134000,256868675,2255,2255,2255,2255,0
20230922,133900,256868675,2255,2250,2255,2245,2336
20230922,133800,251614310,2255,2255,2255,2255,0
20230922,133700,251614310,2255,2255,2255,2255,50
20230922,133600,251501560,2255,2255,2255,2255,0
20230922,133500,251501560,2255,2255,2255,2255,1
20230922,133400,251499305,2250,2255,2255,2250,298
20230922,133300,250828475,2260,2265,2265,2260,11
20230922,133200,250803610,2255,2255,2255,2255,44
20230922,133100,250704390,2255,2255,2255,2255,0
20230922,133000,250704390,2255,2255,2255,2250,3
20230922,132900,250697630,2245,2245,2245,2245,2000
20230922,132800,246207630,2255,2250,2255,2245,1200
20230922,132700,243510715,2255,2255,2255,2255,54
20230922,132600,243388945,2265,2265,2265,2265,0
20230922,132500,243388945,2265,2265,2265,2265,0
20230922,132400,243388945,2265,2265,2265,2265,0
20230922,132300,243388945,2265,2265,2265,2265,1
20230922,132200,243386680,2265,2265,2265,2265,0
20230922,132100,243386680,2265,2265,2265,2265,0
20230922,132000,243386680,2265,2265,2265,2265,0
20230922,131900,243386680,2265,2265,2265,2265,0
20230922,131800,243386680,2265,2265,2265,2265,1
20230922,131700,243384415,2260,2260,2260,2260,0
20230922,131600,243384415,2260,2260,2260,2260,65
20230922,131500,243237515,2265,2265,2265,2265,0
20230922,131400,243237515,2265,2265,2265,2265,0
20230922,131300,243237515,2265,2265,2265,2265,0
20230922,131200,243237515,2265,2265,2265,2265,0
20230922,131100,243237515,2265,2265,2265,2265,0
20230922,131000,243237515,2265,2265,2265,2265,0
20230922,130900,243237515,2265,2265,2265,2265,0
20230922,130800,243237515,2265,2265,2265,2265,0
20230922,130700,243237515,2265,2265,2265,2265,0
20230922,130600,243237515,2265,2265,2265,2265,0
20230922,130500,243237515,2265,2265,2265,2265,0
20230922,130400,243237515,2265,2265,2265,2265,0
20230922,130300,243237515,2265,2250,2265,2250,302
20230922,130200,242553500,2265,2265,2265,2265,0
20230922,130100,242553500,2265,2265,2265,2265,0
20230922,130000,242553500,2265,2265,2265,2265,0
20230922,125900,242553500,2265,2265,2265,2265,0
20230922,125800,242553500,2265,2265,2265,2265,1
20230922,125700,242551235,2265,2265,2265,2265,0
20230922,125600,242551235,2265,2265,2265,2265,1
20230922,125500,242548970,2250,2260,2260,2250,100
20230922,125400,242323880,2270,2270,2270,2270,0
20230922,125300,242323880,2270,2270,2270,2270,1
20230922,125200,242321610,2250,2260,2260,2250,500
20230922,125100,241193785,2270,2270,2270,2270,0
20230922,125000,241193785,2270,2270,2270,2270,1
20230922,124900,241191515,2265,2265,2265,2265,1
20230922,124800,241189250,2270,2270,2270,2270,0
20230922,124700,241189250,2270,2270,2270,2270,0
20230922,124600,241189250,2270,2270,2270,2270,0
20230922,124500,241189250,2270,2270,2270,2270,0
20230922,124400,241189250,2270,2270,2270,2270,0
20230922,124300,241189250,2270,2270,2270,2270,0
20230922,124200,241189250,2270,2270,2270,2270,306
20230922,124100,240494630,2260,2260,2260,2260,0
20230922,124000,240494630,2260,2260,2260,2260,318
20230922,123900,239775950,2270,2270,2270,2270,0
20230922,123800,239775950,2270,2270,2270,2270,11
20230922,123700,239750980,2260,2260,2260,2260,1
20230922,123600,239748720,2270,2270,2270,2270,0
20230922,123500,239748720,2270,2270,2270,2270,0
20230922,123400,239748720,2270,2270,2270,2270,0
20230922,123300,239748720,2270,2265,2270,2265,1007
20230922,123200,237464110,2270,2270,2270,2270,0
20230922,123100,237464110,2270,2270,2270,2270,700
20230922,123000,235875110,2270,2270,2270,2270,0
20230922,122900,235875110,2270,2270,2270,2270,1
20230922,122800,235872840,2265,2270,2270,2265,105
20230922,122700,235635010,2265,2265,2265,2265,0
20230922,122600,235635010,2265,2265,2265,2265,0
20230922,122500,235635010,2265,2265,2265,2265,0
20230922,122400,235635010,2265,2265,2265,2265,88
20230922,122300,235435690,2265,2265,2265,2265,220
20230922,122200,234937390,2265,2265,2265,2265,1010
20230922,122100,232649740,2265,2265,2265,2265,0
20230922,122000,232649740,2265,2265,2265,2265,0
20230922,121900,232649740,2265,2265,2265,2265,0
20230922,121800,232649740,2265,2265,2265,2265,0
20230922,121700,232649740,2265,2265,2265,2265,0
20230922,121600,232649740,2265,2265,2265,2265,0
20230922,121500,232649740,2265,2265,2265,2265,0
20230922,121400,232649740,2265,2265,2265,2265,1
20230922,121300,232647475,2250,2250,2250,2250,0
20230922,121200,232647475,2250,2250,2250,2250,0
20230922,121100,232647475,2250,2250,2250,2250,0
20230922,121000,232647475,2250,2250,2250,2250,1
20230922,120900,232645225,2265,2255,2265,2250,830
20230922,120800,230777435,2255,2255,2255,2255,103
20230922,120700,230545170,2250,2250,2250,2250,0
20230922,120600,230545170,2250,2250,2250,2250,200
20230922,120500,230095170,2255,2255,2255,2255,0
20230922,120400,230095170,2255,2255,2255,2255,0
20230922,120300,230095170,2255,2255,2255,2255,35
20230922,120200,230016245,2255,2255,2255,2255,46
20230922,120100,229912515,2255,2255,2255,2255,419
20230922,120000,228967670,2255,2255,2255,2255,0
20230922,115900,228967670,2255,2260,2260,2255,3081
20230922,115800,222017375,2265,2265,2265,2265,0
20230922,115700,222017375,2265,2265,2265,2265,1823
20230922,115600,217888280,2270,2270,2270,2270,1
20230922,115500,217886010,2265,2265,2265,2265,12
20230922,115400,217858830,2270,2270,2270,2270,0
20230922,115300,217858830,2270,2270,2270,2270,0
20230922,115200,217858830,2270,2270,2270,2270,0
20230922,115100,217858830,2270,2270,2270,2270,0
20230922,115000,217858830,2270,2270,2270,2270,10
20230922,114900,217836130,2270,2270,2270,2270,0
20230922,114800,217836130,2270,2270,2270,2270,1939
20230922,114700,213434600,2270,2275,2275,2270,660
20230922,114600,211933400,2275,2275,2275,2275,1
20230922,114500,211931125,2270,2270,2270,2270,0
20230922,114400,211931125,2270,2275,2275,2270,101
20230922,114300,211701355,2275,2275,2275,2275,0
20230922,114200,211701355,2275,2270,2275,2270,35
20230922,114100,211621895,2270,2270,2270,2270,0
20230922,114000,211621895,2270,2270,2270,2270,0
20230922,113900,211621895,2270,2265,2270,2265,2113
20230922,113800,206830945,2265,2270,2270,2265,1500
20230922,113700,203430945,2270,2270,2270,2270,0
20230922,113600,203430945,2270,2270,2270,2270,0
20230922,113500,203430945,2270,2270,2270,2270,2045
20230922,113400,198788795,2275,2275,2275,2275,0
20230922,113300,198788795,2275,2275,2275,2275,1
20230922,113200,198786520,2270,2270,2270,2270,2
20230922,113100,198781980,2270,2270,2270,2270,0
20230922,113000,198781980,2270,2270,2270,2270,348
20230922,112900,197992020,2275,2275,2275,2275,0
20230922,112800,197992020,2275,2275,2275,2275,0
20230922,112700,197992020,2275,2275,2275,2275,1
20230922,112600,197989745,2265,2275,2275,2265,23
20230922,112500,197937540,2275,2275,2275,2275,123
20230922,112400,197657715,2275,2275,2275,2275,69
20230922,112300,197500740,2275,2275,2275,2275,0
20230922,112200,197500740,2275,2275,2275,2275,100
20230922,112100,197273240,2275,2275,2275,2275,149
20230922,112000,196934265,2275,2275,2275,2275,0
20230922,111900,196934265,2275,2265,2275,2265,2
20230922,111800,196929725,2270,2270,2270,2270,0
20230922,111700,196929725,2270,2270,2270,2270,300
20230922,111600,196248725,2270,2270,2270,2270,1
20230922,111500,196246455,2275,2275,2275,2275,0
20230922,111400,196246455,2275,2275,2275,2275,10
20230922,111300,196223705,2275,2275,2275,2275,0
20230922,111200,196223705,2275,2275,2275,2275,150
20230922,111100,195882455,2270,2270,2270,2270,139
20230922,111000,195566925,2270,2270,2270,2270,0
20230922,110900,195566925,2270,2270,2270,2270,1
20230922,110800,195564655,2270,2270,2270,2270,431
20230922,110700,194586285,2270,2270,2270,2270,0
20230922,110600,194586285,2270,2270,2270,2270,0
20230922,110500,194586285,2270,2270,2270,2270,0
20230922,110400,194586285,2270,2265,2270,2265,7377
20230922,110300,177876835,2260,2260,2260,2250,291
20230922,110200,177219955,2265,2265,2265,2265,0
20230922,110100,177219955,2265,2265,2265,2265,0
20230922,110000,177219955,2265,2265,2265,2265,0
20230922,105900,177219955,2265,2265,2265,2265,0
20230922,105800,177219955,2265,2265,2265,2265,60
20230922,105700,177084055,2265,2265,2265,2260,3
20230922,105600,177077265,2255,2255,2255,2255,0
20230922,105500,177077265,2255,2255,2255,2255,1013
20230922,105400,174792950,2255,2255,2255,2255,0
20230922,105300,174792950,2255,2255,2255,2255,192
20230922,105200,174359990,2250,2250,2250,2250,0
20230922,105100,174359990,2250,2250,2250,2250,1
20230922,105000,174357740,2255,2255,2255,2255,0
20230922,104900,174357740,2255,2255,2255,2255,0
20230922,104800,174357740,2255,2255,2255,2255,0
20230922,104700,174357740,2255,2255,2255,2255,0
20230922,104600,174357740,2255,2255,2255,2255,0
20230922,104500,174357740,2255,2255,2255,2255,0
20230922,104400,174357740,2255,2255,2255,2255,0
20230922,104300,174357740,2255,2255,2255,2255,500
20230922,104200,173230240,2255,2255,2255,2255,0
20230922,104100,173230240,2255,2255,2255,2255,25
20230922,104000,173173865,2255,2255,2255,2255,2
20230922,103900,173169355,2255,2255,2255,2255,25
20230922,103800,173112980,2255,2255,2255,2255,0
20230922,103700,173112980,2255,2255,2255,2255,174
20230922,103600,172720610,2250,2250,2250,2250,1721
20230922,103500,168848360,2250,2250,2250,2250,1
20230922,103400,168846110,2245,2245,2245,2245,1699
20230922,103300,165031855,2235,2235,2235,2235,2
20230922,103200,165027385,2240,2240,2240,2240,0
20230922,103100,165027385,2240,2235,2240,2235,2788
20230922,103000,158791945,2235,2235,2235,2235,0
20230922,102900,158791945,2235,2235,2235,2235,0
20230922,102800,158791945,2235,2235,2235,2235,100
20230922,102700,158568445,2235,2230,2235,2230,2001
20230922,102600,154106210,2235,2235,2235,2235,1
20230922,102500,154103975,2235,2235,2235,2235,1
20230922,102400,154101740,2230,2230,2230,2230,1
20230922,102300,154099510,2235,2235,2235,2235,17
20230922,102200,154061515,2235,2235,2235,2235,0
20230922,102100,154061515,2235,2235,2235,2235,10
20230922,102000,154039165,2235,2235,2235,2235,0
20230922,101900,154039165,2235,2225,2235,2225,3
20230922,101800,154032480,2235,2235,2235,2235,3
20230922,101700,154025775,2235,2225,2235,2225,4
20230922,101600,154016865,2225,2230,2230,2225,88
20230922,101500,153821055,2235,2235,2235,2235,0
20230922,101400,153821055,2235,2235,2235,2235,0
20230922,101300,153821055,2235,2235,2235,2235,0
20230922,101200,153821055,2235,2235,2235,2235,0
20230922,101100,153821055,2235,2235,2235,2235,38
20230922,101000,153736125,2235,2235,2235,2235,0
20230922,100900,153736125,2235,2235,2235,2235,0
20230922,100800,153736125,2235,2235,2235,2235,0
20230922,100700,153736125,2235,2235,2235,2235,703
20230922,100600,152164920,2235,2235,2235,2235,0
20230922,100500,152164920,2235,2235,2235,2235,0
20230922,100400,152164920,2235,2235,2235,2235,0
20230922,100300,152164920,2235,2235,2235,2235,0
20230922,100200,152164920,2235,2230,2235,2230,1498
20230922,100100,148824370,2230,2230,2230,2230,1437
20230922,100000,145619860,2235,2235,2235,2235,270
20230922,095900,145016410,2235,2235,2235,2235,0
20230922,095800,145016410,2235,2235,2235,2235,2079
20230922,095700,140369845,2240,2240,2240,2240,1
20230922,095600,140367605,2235,2240,2240,2235,318
20230922,095500,139656140,2245,2240,2245,2240,173
20230922,095400,139268615,2245,2240,2245,2240,93
20230922,095300,139060290,2240,2240,2240,2240,1255
20230922,095200,136249090,2240,2240,2240,2240,7
20230922,095100,136233410,2240,2240,2240,2235,218
20230922,095000,135745180,2240,2240,2240,2240,21
20230922,094900,135698140,2240,2240,2240,2240,48
20230922,094800,135590620,2235,2235,2235,2235,32
20230922,094700,135519100,2235,2235,2235,2235,0
20230922,094600,135519100,2235,2235,2235,2235,139
20230922,094500,135208435,2240,2240,2240,2240,5
20230922,094400,135197235,2240,2240,2240,2240,555
20230922,094300,133954035,2245,2245,2245,2245,0
20230922,094200,133954035,2245,2240,2245,2240,526
20230922,094100,132775790,2240,2230,2240,2230,106
20230922,094000,132539350,2240,2230,2240,2230,201
20230922,093900,132091110,2230,2240,2240,2230,537
20230922,093800,130889225,2240,2240,2240,2240,13
20230922,093700,130860105,2240,2240,2240,2240,2
20230922,093600,130855625,2240,2240,2240,2240,2
20230922,093500,130851145,2240,2240,2240,2240,100
20230922,093400,130627145,2240,2230,2240,2230,149
20230922,093300,130294815,2230,2230,2230,2230,40
20230922,093200,130205615,2230,2230,2230,2230,705
20230922,093100,128633465,2240,2230,2240,2230,2
20230922,093000,128628995,2240,2240,2240,2240,5
20230922,092900,128617795,2240,2240,2240,2240,150
20230922,092800,128281795,2240,2240,2240,2240,220
20230922,092700,127788995,2230,2230,2230,2230,531
20230922,092600,126604865,2240,2235,2240,2230,1601
20230922,092500,123026875,2240,2240,2240,2235,649
20230922,092400,121576330,2245,2240,2245,2240,3
20230922,092300,121569605,2250,2250,2250,2250,55
20230922,092200,121445855,2250,2240,2250,2240,4213
20230922,092100,111995485,2240,2240,2240,2240,1
20230922,092000,111993245,2235,2230,2235,2230,234
20230922,091900,111470495,2230,2230,2230,2230,821
20230922,091800,109639665,2235,2225,2235,2225,2720
20230922,091700,103582655,2230,2230,2230,2225,74
20230922,091600,103417750,2230,2230,2230,2230,1
20230922,091500,103415520,2230,2230,2230,2230,729
20230922,091400,101789850,2225,2235,2235,2225,11
20230922,091300,101765315,2235,2210,2235,2210,3158
20230922,091200,94746180,2210,2210,2220,2210,9085
20230922,091100,74638355,2215,2205,2215,2200,113
20230922,091000,74389445,2200,2210,2215,2200,745
20230922,090900,72743875,2200,2200,2200,2200,500
20230922,090800,71643875,2210,2205,2210,2205,1597
20230922,090700,68118550,2200,2195,2200,2195,1245
20230922,090600,65383210,2200,2205,2205,2190,2460
20230922,090500,59991525,2205,2205,2205,2205,11
20230922,090400,59967270,2205,2200,2205,2190,531
20230922,090300,58801120,2200,2210,2210,2200,4941
20230922,090200,47924540,2210,2225,2225,2200,7111
20230922,090100,32230280,2210,2225,2225,2205,3283
20230922,090000,24962625,2225,2215,2225,2215,11261