KissMeData/200470/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200700,1293609970,3600,3600,3600,3600,7054
20230919,200600,1293609970,3600,3600,3600,3600,0
20230919,200500,1293609970,3600,3600,3600,3600,0
20230919,200400,1293609970,3600,3600,3600,3600,0
20230919,200300,1293609970,3600,3600,3600,3600,0
20230919,200200,1293609970,3600,3600,3600,3600,0
20230919,200100,1293609970,3600,3600,3600,3600,0
20230919,200000,1293609970,3600,3600,3600,3600,0
20230919,195900,1293609970,3600,3600,3600,3600,0
20230919,195800,1293609970,3600,3600,3600,3600,0
20230919,195700,1293609970,3600,3600,3600,3600,0
20230919,195600,1293609970,3600,3600,3600,3600,0
20230919,195500,1293609970,3600,3600,3600,3600,0
20230919,195400,1293609970,3600,3600,3600,3600,0
20230919,195300,1293609970,3600,3600,3600,3600,0
20230919,195200,1293609970,3600,3600,3600,3600,0
20230919,195100,1293609970,3600,3600,3600,3600,0
20230919,195000,1293609970,3600,3600,3600,3600,0
20230919,194900,1293609970,3600,3600,3600,3600,0
20230919,194800,1293609970,3600,3600,3600,3600,0
20230919,194700,1293609970,3600,3600,3600,3600,0
20230919,194600,1293609970,3600,3600,3600,3600,0
20230919,194500,1293609970,3600,3600,3600,3600,0
20230919,194400,1293609970,3600,3600,3600,3600,0
20230919,194300,1293609970,3600,3600,3600,3600,0
20230919,194200,1293609970,3600,3600,3600,3600,0
20230919,194100,1293609970,3600,3600,3600,3600,0
20230919,194000,1293609970,3600,3600,3600,3600,0
20230919,193900,1293609970,3600,3600,3600,3600,0
20230919,193800,1293609970,3600,3600,3600,3600,0
20230919,193700,1293609970,3600,3600,3600,3600,7054
20230919,193600,1293609970,3600,3600,3600,3600,0
20230919,193500,1293609970,3600,3600,3600,3600,0
20230919,193400,1293609970,3600,3600,3600,3600,0
20230919,193300,1293609970,3600,3600,3600,3600,0
20230919,193200,1293609970,3600,3600,3600,3600,0
20230919,193100,1293609970,3600,3600,3600,3600,0
20230919,193000,1293609970,3600,3600,3600,3600,0
20230919,192900,1293609970,3600,3600,3600,3600,0
20230919,192800,1293609970,3600,3600,3600,3600,0
20230919,192700,1293609970,3600,3600,3600,3600,0
20230919,192600,1293609970,3600,3600,3600,3600,0
20230919,192500,1293609970,3600,3600,3600,3600,0
20230919,192400,1293609970,3600,3600,3600,3600,0
20230919,192300,1293609970,3600,3600,3600,3600,0
20230919,192200,1293609970,3600,3600,3600,3600,0
20230919,192100,1293609970,3600,3600,3600,3600,0
20230919,192000,1293609970,3600,3600,3600,3600,0
20230919,191900,1293609970,3600,3600,3600,3600,0
20230919,191800,1293609970,3600,3600,3600,3600,0
20230919,191700,1293609970,3600,3600,3600,3600,0
20230919,191600,1293609970,3600,3600,3600,3600,0
20230919,191500,1293609970,3600,3600,3600,3600,0
20230919,191400,1293609970,3600,3600,3600,3600,0
20230919,191300,1293609970,3600,3600,3600,3600,0
20230919,191200,1293609970,3600,3600,3600,3600,0
20230919,191100,1293609970,3600,3600,3600,3600,0
20230919,191000,1293609970,3600,3600,3600,3600,0
20230919,190900,1293609970,3600,3600,3600,3600,0
20230919,190800,1293609970,3600,3600,3600,3600,0
20230919,190700,1293609970,3600,3600,3600,3600,7054
20230919,190600,1293609970,3600,3600,3600,3600,0
20230919,190500,1293609970,3600,3600,3600,3600,0
20230919,190400,1293609970,3600,3600,3600,3600,0
20230919,190300,1293609970,3600,3600,3600,3600,0
20230919,190200,1293609970,3600,3600,3600,3600,0
20230919,190100,1293609970,3600,3600,3600,3600,0
20230919,190000,1293609970,3600,3600,3600,3600,0
20230919,185900,1293609970,3600,3600,3600,3600,0
20230919,185800,1293609970,3600,3600,3600,3600,0
20230919,185700,1293609970,3600,3600,3600,3600,0
20230919,185600,1293609970,3600,3600,3600,3600,0
20230919,185500,1293609970,3600,3600,3600,3600,0
20230919,185400,1293609970,3600,3600,3600,3600,0
20230919,185300,1293609970,3600,3600,3600,3600,0
20230919,185200,1293609970,3600,3600,3600,3600,0
20230919,185100,1293609970,3600,3600,3600,3600,0
20230919,185000,1293609970,3600,3600,3600,3600,0
20230919,184900,1293609970,3600,3600,3600,3600,0
20230919,184800,1293609970,3600,3600,3600,3600,0
20230919,184700,1293609970,3600,3600,3600,3600,0
20230919,184600,1293609970,3600,3600,3600,3600,0
20230919,184500,1293609970,3600,3600,3600,3600,0
20230919,184400,1293609970,3600,3600,3600,3600,0
20230919,184300,1293609970,3600,3600,3600,3600,0
20230919,184200,1293609970,3600,3600,3600,3600,0
20230919,184100,1293609970,3600,3600,3600,3600,0
20230919,184000,1293609970,3600,3600,3600,3600,0
20230919,183900,1293609970,3600,3600,3600,3600,0
20230919,183800,1293609970,3600,3600,3600,3600,0
20230919,183700,1293609970,3600,3600,3600,3600,7054
20230919,183600,1293609970,3600,3600,3600,3600,0
20230919,183500,1293609970,3600,3600,3600,3600,0
20230919,183400,1293609970,3600,3600,3600,3600,0
20230919,183300,1293609970,3600,3600,3600,3600,0
20230919,183200,1293609970,3600,3600,3600,3600,0
20230919,183100,1293609970,3600,3600,3600,3600,0
20230919,183000,1293609970,3600,3600,3600,3600,0
20230919,182900,1293609970,3600,3600,3600,3600,0
20230919,182800,1293609970,3600,3600,3600,3600,0
20230919,182700,1293609970,3600,3600,3600,3600,0
20230919,182600,1293609970,3600,3600,3600,3600,0
20230919,182500,1293609970,3600,3600,3600,3600,0
20230919,182400,1293609970,3600,3600,3600,3600,0
20230919,182300,1293609970,3600,3600,3600,3600,0
20230919,182200,1293609970,3600,3600,3600,3600,0
20230919,182100,1293609970,3600,3600,3600,3600,0
20230919,182000,1293609970,3600,3600,3600,3600,0
20230919,181900,1293609970,3600,3600,3600,3600,0
20230919,181800,1293609970,3600,3600,3600,3600,0
20230919,181700,1293609970,3600,3600,3600,3600,0
20230919,181600,1293609970,3600,3600,3600,3600,0
20230919,181500,1293609970,3600,3600,3600,3600,0
20230919,181400,1293609970,3600,3600,3600,3600,0
20230919,181300,1293609970,3600,3600,3600,3600,0
20230919,181200,1293609970,3600,3600,3600,3600,0
20230919,181100,1293609970,3600,3600,3600,3600,0
20230919,181000,1293609970,3600,3600,3600,3600,0
20230919,180900,1293609970,3600,3600,3600,3600,0
20230919,180800,1293609970,3600,3600,3600,3600,0
20230919,180700,1293609970,3600,3600,3600,3600,7054
20230919,180600,1293609970,3600,3600,3600,3600,0
20230919,180500,1293609970,3600,3600,3600,3600,0
20230919,180400,1293609970,3600,3600,3600,3600,0
20230919,180300,1293609970,3600,3600,3600,3600,0
20230919,180200,1293609970,3600,3600,3600,3600,0
20230919,180100,1293609970,3600,3600,3600,3600,0
20230919,180000,1293609970,3600,3600,3600,3600,0
20230919,175900,1293609970,3600,3600,3600,3600,0
20230919,175800,1293609970,3600,3600,3600,3600,0
20230919,175700,1293609970,3600,3600,3600,3600,0
20230919,175600,1293609970,3600,3600,3600,3600,0
20230919,175500,1293609970,3600,3600,3600,3600,0
20230919,175400,1293609970,3600,3600,3600,3600,0
20230919,175300,1293609970,3600,3600,3600,3600,0
20230919,175200,1293609970,3600,3600,3600,3600,0
20230919,175100,1293609970,3600,3600,3600,3600,0
20230919,175000,1293609970,3600,3600,3600,3600,0
20230919,174900,1293609970,3600,3600,3600,3600,0
20230919,174800,1293609970,3600,3600,3600,3600,0
20230919,174700,1293609970,3600,3600,3600,3600,0
20230919,174600,1293609970,3600,3600,3600,3600,0
20230919,174500,1293609970,3600,3600,3600,3600,0
20230919,174400,1293609970,3600,3600,3600,3600,0
20230919,174300,1293609970,3600,3600,3600,3600,0
20230919,174200,1293609970,3600,3600,3600,3600,0
20230919,174100,1293609970,3600,3600,3600,3600,0
20230919,174000,1293609970,3600,3600,3600,3600,0
20230919,173900,1293609970,3600,3600,3600,3600,0
20230919,173800,1293609970,3600,3600,3600,3600,0
20230919,173700,1293609970,3600,3600,3600,3600,7054
20230919,173600,1293609970,3600,3600,3600,3600,0
20230919,173500,1293609970,3600,3600,3600,3600,0
20230919,173400,1293609970,3600,3600,3600,3600,0
20230919,173300,1293609970,3600,3600,3600,3600,0
20230919,173200,1293609970,3600,3600,3600,3600,0
20230919,173100,1293609970,3600,3600,3600,3600,0
20230919,173000,1293609970,3600,3600,3600,3600,0
20230919,172900,1293609970,3600,3600,3600,3600,0
20230919,172800,1293609970,3600,3600,3600,3600,0
20230919,172700,1293609970,3600,3600,3600,3600,0
20230919,172600,1293609970,3600,3600,3600,3600,0
20230919,172500,1293609970,3600,3600,3600,3600,0
20230919,172400,1293609970,3600,3600,3600,3600,0
20230919,172300,1293609970,3600,3600,3600,3600,0
20230919,172200,1293609970,3600,3600,3600,3600,0
20230919,172100,1293609970,3600,3600,3600,3600,0
20230919,172000,1293609970,3600,3600,3600,3600,0
20230919,171900,1293609970,3600,3600,3600,3600,0
20230919,171800,1293609970,3600,3600,3600,3600,0
20230919,171700,1293609970,3600,3600,3600,3600,0
20230919,171600,1293609970,3600,3600,3600,3600,0
20230919,171500,1293609970,3600,3600,3600,3600,0
20230919,171400,1293609970,3600,3600,3600,3600,0
20230919,171300,1293609970,3600,3600,3600,3600,0
20230919,171200,1293609970,3600,3600,3600,3600,0
20230919,171100,1293609970,3600,3600,3600,3600,0
20230919,171000,1293609970,3600,3600,3600,3600,0
20230919,170900,1293609970,3600,3600,3600,3600,0
20230919,170800,1293609970,3600,3600,3600,3600,0
20230919,170700,1293609970,3600,3600,3600,3600,7054
20230919,170600,1293609970,3600,3600,3600,3600,0
20230919,170500,1293609970,3600,3600,3600,3600,0
20230919,170400,1293609970,3600,3600,3600,3600,0
20230919,170300,1293609970,3600,3600,3600,3600,0
20230919,170200,1293609970,3600,3600,3600,3600,0
20230919,170100,1293609970,3600,3600,3600,3600,0
20230919,170000,1293609970,3600,3600,3600,3600,0
20230919,165900,1293609970,3600,3600,3600,3600,0
20230919,165800,1293609970,3600,3600,3600,3600,0
20230919,165700,1293609970,3600,3600,3600,3600,0
20230919,165600,1293609970,3600,3600,3600,3600,0
20230919,165500,1293609970,3600,3600,3600,3600,0
20230919,165400,1293609970,3600,3600,3600,3600,0
20230919,165300,1293609970,3600,3600,3600,3600,0
20230919,165200,1293609970,3600,3600,3600,3600,0
20230919,165100,1293609970,3600,3600,3600,3600,0
20230919,165000,1293609970,3600,3600,3600,3600,0
20230919,164900,1293609970,3600,3600,3600,3600,0
20230919,164800,1293609970,3600,3600,3600,3600,0
20230919,164700,1293609970,3600,3600,3600,3600,0
20230919,164600,1293609970,3600,3600,3600,3600,0
20230919,164500,1293609970,3600,3600,3600,3600,0
20230919,164400,1293609970,3600,3600,3600,3600,0
20230919,164300,1293609970,3600,3600,3600,3600,0
20230919,164200,1293609970,3600,3600,3600,3600,0
20230919,164100,1293609970,3600,3600,3600,3600,0
20230919,164000,1293609970,3600,3600,3600,3600,0
20230919,163900,1293609970,3600,3600,3600,3600,0
20230919,163800,1293609970,3600,3600,3600,3600,0
20230919,163700,1293609970,3600,3600,3600,3600,7054
20230919,163600,1293609970,3600,3600,3600,3600,0
20230919,163500,1293609970,3600,3600,3600,3600,0
20230919,163400,1293609970,3600,3600,3600,3600,0
20230919,163300,1293609970,3600,3600,3600,3600,0
20230919,163200,1293609970,3600,3600,3600,3600,0
20230919,163100,1293609970,3600,3600,3600,3600,0
20230919,163000,1293609970,3600,3600,3600,3600,0
20230919,162900,1293609970,3600,3600,3600,3600,0
20230919,162800,1293609970,3600,3600,3600,3600,0
20230919,162700,1293609970,3600,3600,3600,3600,0
20230919,162600,1293609970,3600,3600,3600,3600,0
20230919,162500,1293609970,3600,3600,3600,3600,0
20230919,162400,1293609970,3600,3600,3600,3600,0
20230919,162300,1293609970,3600,3600,3600,3600,0
20230919,162200,1293609970,3600,3600,3600,3600,0
20230919,162100,1293609970,3600,3600,3600,3600,0
20230919,162000,1293609970,3600,3600,3600,3600,0
20230919,161900,1293609970,3600,3600,3600,3600,0
20230919,161800,1293609970,3600,3600,3600,3600,0
20230919,161700,1293609970,3600,3600,3600,3600,0
20230919,161600,1293609970,3600,3600,3600,3600,0
20230919,161500,1293609970,3600,3600,3600,3600,0
20230919,161400,1293609970,3600,3600,3600,3600,0
20230919,161300,1293609970,3600,3600,3600,3600,0
20230919,161200,1293609970,3600,3600,3600,3600,0
20230919,161100,1293609970,3600,3600,3600,3600,0
20230919,161000,1293609970,3600,3600,3600,3600,0
20230919,160900,1293609970,3600,3600,3600,3600,0
20230919,160800,1293609970,3600,3600,3600,3600,0
20230919,160700,1293609970,3600,3600,3600,3600,7054
20230919,160600,1293609970,3600,3600,3600,3600,0
20230919,160500,1293609970,3600,3600,3600,3600,0
20230919,160400,1293609970,3600,3600,3600,3600,0
20230919,160300,1293609970,3600,3600,3600,3600,0
20230919,160200,1293609970,3600,3600,3600,3600,0
20230919,160100,1293609970,3600,3600,3600,3600,0
20230919,160000,1293609970,3600,3600,3600,3600,0
20230919,155900,1293609970,3600,3600,3600,3600,0
20230919,155800,1293609970,3600,3600,3600,3600,0
20230919,155700,1293609970,3600,3600,3600,3600,0
20230919,155600,1293609970,3600,3600,3600,3600,0
20230919,155500,1293609970,3600,3600,3600,3600,0
20230919,155400,1293609970,3600,3600,3600,3600,0
20230919,155300,1293609970,3600,3600,3600,3600,0
20230919,155200,1293609970,3600,3600,3600,3600,0
20230919,155100,1293609970,3600,3600,3600,3600,0
20230919,155000,1293609970,3600,3600,3600,3600,0
20230919,154900,1293609970,3600,3600,3600,3600,0
20230919,154800,1293609970,3600,3600,3600,3600,0
20230919,154700,1293609970,3600,3600,3600,3600,0
20230919,154600,1293609970,3600,3600,3600,3600,0
20230919,154500,1293609970,3600,3600,3600,3600,0
20230919,154400,1293609970,3600,3600,3600,3600,0
20230919,154300,1293609970,3600,3600,3600,3600,0
20230919,154200,1293609970,3600,3600,3600,3600,0
20230919,154100,1293609970,3600,3600,3600,3600,0
20230919,154000,1293609970,3600,3600,3600,3600,0
20230919,153900,1293609970,3600,3600,3600,3600,0
20230919,153800,1293609970,3600,3600,3600,3600,0
20230919,153700,1293609970,3600,3600,3600,3600,7054
20230919,153600,1293609970,3600,3600,3600,3600,0
20230919,153500,1293609970,3600,3600,3600,3600,0
20230919,153400,1293609970,3600,3600,3600,3600,0
20230919,153300,1293609970,3600,3600,3600,3600,0
20230919,153200,1293609970,3600,3600,3600,3600,0
20230919,153100,1293609970,3600,3600,3600,3600,0
20230919,153000,1293609970,3600,3600,3600,3600,7054
20230919,152900,1268215570,3600,3600,3600,3600,0
20230919,152800,1268215570,3600,3600,3600,3600,0
20230919,152700,1268215570,3600,3600,3600,3600,0
20230919,152600,1268215570,3600,3600,3600,3600,0
20230919,152500,1268215570,3600,3600,3600,3600,0
20230919,152400,1268215570,3600,3600,3600,3600,0
20230919,152300,1268215570,3600,3600,3600,3600,0
20230919,152200,1268215570,3600,3600,3600,3600,0
20230919,152100,1268215570,3600,3600,3600,3600,0
20230919,152000,1268215570,3600,3600,3600,3600,0
20230919,151900,1268215570,3600,3600,3600,3600,7
20230919,151800,1268190370,3600,3595,3600,3595,593
20230919,151700,1266056120,3600,3570,3600,3570,84
20230919,151600,1265754625,3570,3570,3570,3570,300
20230919,151500,1264683625,3565,3600,3600,3565,240
20230919,151400,1263821375,3605,3585,3605,3555,5954
20230919,151300,1242539485,3585,3590,3590,3585,903
20230919,151200,1239300835,3590,3590,3590,3590,1500
20230919,151100,1233915835,3580,3600,3600,3580,11922
20230919,151000,1191094415,3600,3605,3605,3600,2500
20230919,150900,1182090710,3610,3615,3615,3605,259
20230919,150800,1181156225,3625,3625,3625,3625,0
20230919,150700,1181156225,3625,3625,3625,3610,1202
20230919,150600,1176816920,3615,3620,3620,3615,1500
20230919,150500,1171393210,3620,3620,3620,3620,81
20230919,150400,1171099990,3615,3610,3615,3610,150
20230919,150300,1170557760,3610,3610,3610,3610,1000
20230919,150200,1166947760,3615,3615,3615,3615,74
20230919,150100,1166680250,3615,3615,3615,3615,51
20230919,150000,1166495885,3615,3615,3615,3615,42
20230919,145900,1166344055,3610,3610,3610,3610,226
20230919,145800,1165528195,3610,3625,3625,3610,2574
20230919,145700,1156210110,3625,3625,3625,3625,3
20230919,145600,1156199235,3625,3625,3625,3625,40
20230919,145500,1156054235,3630,3630,3630,3630,30
20230919,145400,1155945335,3620,3620,3620,3620,0
20230919,145300,1155945335,3620,3620,3620,3620,0
20230919,145200,1155945335,3620,3620,3620,3620,0
20230919,145100,1155945335,3620,3620,3620,3620,0
20230919,145000,1155945335,3620,3620,3620,3620,1000
20230919,144900,1152325335,3630,3630,3630,3630,0
20230919,144800,1152325335,3630,3630,3630,3620,3505
20230919,144700,1139603685,3630,3630,3630,3630,30
20230919,144600,1139494785,3630,3625,3630,3625,2
20230919,144500,1139487530,3630,3620,3630,3620,111
20230919,144400,1139084700,3620,3620,3620,3620,0
20230919,144300,1139084700,3620,3620,3620,3620,0
20230919,144200,1139084700,3620,3605,3620,3600,450
20230919,144100,1137458615,3600,3615,3615,3600,62
20230919,144000,1137235190,3620,3620,3620,3620,0
20230919,143900,1137235190,3620,3620,3620,3615,132
20230919,143800,1136757450,3620,3620,3620,3620,0
20230919,143700,1136757450,3620,3620,3620,3620,1002
20230919,143600,1133130210,3600,3615,3615,3590,12034
20230919,143500,1089797720,3615,3615,3615,3615,0
20230919,143400,1089797720,3615,3615,3615,3615,834
20230919,143300,1086782810,3615,3615,3615,3610,467
20230919,143200,1085095945,3615,3625,3625,3615,2160
20230919,143100,1077281480,3625,3625,3625,3625,0
20230919,143000,1077281480,3625,3630,3630,3625,2159
20230919,142900,1069449920,3630,3630,3630,3630,3815
20230919,142800,1055601470,3630,3635,3635,3630,400
20230919,142700,1054149440,3655,3630,3655,3630,3548
20230919,142600,1041270175,3630,3630,3630,3630,500
20230919,142500,1039455175,3630,3645,3645,3630,6400
20230919,142400,1016207410,3655,3655,3655,3655,0
20230919,142300,1016207410,3655,3655,3655,3655,0
20230919,142200,1016207410,3655,3655,3655,3655,30
20230919,142100,1016097760,3655,3655,3655,3655,0
20230919,142000,1016097760,3655,3655,3655,3655,2
20230919,141900,1016090450,3655,3655,3655,3655,1
20230919,141800,1016086795,3655,3655,3655,3655,3
20230919,141700,1016075830,3640,3640,3640,3640,1
20230919,141600,1016072190,3655,3655,3655,3655,0
20230919,141500,1016072190,3655,3645,3655,3645,4
20230919,141400,1016057580,3655,3655,3655,3655,0
20230919,141300,1016057580,3655,3655,3655,3655,0
20230919,141200,1016057580,3655,3655,3655,3655,0
20230919,141100,1016057580,3655,3655,3655,3655,0
20230919,141000,1016057580,3655,3655,3655,3655,5
20230919,140900,1016039305,3650,3650,3650,3650,2370
20230919,140800,1007388805,3650,3635,3650,3635,11
20230919,140700,1007348805,3635,3635,3635,3635,20
20230919,140600,1007276105,3635,3640,3640,3635,3235
20230919,140500,995504225,3640,3640,3640,3640,0
20230919,140400,995504225,3640,3650,3650,3640,6
20230919,140300,995482335,3640,3640,3640,3640,130
20230919,140200,995009135,3640,3640,3640,3640,429
20230919,140100,993447575,3635,3635,3635,3635,306
20230919,140000,992335265,3635,3635,3635,3635,0
20230919,135900,992335265,3635,3635,3635,3635,0
20230919,135800,992335265,3635,3635,3635,3635,3
20230919,135700,992324360,3635,3635,3635,3635,130
20230919,135600,991851810,3630,3630,3630,3630,1530
20230919,135500,986297910,3630,3640,3640,3630,374
20230919,135400,984939550,3630,3635,3635,3630,2427
20230919,135300,976121340,3635,3635,3635,3635,300
20230919,135200,975030840,3635,3635,3635,3635,0
20230919,135100,975030840,3635,3640,3640,3635,506
20230919,135000,973191525,3635,3635,3635,3635,50
20230919,134900,973009775,3640,3640,3640,3640,0
20230919,134800,973009775,3640,3640,3640,3640,200
20230919,134700,972281775,3640,3640,3640,3640,0
20230919,134600,972281775,3640,3635,3640,3635,1246
20230919,134500,967752560,3635,3635,3635,3635,5
20230919,134400,967734385,3640,3640,3640,3640,0
20230919,134300,967734385,3640,3640,3640,3640,20
20230919,134200,967661585,3640,3640,3640,3640,310
20230919,134100,966533185,3640,3635,3640,3635,67
20230919,134000,966289415,3635,3635,3635,3635,225
20230919,133900,965471540,3635,3630,3635,3630,534
20230919,133800,963531245,3635,3640,3640,3635,234
20230919,133700,962680640,3640,3640,3640,3640,350
20230919,133600,961406640,3640,3640,3640,3640,0
20230919,133500,961406640,3640,3640,3640,3640,0
20230919,133400,961406640,3640,3640,3640,3640,412
20230919,133300,959906960,3640,3635,3640,3635,1101
20230919,133200,955904820,3635,3635,3635,3635,347
20230919,133100,954643475,3630,3635,3635,3630,300
20230919,133000,953553225,3630,3630,3630,3630,0
20230919,132900,953553225,3630,3630,3630,3630,0
20230919,132800,953553225,3630,3635,3635,3630,949
20230919,132700,950105285,3630,3635,3635,3630,638
20230919,132600,947789320,3630,3630,3630,3630,0
20230919,132500,947789320,3630,3630,3630,3630,0
20230919,132400,947789320,3630,3630,3635,3630,1456
20230919,132300,942503540,3635,3635,3635,3635,2474
20230919,132200,933510550,3635,3635,3635,3635,0
20230919,132100,933510550,3635,3640,3640,3635,201
20230919,132000,932779910,3635,3635,3635,3635,0
20230919,131900,932779910,3635,3640,3640,3635,101
20230919,131800,932412770,3635,3635,3635,3635,400
20230919,131700,930958770,3640,3635,3640,3635,2
20230919,131600,930951495,3640,3635,3640,3635,630
20230919,131500,928661295,3640,3635,3640,3635,1622
20230919,131400,922765320,3635,3635,3635,3635,250
20230919,131300,921856570,3635,3635,3635,3635,239
20230919,131200,920987805,3640,3640,3640,3640,5
20230919,131100,920969605,3640,3645,3645,3640,662
20230919,131000,918559675,3655,3640,3655,3640,249
20230919,130900,917653300,3640,3640,3640,3640,1370
20230919,130800,912666500,3640,3640,3640,3640,0
20230919,130700,912666500,3640,3645,3645,3640,2696
20230919,130600,902845550,3645,3645,3645,3645,1667
20230919,130500,896769335,3650,3650,3650,3650,2541
20230919,130400,887494685,3655,3655,3655,3655,1
20230919,130300,887491030,3650,3650,3650,3650,0
20230919,130200,887491030,3650,3650,3650,3650,0
20230919,130100,887491030,3650,3650,3650,3650,0
20230919,130000,887491030,3650,3650,3650,3645,3105
20230919,125900,876162780,3650,3645,3650,3645,1168
20230919,125800,871903420,3645,3645,3645,3645,700
20230919,125700,869351920,3645,3645,3645,3645,100
20230919,125600,868987420,3645,3650,3650,3645,4693
20230919,125500,851860470,3655,3655,3655,3655,0
20230919,125400,851860470,3655,3660,3660,3650,61
20230919,125300,851637510,3660,3660,3660,3660,360
20230919,125200,850319910,3660,3650,3660,3650,416
20230919,125100,848801425,3650,3650,3650,3650,641
20230919,125000,846461775,3655,3660,3660,3655,2256
20230919,124900,838216090,3660,3655,3660,3655,1609
20230919,124800,832335190,3655,3660,3665,3655,31
20230919,124700,832221640,3660,3660,3660,3660,0
20230919,124600,832221640,3660,3660,3660,3660,299
20230919,124500,831127300,3660,3665,3665,3660,51
20230919,124400,830940390,3665,3665,3665,3665,0
20230919,124300,830940390,3665,3665,3665,3665,1
20230919,124200,830936725,3655,3655,3655,3655,0
20230919,124100,830936725,3655,3660,3660,3655,1556
20230919,124000,825241770,3660,3660,3660,3660,219
20230919,123900,824440230,3665,3665,3665,3665,70
20230919,123800,824183680,3665,3665,3665,3660,247
20230919,123700,823278945,3660,3665,3665,3660,1201
20230919,123600,818877975,3670,3670,3670,3670,1653
20230919,123500,812811465,3670,3670,3670,3670,0
20230919,123400,812811465,3670,3675,3675,3670,31
20230919,123300,812697690,3680,3680,3680,3680,0
20230919,123200,812697690,3680,3680,3680,3680,0
20230919,123100,812697690,3680,3680,3680,3680,0
20230919,123000,812697690,3680,3680,3680,3680,1
20230919,122900,812694010,3680,3680,3680,3680,0
20230919,122800,812694010,3680,3680,3680,3670,752
20230919,122700,809932585,3680,3675,3680,3675,5
20230919,122600,809914205,3680,3680,3680,3680,1
20230919,122500,809910525,3675,3675,3675,3675,0
20230919,122400,809910525,3675,3675,3675,3675,0
20230919,122300,809910525,3675,3675,3675,3675,0
20230919,122200,809910525,3675,3675,3675,3675,42
20230919,122100,809756175,3675,3675,3675,3675,100
20230919,122000,809388675,3670,3670,3670,3670,0
20230919,121900,809388675,3670,3675,3675,3670,384
20230919,121800,807979390,3675,3675,3675,3675,829
20230919,121700,804932815,3675,3675,3675,3675,1760
20230919,121600,798464815,3675,3675,3675,3675,37
20230919,121500,798328840,3680,3675,3680,3675,479
20230919,121400,796567775,3675,3680,3680,3675,554
20230919,121300,794530175,3680,3680,3680,3680,0
20230919,121200,794530175,3680,3680,3680,3680,0
20230919,121100,794530175,3680,3680,3680,3680,2
20230919,121000,794522815,3675,3675,3675,3675,300
20230919,120900,793420315,3675,3680,3680,3675,30
20230919,120800,793310055,3685,3685,3685,3685,1
20230919,120700,793306370,3680,3680,3680,3680,1325
20230919,120600,788430370,3680,3680,3680,3680,0
20230919,120500,788430370,3680,3680,3680,3680,0
20230919,120400,788430370,3680,3680,3680,3680,2
20230919,120300,788423010,3680,3685,3685,3680,42
20230919,120200,788268250,3685,3685,3685,3685,31
20230919,120100,788154015,3685,3685,3685,3685,40
20230919,120000,788006615,3685,3685,3685,3685,50
20230919,115900,787822365,3685,3685,3685,3685,20
20230919,115800,787748665,3680,3680,3680,3680,259
20230919,115700,786795545,3680,3690,3690,3680,664
20230919,115600,784348820,3690,3690,3690,3690,32
20230919,115500,784230740,3690,3690,3690,3690,0
20230919,115400,784230740,3690,3690,3690,3690,2800
20230919,115300,773898740,3695,3695,3695,3695,0
20230919,115200,773898740,3695,3695,3695,3695,572
20230919,115100,771785200,3695,3695,3710,3695,4115
20230919,115000,756574215,3710,3710,3710,3710,0
20230919,114900,756574215,3710,3700,3710,3700,140
20230919,114800,756055520,3695,3695,3695,3695,50
20230919,114700,755870770,3690,3690,3690,3690,0
20230919,114600,755870770,3690,3695,3695,3690,1027
20230919,114500,752076110,3700,3715,3730,3700,629
20230919,114400,749733655,3725,3725,3725,3725,2
20230919,114300,749726205,3690,3690,3690,3690,1017
20230919,114200,745973475,3690,3690,3690,3690,0
20230919,114100,745973475,3690,3685,3690,3685,4
20230919,114000,745958720,3685,3685,3685,3685,24
20230919,113900,745870280,3685,3685,3685,3685,23
20230919,113800,745785525,3680,3680,3680,3680,640
20230919,113700,743430325,3685,3690,3690,3680,5
20230919,113600,743411890,3690,3690,3690,3685,840
20230919,113500,740315960,3685,3685,3685,3685,769
20230919,113400,737482195,3685,3685,3685,3685,288
20230919,113300,736420915,3685,3685,3685,3685,425
20230919,113200,734854790,3685,3685,3685,3680,1516
20230919,113100,729268430,3690,3685,3690,3685,355
20230919,113000,727958755,3685,3695,3695,3685,1434
20230919,112900,722666300,3695,3695,3695,3695,83
20230919,112800,722359615,3695,3700,3700,3695,877
20230919,112700,719119095,3695,3695,3695,3695,0
20230919,112600,719119095,3695,3705,3705,3695,2717
20230919,112500,709072560,3705,3705,3705,3705,4
20230919,112400,709057740,3705,3715,3715,3705,4074
20230919,112300,693942470,3730,3735,3735,3730,889
20230919,112200,690626340,3735,3725,3735,3710,5336
20230919,112100,670774900,3725,3730,3730,3725,355
20230919,112000,669452465,3725,3725,3725,3725,70
20230919,111900,669191715,3730,3735,3735,3730,151
20230919,111800,668628330,3735,3755,3755,3735,474
20230919,111700,666855785,3750,3730,3750,3730,11294
20230919,111600,624573755,3725,3730,3735,3725,421
20230919,111500,623002825,3730,3725,3730,3725,275
20230919,111400,621977950,3725,3725,3725,3725,0
20230919,111300,621977950,3725,3725,3725,3725,102
20230919,111200,621598000,3730,3730,3730,3730,0
20230919,111100,621598000,3730,3725,3730,3725,301
20230919,111000,620476770,3725,3725,3725,3725,49
20230919,110900,620294245,3720,3730,3730,3720,1210
20230919,110800,615780995,3735,3730,3735,3730,807
20230919,110700,612768605,3710,3705,3710,3705,3765
20230919,110600,598806865,3705,3710,3710,3705,697
20230919,110500,596221495,3710,3710,3710,3710,0
20230919,110400,596221495,3710,3720,3720,3710,290
20230919,110300,595144255,3720,3720,3720,3720,0
20230919,110200,595144255,3720,3720,3720,3710,384
20230919,110100,593718565,3715,3715,3715,3715,300
20230919,110000,592604065,3715,3715,3715,3715,51
20230919,105900,592414600,3715,3720,3720,3715,45
20230919,105800,592247210,3720,3710,3720,3705,1959
20230919,105700,584976065,3715,3715,3715,3715,4
20230919,105600,584961205,3715,3705,3720,3700,1168
20230919,105500,580634515,3720,3720,3720,3720,101
20230919,105400,580258795,3700,3700,3700,3700,0
20230919,105300,580258795,3700,3710,3710,3700,1100
20230919,105200,576177895,3710,3710,3710,3710,2888
20230919,105100,565463415,3715,3720,3720,3715,2241
20230919,105000,557129850,3720,3720,3720,3720,1572
20230919,104900,551282010,3730,3730,3730,3730,0
20230919,104800,551282010,3730,3725,3730,3725,102
20230919,104700,550902050,3730,3725,3730,3720,2642
20230919,104600,541065510,3725,3715,3725,3715,3517
20230919,104500,527981500,3715,3690,3715,3690,4518
20230919,104400,511267125,3690,3685,3690,3685,339
20230919,104300,510016970,3685,3670,3685,3660,1615
20230919,104200,504099130,3685,3685,3685,3685,0
20230919,104100,504099130,3685,3685,3685,3685,113
20230919,104000,503682725,3695,3695,3695,3695,253
20230919,103900,502747890,3685,3670,3685,3670,509
20230919,103800,500872295,3670,3675,3680,3670,216
20230919,103700,500079120,3675,3665,3675,3665,5824
20230919,103600,478683335,3660,3660,3660,3660,56
20230919,103500,478478375,3660,3655,3660,3655,298
20230919,103400,477388195,3655,3660,3660,3655,928
20230919,103300,473996345,3655,3660,3660,3655,2946
20230919,103200,463222540,3665,3665,3665,3665,0
20230919,103100,463222540,3665,3670,3670,3665,300
20230919,103000,462122540,3665,3665,3665,3665,0
20230919,102900,462122540,3665,3665,3665,3665,5
20230919,102800,462104215,3670,3670,3670,3670,2717
20230919,102700,452132825,3660,3670,3670,3660,1657
20230919,102600,446062860,3670,3685,3685,3670,6487
20230919,102500,422213605,3685,3685,3685,3685,321
20230919,102400,421030720,3690,3690,3690,3690,0
20230919,102300,421030720,3690,3695,3695,3690,606
20230919,102200,418794155,3695,3695,3695,3695,15
20230919,102100,418738730,3690,3690,3690,3690,162
20230919,102000,418140950,3690,3695,3695,3690,2610
20230919,101900,408497195,3700,3700,3700,3700,42
20230919,101800,408341795,3700,3700,3700,3700,481
20230919,101700,406562095,3715,3715,3715,3715,2
20230919,101600,406554665,3700,3700,3700,3695,481
20230919,101500,404775465,3700,3700,3700,3700,511
20230919,101400,402884765,3700,3700,3700,3695,54
20230919,101300,402685215,3690,3690,3690,3690,0
20230919,101200,402685215,3690,3690,3690,3690,6
20230919,101100,402663075,3690,3690,3690,3690,284
20230919,101000,401615115,3690,3695,3695,3690,449
20230919,100900,399958300,3690,3700,3700,3690,679
20230919,100800,397452720,3700,3700,3700,3700,0
20230919,100700,397452720,3700,3695,3700,3695,476
20230919,100600,395691550,3695,3695,3695,3695,355
20230919,100500,394379825,3695,3700,3700,3695,131
20230919,100400,393895630,3700,3700,3700,3695,429
20230919,100300,392310405,3700,3705,3720,3700,1092
20230919,100200,388266180,3720,3720,3720,3720,300
20230919,100100,387150180,3720,3705,3720,3695,1707
20230919,100000,380830965,3705,3700,3705,3700,477
20230919,095900,379063930,3700,3705,3725,3685,2977
20230919,095800,368034320,3730,3715,3730,3715,1343
20230919,095700,363038395,3740,3670,3740,3670,10930
20230919,095600,322452760,3670,3670,3670,3670,1
20230919,095500,322449090,3680,3660,3680,3660,21
20230919,095400,322372010,3660,3680,3680,3660,147
20230919,095300,321831550,3680,3680,3680,3675,126
20230919,095200,321368440,3655,3660,3660,3655,1406
20230919,095100,316227325,3650,3660,3660,3650,93
20230919,095000,315887840,3650,3650,3650,3650,0
20230919,094900,315887840,3650,3655,3655,3650,3050
20230919,094800,304744980,3680,3660,3680,3655,11470
20230919,094700,262770280,3660,3685,3685,3660,205
20230919,094600,262019735,3670,3670,3670,3670,32
20230919,094500,261902295,3685,3685,3685,3675,301
20230919,094400,260795110,3690,3690,3690,3690,0
20230919,094300,260795110,3690,3665,3690,3650,4352
20230919,094200,244889830,3660,3665,3665,3660,225
20230919,094100,244065215,3665,3665,3665,3665,105
20230919,094000,243680390,3665,3665,3665,3665,64
20230919,093900,243445830,3655,3655,3655,3655,40
20230919,093800,243299630,3655,3660,3660,3655,514
20230919,093700,241420460,3665,3665,3665,3665,153
20230919,093600,240859715,3665,3665,3665,3650,707
20230919,093500,238270545,3665,3650,3665,3650,4283
20230919,093400,222585050,3650,3670,3675,3650,5483
20230919,093300,202507250,3675,3685,3690,3675,5671
20230919,093200,181652885,3685,3685,3685,3685,368
20230919,093100,180296805,3690,3685,3690,3685,157
20230919,093000,179718255,3690,3700,3700,3690,317
20230919,092900,178548445,3700,3700,3700,3700,30
20230919,092800,178437445,3700,3700,3700,3700,305
20230919,092700,177308945,3700,3705,3705,3700,1576
20230919,092600,171475865,3710,3710,3710,3710,31
20230919,092500,171360855,3710,3720,3720,3710,1841
20230919,092400,164528940,3720,3720,3720,3720,1
20230919,092300,164525220,3710,3720,3720,3710,230
20230919,092200,163670910,3720,3710,3720,3710,2
20230919,092100,163663480,3720,3720,3720,3710,120
20230919,092000,163218080,3720,3720,3720,3720,104
20230919,091900,162831200,3705,3705,3720,3705,605
20230919,091800,160585400,3700,3720,3720,3700,1697
20230919,091700,154305390,3720,3720,3720,3715,132
20230919,091600,153814355,3730,3710,3730,3710,315
20230919,091500,152640955,3730,3720,3730,3715,1623
20230919,091400,146587985,3730,3730,3730,3730,104
20230919,091300,146200065,3730,3730,3735,3700,1879
20230919,091200,139200265,3730,3715,3730,3715,1289
20230919,091100,134393435,3715,3720,3720,3710,3002
20230919,091000,123236010,3720,3690,3720,3690,5652
20230919,090900,102275240,3690,3700,3700,3690,177
20230919,090800,101621110,3700,3700,3700,3700,774
20230919,090700,98757310,3695,3675,3695,3675,1883
20230919,090600,91810875,3670,3695,3695,3670,2883
20230919,090500,81185515,3695,3685,3695,3675,4159
20230919,090400,65869085,3685,3700,3700,3685,427
20230919,090300,64293925,3705,3720,3730,3685,9000
20230919,090200,30955655,3720,3725,3735,3720,2221
20230919,090100,22678635,3720,3705,3720,3700,3826
20230919,090000,8513705,3705,3700,3705,3700,2301