KissMeData/175140/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202500,542305810,10130,10130,10130,10130,1040
20230922,202400,542305810,10130,10130,10130,10130,0
20230922,202300,542305810,10130,10130,10130,10130,0
20230922,202200,542305810,10130,10130,10130,10130,0
20230922,202100,542305810,10130,10130,10130,10130,0
20230922,202000,542305810,10130,10130,10130,10130,0
20230922,201900,542305810,10130,10130,10130,10130,0
20230922,201800,542305810,10130,10130,10130,10130,0
20230922,201700,542305810,10130,10130,10130,10130,0
20230922,201600,542305810,10130,10130,10130,10130,0
20230922,201500,542305810,10130,10130,10130,10130,0
20230922,201400,542305810,10130,10130,10130,10130,0
20230922,201300,542305810,10130,10130,10130,10130,0
20230922,201200,542305810,10130,10130,10130,10130,0
20230922,201100,542305810,10130,10130,10130,10130,0
20230922,201000,542305810,10130,10130,10130,10130,0
20230922,200900,542305810,10130,10130,10130,10130,0
20230922,200800,542305810,10130,10130,10130,10130,0
20230922,200700,542305810,10130,10130,10130,10130,0
20230922,200600,542305810,10130,10130,10130,10130,0
20230922,200500,542305810,10130,10130,10130,10130,0
20230922,200400,542305810,10130,10130,10130,10130,0
20230922,200300,542305810,10130,10130,10130,10130,0
20230922,200200,542305810,10130,10130,10130,10130,0
20230922,200100,542305810,10130,10130,10130,10130,0
20230922,200000,542305810,10130,10130,10130,10130,0
20230922,195900,542305810,10130,10130,10130,10130,0
20230922,195800,542305810,10130,10130,10130,10130,0
20230922,195700,542305810,10130,10130,10130,10130,0
20230922,195600,542305810,10130,10130,10130,10130,0
20230922,195500,542305810,10130,10130,10130,10130,1040
20230922,195400,542305810,10130,10130,10130,10130,0
20230922,195300,542305810,10130,10130,10130,10130,0
20230922,195200,542305810,10130,10130,10130,10130,0
20230922,195100,542305810,10130,10130,10130,10130,0
20230922,195000,542305810,10130,10130,10130,10130,0
20230922,194900,542305810,10130,10130,10130,10130,0
20230922,194800,542305810,10130,10130,10130,10130,0
20230922,194700,542305810,10130,10130,10130,10130,0
20230922,194600,542305810,10130,10130,10130,10130,0
20230922,194500,542305810,10130,10130,10130,10130,0
20230922,194400,542305810,10130,10130,10130,10130,0
20230922,194300,542305810,10130,10130,10130,10130,0
20230922,194200,542305810,10130,10130,10130,10130,0
20230922,194100,542305810,10130,10130,10130,10130,0
20230922,194000,542305810,10130,10130,10130,10130,0
20230922,193900,542305810,10130,10130,10130,10130,0
20230922,193800,542305810,10130,10130,10130,10130,0
20230922,193700,542305810,10130,10130,10130,10130,0
20230922,193600,542305810,10130,10130,10130,10130,0
20230922,193500,542305810,10130,10130,10130,10130,0
20230922,193400,542305810,10130,10130,10130,10130,0
20230922,193300,542305810,10130,10130,10130,10130,0
20230922,193200,542305810,10130,10130,10130,10130,0
20230922,193100,542305810,10130,10130,10130,10130,0
20230922,193000,542305810,10130,10130,10130,10130,0
20230922,192900,542305810,10130,10130,10130,10130,0
20230922,192800,542305810,10130,10130,10130,10130,0
20230922,192700,542305810,10130,10130,10130,10130,0
20230922,192600,542305810,10130,10130,10130,10130,0
20230922,192500,542305810,10130,10130,10130,10130,1040
20230922,192400,542305810,10130,10130,10130,10130,0
20230922,192300,542305810,10130,10130,10130,10130,0
20230922,192200,542305810,10130,10130,10130,10130,0
20230922,192100,542305810,10130,10130,10130,10130,0
20230922,192000,542305810,10130,10130,10130,10130,0
20230922,191900,542305810,10130,10130,10130,10130,0
20230922,191800,542305810,10130,10130,10130,10130,0
20230922,191700,542305810,10130,10130,10130,10130,0
20230922,191600,542305810,10130,10130,10130,10130,0
20230922,191500,542305810,10130,10130,10130,10130,0
20230922,191400,542305810,10130,10130,10130,10130,0
20230922,191300,542305810,10130,10130,10130,10130,0
20230922,191200,542305810,10130,10130,10130,10130,0
20230922,191100,542305810,10130,10130,10130,10130,0
20230922,191000,542305810,10130,10130,10130,10130,0
20230922,190900,542305810,10130,10130,10130,10130,0
20230922,190800,542305810,10130,10130,10130,10130,0
20230922,190700,542305810,10130,10130,10130,10130,0
20230922,190600,542305810,10130,10130,10130,10130,0
20230922,190500,542305810,10130,10130,10130,10130,0
20230922,190400,542305810,10130,10130,10130,10130,0
20230922,190300,542305810,10130,10130,10130,10130,0
20230922,190200,542305810,10130,10130,10130,10130,0
20230922,190100,542305810,10130,10130,10130,10130,0
20230922,190000,542305810,10130,10130,10130,10130,0
20230922,185900,542305810,10130,10130,10130,10130,0
20230922,185800,542305810,10130,10130,10130,10130,0
20230922,185700,542305810,10130,10130,10130,10130,0
20230922,185600,542305810,10130,10130,10130,10130,0
20230922,185500,542305810,10130,10130,10130,10130,1040
20230922,185400,542305810,10130,10130,10130,10130,0
20230922,185300,542305810,10130,10130,10130,10130,0
20230922,185200,542305810,10130,10130,10130,10130,0
20230922,185100,542305810,10130,10130,10130,10130,0
20230922,185000,542305810,10130,10130,10130,10130,0
20230922,184900,542305810,10130,10130,10130,10130,0
20230922,184800,542305810,10130,10130,10130,10130,0
20230922,184700,542305810,10130,10130,10130,10130,0
20230922,184600,542305810,10130,10130,10130,10130,0
20230922,184500,542305810,10130,10130,10130,10130,0
20230922,184400,542305810,10130,10130,10130,10130,0
20230922,184300,542305810,10130,10130,10130,10130,0
20230922,184200,542305810,10130,10130,10130,10130,0
20230922,184100,542305810,10130,10130,10130,10130,0
20230922,184000,542305810,10130,10130,10130,10130,0
20230922,183900,542305810,10130,10130,10130,10130,0
20230922,183800,542305810,10130,10130,10130,10130,0
20230922,183700,542305810,10130,10130,10130,10130,0
20230922,183600,542305810,10130,10130,10130,10130,0
20230922,183500,542305810,10130,10130,10130,10130,0
20230922,183400,542305810,10130,10130,10130,10130,0
20230922,183300,542305810,10130,10130,10130,10130,0
20230922,183200,542305810,10130,10130,10130,10130,0
20230922,183100,542305810,10130,10130,10130,10130,0
20230922,183000,542305810,10130,10130,10130,10130,0
20230922,182900,542305810,10130,10130,10130,10130,0
20230922,182800,542305810,10130,10130,10130,10130,0
20230922,182700,542305810,10130,10130,10130,10130,0
20230922,182600,542305810,10130,10130,10130,10130,0
20230922,182500,542305810,10130,10130,10130,10130,1040
20230922,182400,542305810,10130,10130,10130,10130,0
20230922,182300,542305810,10130,10130,10130,10130,0
20230922,182200,542305810,10130,10130,10130,10130,0
20230922,182100,542305810,10130,10130,10130,10130,0
20230922,182000,542305810,10130,10130,10130,10130,0
20230922,181900,542305810,10130,10130,10130,10130,0
20230922,181800,542305810,10130,10130,10130,10130,0
20230922,181700,542305810,10130,10130,10130,10130,0
20230922,181600,542305810,10130,10130,10130,10130,0
20230922,181500,542305810,10130,10130,10130,10130,0
20230922,181400,542305810,10130,10130,10130,10130,0
20230922,181300,542305810,10130,10130,10130,10130,0
20230922,181200,542305810,10130,10130,10130,10130,0
20230922,181100,542305810,10130,10130,10130,10130,0
20230922,181000,542305810,10130,10130,10130,10130,0
20230922,180900,542305810,10130,10130,10130,10130,0
20230922,180800,542305810,10130,10130,10130,10130,0
20230922,180700,542305810,10130,10130,10130,10130,0
20230922,180600,542305810,10130,10130,10130,10130,0
20230922,180500,542305810,10130,10130,10130,10130,0
20230922,180400,542305810,10130,10130,10130,10130,0
20230922,180300,542305810,10130,10130,10130,10130,0
20230922,180200,542305810,10130,10130,10130,10130,0
20230922,180100,542305810,10130,10130,10130,10130,0
20230922,180000,542305810,10130,10130,10130,10130,0
20230922,175900,542305810,10130,10130,10130,10130,0
20230922,175800,542305810,10130,10130,10130,10130,0
20230922,175700,542305810,10130,10130,10130,10130,0
20230922,175600,542305810,10130,10130,10130,10130,0
20230922,175500,542305810,10130,10130,10130,10130,1040
20230922,175400,542305810,10130,10130,10130,10130,0
20230922,175300,542305810,10130,10130,10130,10130,0
20230922,175200,542305810,10130,10130,10130,10130,0
20230922,175100,542305810,10130,10130,10130,10130,0
20230922,175000,542305810,10130,10130,10130,10130,0
20230922,174900,542305810,10130,10130,10130,10130,0
20230922,174800,542305810,10130,10130,10130,10130,0
20230922,174700,542305810,10130,10130,10130,10130,0
20230922,174600,542305810,10130,10130,10130,10130,0
20230922,174500,542305810,10130,10130,10130,10130,0
20230922,174400,542305810,10130,10130,10130,10130,0
20230922,174300,542305810,10130,10130,10130,10130,0
20230922,174200,542305810,10130,10130,10130,10130,0
20230922,174100,542305810,10130,10130,10130,10130,0
20230922,174000,542305810,10130,10130,10130,10130,0
20230922,173900,542305810,10130,10130,10130,10130,0
20230922,173800,542305810,10130,10130,10130,10130,0
20230922,173700,542305810,10130,10130,10130,10130,0
20230922,173600,542305810,10130,10130,10130,10130,0
20230922,173500,542305810,10130,10130,10130,10130,0
20230922,173400,542305810,10130,10130,10130,10130,0
20230922,173300,542305810,10130,10130,10130,10130,0
20230922,173200,542305810,10130,10130,10130,10130,0
20230922,173100,542305810,10130,10130,10130,10130,0
20230922,173000,542305810,10130,10130,10130,10130,0
20230922,172900,542305810,10130,10130,10130,10130,0
20230922,172800,542305810,10130,10130,10130,10130,0
20230922,172700,542305810,10130,10130,10130,10130,0
20230922,172600,542305810,10130,10130,10130,10130,0
20230922,172500,542305810,10130,10130,10130,10130,1040
20230922,172400,542305810,10130,10130,10130,10130,0
20230922,172300,542305810,10130,10130,10130,10130,0
20230922,172200,542305810,10130,10130,10130,10130,0
20230922,172100,542305810,10130,10130,10130,10130,0
20230922,172000,542305810,10130,10130,10130,10130,0
20230922,171900,542305810,10130,10130,10130,10130,0
20230922,171800,542305810,10130,10130,10130,10130,0
20230922,171700,542305810,10130,10130,10130,10130,0
20230922,171600,542305810,10130,10130,10130,10130,0
20230922,171500,542305810,10130,10130,10130,10130,0
20230922,171400,542305810,10130,10130,10130,10130,0
20230922,171300,542305810,10130,10130,10130,10130,0
20230922,171200,542305810,10130,10130,10130,10130,0
20230922,171100,542305810,10130,10130,10130,10130,0
20230922,171000,542305810,10130,10130,10130,10130,0
20230922,170900,542305810,10130,10130,10130,10130,0
20230922,170800,542305810,10130,10130,10130,10130,0
20230922,170700,542305810,10130,10130,10130,10130,0
20230922,170600,542305810,10130,10130,10130,10130,0
20230922,170500,542305810,10130,10130,10130,10130,0
20230922,170400,542305810,10130,10130,10130,10130,0
20230922,170300,542305810,10130,10130,10130,10130,0
20230922,170200,542305810,10130,10130,10130,10130,0
20230922,170100,542305810,10130,10130,10130,10130,0
20230922,170000,542305810,10130,10130,10130,10130,0
20230922,165900,542305810,10130,10130,10130,10130,0
20230922,165800,542305810,10130,10130,10130,10130,0
20230922,165700,542305810,10130,10130,10130,10130,0
20230922,165600,542305810,10130,10130,10130,10130,0
20230922,165500,542305810,10130,10130,10130,10130,1040
20230922,165400,542305810,10130,10130,10130,10130,0
20230922,165300,542305810,10130,10130,10130,10130,0
20230922,165200,542305810,10130,10130,10130,10130,0
20230922,165100,542305810,10130,10130,10130,10130,0
20230922,165000,542305810,10130,10130,10130,10130,0
20230922,164900,542305810,10130,10130,10130,10130,0
20230922,164800,542305810,10130,10130,10130,10130,0
20230922,164700,542305810,10130,10130,10130,10130,0
20230922,164600,542305810,10130,10130,10130,10130,0
20230922,164500,542305810,10130,10130,10130,10130,0
20230922,164400,542305810,10130,10130,10130,10130,0
20230922,164300,542305810,10130,10130,10130,10130,0
20230922,164200,542305810,10130,10130,10130,10130,0
20230922,164100,542305810,10130,10130,10130,10130,0
20230922,164000,542305810,10130,10130,10130,10130,0
20230922,163900,542305810,10130,10130,10130,10130,0
20230922,163800,542305810,10130,10130,10130,10130,0
20230922,163700,542305810,10130,10130,10130,10130,0
20230922,163600,542305810,10130,10130,10130,10130,0
20230922,163500,542305810,10130,10130,10130,10130,0
20230922,163400,542305810,10130,10130,10130,10130,0
20230922,163300,542305810,10130,10130,10130,10130,0
20230922,163200,542305810,10130,10130,10130,10130,0
20230922,163100,542305810,10130,10130,10130,10130,0
20230922,163000,542305810,10130,10130,10130,10130,0
20230922,162900,542305810,10130,10130,10130,10130,0
20230922,162800,542305810,10130,10130,10130,10130,0
20230922,162700,542305810,10130,10130,10130,10130,0
20230922,162600,542305810,10130,10130,10130,10130,0
20230922,162500,542305810,10130,10130,10130,10130,1040
20230922,162400,542305810,10130,10130,10130,10130,0
20230922,162300,542305810,10130,10130,10130,10130,0
20230922,162200,542305810,10130,10130,10130,10130,0
20230922,162100,542305810,10130,10130,10130,10130,0
20230922,162000,542305810,10130,10130,10130,10130,0
20230922,161900,542305810,10130,10130,10130,10130,0
20230922,161800,542305810,10130,10130,10130,10130,0
20230922,161700,542305810,10130,10130,10130,10130,0
20230922,161600,542305810,10130,10130,10130,10130,0
20230922,161500,542305810,10130,10130,10130,10130,0
20230922,161400,542305810,10130,10130,10130,10130,0
20230922,161300,542305810,10130,10130,10130,10130,0
20230922,161200,542305810,10130,10130,10130,10130,0
20230922,161100,542305810,10130,10130,10130,10130,0
20230922,161000,542305810,10130,10130,10130,10130,0
20230922,160900,542305810,10130,10130,10130,10130,0
20230922,160800,542305810,10130,10130,10130,10130,0
20230922,160700,542305810,10130,10130,10130,10130,0
20230922,160600,542305810,10130,10130,10130,10130,0
20230922,160500,542305810,10130,10130,10130,10130,0
20230922,160400,542305810,10130,10130,10130,10130,0
20230922,160300,542305810,10130,10130,10130,10130,0
20230922,160200,542305810,10130,10130,10130,10130,0
20230922,160100,542305810,10130,10130,10130,10130,0
20230922,160000,542305810,10130,10130,10130,10130,0
20230922,155900,542305810,10130,10130,10130,10130,0
20230922,155800,542305810,10130,10130,10130,10130,0
20230922,155700,542305810,10130,10130,10130,10130,0
20230922,155600,542305810,10130,10130,10130,10130,0
20230922,155500,542305810,10130,10130,10130,10130,1040
20230922,155400,542305810,10130,10130,10130,10130,0
20230922,155300,542305810,10130,10130,10130,10130,0
20230922,155200,542305810,10130,10130,10130,10130,0
20230922,155100,542305810,10130,10130,10130,10130,0
20230922,155000,542305810,10130,10130,10130,10130,0
20230922,154900,542305810,10130,10130,10130,10130,0
20230922,154800,542305810,10130,10130,10130,10130,0
20230922,154700,542305810,10130,10130,10130,10130,0
20230922,154600,542305810,10130,10130,10130,10130,0
20230922,154500,542305810,10130,10130,10130,10130,0
20230922,154400,542305810,10130,10130,10130,10130,0
20230922,154300,542305810,10130,10130,10130,10130,0
20230922,154200,542305810,10130,10130,10130,10130,0
20230922,154100,542305810,10130,10130,10130,10130,0
20230922,154000,542305810,10130,10130,10130,10130,0
20230922,153900,542305810,10130,10130,10130,10130,0
20230922,153800,542305810,10130,10130,10130,10130,0
20230922,153700,542305810,10130,10130,10130,10130,0
20230922,153600,542305810,10130,10130,10130,10130,0
20230922,153500,542305810,10130,10130,10130,10130,0
20230922,153400,542305810,10130,10130,10130,10130,0
20230922,153300,542305810,10130,10130,10130,10130,0
20230922,153200,542305810,10130,10130,10130,10130,0
20230922,153100,542305810,10130,10130,10130,10130,0
20230922,153000,542305810,10130,10130,10130,10130,1040
20230922,152900,531770610,10150,10150,10150,10150,0
20230922,152800,531770610,10150,10150,10150,10150,0
20230922,152700,531770610,10150,10150,10150,10150,0
20230922,152600,531770610,10150,10150,10150,10150,0
20230922,152500,531770610,10150,10150,10150,10150,0
20230922,152400,531770610,10150,10150,10150,10150,0
20230922,152300,531770610,10150,10150,10150,10150,0
20230922,152200,531770610,10150,10150,10150,10150,0
20230922,152100,531770610,10150,10150,10150,10150,0
20230922,152000,531770610,10150,10150,10150,10150,0
20230922,151900,531770610,10150,10090,10150,10090,1012
20230922,151800,521549200,10100,10140,10150,9970,2709
20230922,151700,494236220,10140,9960,10150,9960,2680
20230922,151600,467430420,9960,9930,9960,9900,2479
20230922,151500,442803780,9930,9870,9930,9870,1895
20230922,151400,424053600,9860,9830,9860,9830,458
20230922,151300,419540020,9870,9870,9870,9870,0
20230922,151200,419540020,9870,9680,9870,9680,21
20230922,151100,419333460,9880,9880,9880,9880,1
20230922,151000,419323580,9810,9890,9890,9810,557
20230922,150900,413845120,9890,9890,9890,9890,0
20230922,150800,413845120,9890,9890,9890,9890,0
20230922,150700,413845120,9890,9840,9890,9840,11
20230922,150600,413736830,9890,9890,9890,9890,1
20230922,150500,413726940,9840,9810,9890,9810,2153
20230922,150400,392532740,9810,9790,9850,9790,1989
20230922,150300,372984440,9790,9790,9840,9770,1697
20230922,150200,356354550,9760,9760,9770,9760,1170
20230922,150100,344932810,9760,9750,9760,9650,2004
20230922,150000,325514430,9750,9750,9750,9750,0
20230922,145900,325514430,9750,9750,9750,9750,61
20230922,145800,324919680,9800,9800,9800,9800,0
20230922,145700,324919680,9800,9800,9800,9800,0
20230922,145600,324919680,9800,9800,9800,9800,0
20230922,145500,324919680,9800,9800,9800,9800,0
20230922,145400,324919680,9800,9790,9800,9790,7
20230922,145300,324851140,9710,9710,9710,9710,19
20230922,145200,324666650,9710,9710,9710,9710,0
20230922,145100,324666650,9710,9710,9710,9710,0
20230922,145000,324666650,9710,9710,9710,9710,10
20230922,144900,324569550,9800,9800,9800,9800,0
20230922,144800,324569550,9800,9790,9800,9790,2
20230922,144700,324549960,9710,9710,9710,9710,1
20230922,144600,324540250,9850,9850,9850,9850,0
20230922,144500,324540250,9850,9850,9850,9850,0
20230922,144400,324540250,9850,9850,9850,9850,0
20230922,144300,324540250,9850,9850,9850,9850,0
20230922,144200,324540250,9850,9850,9850,9850,0
20230922,144100,324540250,9850,9850,9850,9850,0
20230922,144000,324540250,9850,9850,9850,9850,0
20230922,143900,324540250,9850,9850,9850,9850,0
20230922,143800,324540250,9850,9630,9850,9630,204
20230922,143700,322553060,9630,9630,9630,9630,81
20230922,143600,321773030,9570,9710,9710,9570,3528
20230922,143500,287787550,9840,9840,9840,9840,0
20230922,143400,287787550,9840,9750,9840,9750,300
20230922,143300,284852330,9700,9710,9710,9700,1000
20230922,143200,275149210,9810,9810,9810,9810,0
20230922,143100,275149210,9810,9810,9810,9810,0
20230922,143000,275149210,9810,9810,9810,9810,0
20230922,142900,275149210,9810,9810,9810,9810,0
20230922,142800,275149210,9810,9810,9810,9810,0
20230922,142700,275149210,9810,9720,9810,9720,16
20230922,142600,274993240,9720,9720,9720,9720,0
20230922,142500,274993240,9720,9720,9720,9720,2
20230922,142400,274973800,9720,9720,9720,9720,15
20230922,142300,274828000,9720,9720,9720,9720,84
20230922,142200,274011520,9720,9730,9730,9710,200
20230922,142100,272068320,9840,9840,9840,9840,0
20230922,142000,272068320,9840,9840,9840,9840,1
20230922,141900,272058480,9710,9690,9710,9690,293
20230922,141800,269216070,9690,9690,9690,9690,301
20230922,141700,266299380,9690,9690,9690,9690,0
20230922,141600,266299380,9690,9690,9690,9690,1
20230922,141500,266289690,9700,9730,9730,9700,2068
20230922,141400,246216380,9730,9760,9760,9730,962
20230922,141300,236845270,9760,9800,9800,9760,495
20230922,141200,232009650,9850,9850,9850,9850,0
20230922,141100,232009650,9850,9850,9850,9850,0
20230922,141000,232009650,9850,9850,9850,9850,0
20230922,140900,232009650,9850,9850,9850,9850,0
20230922,140800,232009650,9850,9850,9850,9850,0
20230922,140700,232009650,9850,9850,9850,9850,0
20230922,140600,232009650,9850,9850,9850,9850,0
20230922,140500,232009650,9850,9850,9850,9850,0
20230922,140400,232009650,9850,9850,9850,9850,0
20230922,140300,232009650,9850,9850,9850,9850,0
20230922,140200,232009650,9850,9850,9850,9850,0
20230922,140100,232009650,9850,9850,9850,9850,0
20230922,140000,232009650,9850,9850,9850,9850,0
20230922,135900,232009650,9850,9850,9850,9850,0
20230922,135800,232009650,9850,9850,9850,9850,0
20230922,135700,232009650,9850,9850,9850,9850,1
20230922,135600,231999800,9890,9890,9890,9890,0
20230922,135500,231999800,9890,9890,9890,9890,0
20230922,135400,231999800,9890,9890,9890,9890,0
20230922,135300,231999800,9890,9890,9890,9890,0
20230922,135200,231999800,9890,9890,9890,9890,0
20230922,135100,231999800,9890,9890,9890,9890,0
20230922,135000,231999800,9890,9890,9890,9890,0
20230922,134900,231999800,9890,9890,9890,9890,0
20230922,134800,231999800,9890,9890,9890,9890,0
20230922,134700,231999800,9890,9890,9890,9890,0
20230922,134600,231999800,9890,9890,9890,9890,0
20230922,134500,231999800,9890,9890,9890,9890,0
20230922,134400,231999800,9890,9890,9890,9890,0
20230922,134300,231999800,9890,9890,9890,9890,0
20230922,134200,231999800,9890,9890,9890,9890,0
20230922,134100,231999800,9890,9890,9890,9890,0
20230922,134000,231999800,9890,9890,9890,9890,0
20230922,133900,231999800,9890,9890,9890,9890,0
20230922,133800,231999800,9890,9890,9890,9890,0
20230922,133700,231999800,9890,9890,9890,9890,0
20230922,133600,231999800,9890,9890,9890,9890,0
20230922,133500,231999800,9890,9890,9890,9890,0
20230922,133400,231999800,9890,9890,9890,9890,0
20230922,133300,231999800,9890,9890,9890,9890,0
20230922,133200,231999800,9890,9890,9890,9890,0
20230922,133100,231999800,9890,9890,9890,9890,0
20230922,133000,231999800,9890,9890,9890,9890,0
20230922,132900,231999800,9890,9890,9890,9890,0
20230922,132800,231999800,9890,9890,9890,9890,0
20230922,132700,231999800,9890,9890,9890,9890,0
20230922,132600,231999800,9890,9890,9890,9890,0
20230922,132500,231999800,9890,9890,9890,9890,0
20230922,132400,231999800,9890,9890,9890,9890,0
20230922,132300,231999800,9890,9890,9890,9890,0
20230922,132200,231999800,9890,9890,9890,9890,0
20230922,132100,231999800,9890,9890,9890,9890,0
20230922,132000,231999800,9890,9890,9890,9890,0
20230922,131900,231999800,9890,9890,9890,9890,0
20230922,131800,231999800,9890,9890,9890,9890,0
20230922,131700,231999800,9890,9890,9890,9890,0
20230922,131600,231999800,9890,9890,9890,9890,0
20230922,131500,231999800,9890,9890,9890,9890,0
20230922,131400,231999800,9890,9890,9890,9890,0
20230922,131300,231999800,9890,9890,9890,9890,0
20230922,131200,231999800,9890,9890,9890,9890,0
20230922,131100,231999800,9890,9890,9890,9890,0
20230922,131000,231999800,9890,9890,9890,9890,0
20230922,130900,231999800,9890,9890,9890,9890,0
20230922,130800,231999800,9890,9890,9890,9890,0
20230922,130700,231999800,9890,9890,9890,9890,0
20230922,130600,231999800,9890,9870,9890,9860,50
20230922,130500,231506220,9870,9870,9870,9870,1
20230922,130400,231496350,9890,9890,9890,9890,0
20230922,130300,231496350,9890,9890,9890,9890,0
20230922,130200,231496350,9890,9890,9890,9890,0
20230922,130100,231496350,9890,9890,9890,9890,0
20230922,130000,231496350,9890,9890,9890,9890,0
20230922,125900,231496350,9890,9800,9890,9800,500
20230922,125800,226564500,9760,9760,9760,9760,0
20230922,125700,226564500,9760,9760,9760,9760,0
20230922,125600,226564500,9760,9760,9760,9760,0
20230922,125500,226564500,9760,9760,9760,9760,1
20230922,125400,226554740,9770,9770,9770,9770,0
20230922,125300,226554740,9770,9770,9770,9770,0
20230922,125200,226554740,9770,9770,9770,9770,11
20230922,125100,226447270,9810,9810,9810,9810,0
20230922,125000,226447270,9810,9810,9810,9810,0
20230922,124900,226447270,9810,9810,9810,9810,1
20230922,124800,226437460,9760,9760,9760,9760,0
20230922,124700,226437460,9760,9760,9760,9760,180
20230922,124600,224680660,9800,9800,9800,9800,0
20230922,124500,224680660,9800,9800,9800,9800,0
20230922,124400,224680660,9800,9800,9800,9800,0
20230922,124300,224680660,9800,9800,9800,9800,26
20230922,124200,224425860,9800,9800,9800,9800,0
20230922,124100,224425860,9800,9800,9800,9800,0
20230922,124000,224425860,9800,9800,9800,9800,0
20230922,123900,224425860,9800,9800,9800,9800,0
20230922,123800,224425860,9800,9800,9800,9800,0
20230922,123700,224425860,9800,9800,9800,9800,0
20230922,123600,224425860,9800,9800,9800,9800,0
20230922,123500,224425860,9800,9800,9800,9800,0
20230922,123400,224425860,9800,9800,9800,9800,0
20230922,123300,224425860,9800,9800,9800,9800,0
20230922,123200,224425860,9800,9800,9800,9800,51
20230922,123100,223926060,9850,9850,9850,9850,0
20230922,123000,223926060,9850,9850,9850,9850,0
20230922,122900,223926060,9850,9850,9850,9850,0
20230922,122800,223926060,9850,9850,9850,9850,0
20230922,122700,223926060,9850,9850,9850,9850,0
20230922,122600,223926060,9850,9850,9850,9850,0
20230922,122500,223926060,9850,9800,9850,9800,149
20230922,122400,222461360,9800,9800,9800,9800,0
20230922,122300,222461360,9800,9800,9800,9800,0
20230922,122200,222461360,9800,9800,9800,9800,0
20230922,122100,222461360,9800,9800,9800,9800,0
20230922,122000,222461360,9800,9800,9800,9800,0
20230922,121900,222461360,9800,9800,9800,9800,0
20230922,121800,222461360,9800,9800,9800,9800,0
20230922,121700,222461360,9800,9800,9800,9800,0
20230922,121600,222461360,9800,9800,9800,9800,2
20230922,121500,222441760,9800,9800,9800,9800,0
20230922,121400,222441760,9800,9800,9800,9800,0
20230922,121300,222441760,9800,9800,9800,9800,0
20230922,121200,222441760,9800,9800,9800,9800,24
20230922,121100,222206560,9730,9730,9730,9730,0
20230922,121000,222206560,9730,9730,9730,9730,0
20230922,120900,222206560,9730,9750,9750,9730,209
20230922,120800,220172810,9820,9820,9820,9820,0
20230922,120700,220172810,9820,9820,9820,9820,0
20230922,120600,220172810,9820,9820,9820,9820,0
20230922,120500,220172810,9820,9820,9820,9820,0
20230922,120400,220172810,9820,9820,9820,9820,0
20230922,120300,220172810,9820,9820,9820,9820,0
20230922,120200,220172810,9820,9820,9820,9820,0
20230922,120100,220172810,9820,9760,9820,9750,49
20230922,120000,219694920,9770,9770,9770,9770,0
20230922,115900,219694920,9770,9780,9780,9770,231
20230922,115800,217437850,9840,9840,9840,9840,0
20230922,115700,217437850,9840,9840,9840,9840,0
20230922,115600,217437850,9840,9810,9840,9810,3
20230922,115500,217408390,9810,9810,9810,9810,0
20230922,115400,217408390,9810,9810,9810,9810,0
20230922,115300,217408390,9810,9810,9810,9810,0
20230922,115200,217408390,9810,9810,9810,9810,0
20230922,115100,217408390,9810,9810,9810,9810,0
20230922,115000,217408390,9810,9810,9810,9810,0
20230922,114900,217408390,9810,9810,9810,9810,0
20230922,114800,217408390,9810,9810,9810,9810,0
20230922,114700,217408390,9810,9810,9810,9810,0
20230922,114600,217408390,9810,9810,9810,9810,0
20230922,114500,217408390,9810,9810,9810,9810,1
20230922,114400,217398580,9840,9840,9840,9840,0
20230922,114300,217398580,9840,9840,9840,9840,0
20230922,114200,217398580,9840,9840,9840,9840,0
20230922,114100,217398580,9840,9840,9840,9840,0
20230922,114000,217398580,9840,9840,9840,9840,0
20230922,113900,217398580,9840,9840,9840,9840,0
20230922,113800,217398580,9840,9840,9840,9840,0
20230922,113700,217398580,9840,9840,9840,9840,0
20230922,113600,217398580,9840,9840,9840,9840,0
20230922,113500,217398580,9840,9840,9840,9840,0
20230922,113400,217398580,9840,9840,9840,9840,0
20230922,113300,217398580,9840,9840,9840,9840,0
20230922,113200,217398580,9840,9840,9840,9840,0
20230922,113100,217398580,9840,9840,9840,9840,0
20230922,113000,217398580,9840,9840,9840,9840,0
20230922,112900,217398580,9840,9840,9840,9840,0
20230922,112800,217398580,9840,9820,9840,9820,4
20230922,112700,217359280,9780,9790,9790,9780,130
20230922,112600,216087780,9790,9790,9790,9790,50
20230922,112500,215598280,9770,9820,9830,9770,101
20230922,112400,214605520,9780,9780,9780,9780,20
20230922,112300,214409920,9850,9850,9850,9850,0
20230922,112200,214409920,9850,9840,9850,9840,10
20230922,112100,214311440,9850,9850,9850,9850,0
20230922,112000,214311440,9850,9850,9850,9850,0
20230922,111900,214311440,9850,9850,9850,9850,0
20230922,111800,214311440,9850,9850,9850,9850,0
20230922,111700,214311440,9850,9850,9850,9850,80
20230922,111600,213523440,9860,9850,9860,9850,100
20230922,111500,212537470,9860,9860,9860,9860,0
20230922,111400,212537470,9860,9860,9860,9860,0
20230922,111300,212537470,9860,9860,9860,9860,0
20230922,111200,212537470,9860,9830,9860,9830,60
20230922,111100,211946080,9830,9830,9830,9830,0
20230922,111000,211946080,9830,9830,9830,9830,0
20230922,110900,211946080,9830,9830,9830,9830,0
20230922,110800,211946080,9830,9830,9830,9830,0
20230922,110700,211946080,9830,9830,9830,9830,0
20230922,110600,211946080,9830,9830,9830,9830,0
20230922,110500,211946080,9830,9830,9830,9830,0
20230922,110400,211946080,9830,9820,9830,9820,50
20230922,110300,211454600,9720,9820,9830,9720,305
20230922,110200,208477920,9830,9770,9830,9770,250
20230922,110100,206022940,9770,9770,9770,9770,9
20230922,110000,205935010,9770,9770,9770,9770,10
20230922,105900,205837310,9770,9770,9770,9770,0
20230922,105800,205837310,9770,9770,9770,9770,50
20230922,105700,205348810,9700,9770,9770,9700,500
20230922,105600,200490710,9830,9820,9830,9790,524
20230922,105500,195346430,9830,9710,9830,9710,1419
20230922,105400,181502310,9720,9700,9720,9700,98
20230922,105300,180550990,9710,9710,9710,9710,0
20230922,105200,180550990,9710,9600,9710,9600,1336
20230922,105100,167679490,9600,9600,9600,9600,200
20230922,105000,165759490,9600,9600,9600,9600,300
20230922,104900,162879490,9620,9620,9620,9620,0
20230922,104800,162879490,9620,9620,9620,9620,0
20230922,104700,162879490,9620,9620,9620,9620,0
20230922,104600,162879490,9620,9620,9620,9620,0
20230922,104500,162879490,9620,9620,9620,9620,0
20230922,104400,162879490,9620,9620,9620,9620,0
20230922,104300,162879490,9620,9620,9620,9620,0
20230922,104200,162879490,9620,9560,9620,9560,30
20230922,104100,162592090,9560,9560,9560,9560,0
20230922,104000,162592090,9560,9560,9560,9560,0
20230922,103900,162592090,9560,9560,9560,9560,0
20230922,103800,162592090,9560,9560,9560,9560,0
20230922,103700,162592090,9560,9560,9560,9560,0
20230922,103600,162592090,9560,9560,9560,9560,0
20230922,103500,162592090,9560,9560,9560,9560,0
20230922,103400,162592090,9560,9560,9560,9560,0
20230922,103300,162592090,9560,9580,9580,9560,800
20230922,103200,154943670,9630,9630,9630,9630,10
20230922,103100,154847370,9570,9570,9570,9570,300
20230922,103000,151976370,9640,9640,9640,9640,0
20230922,102900,151976370,9640,9640,9640,9640,1
20230922,102800,151966730,9620,9620,9620,9620,0
20230922,102700,151966730,9620,9640,9640,9570,1310
20230922,102600,139414430,9640,9640,9640,9640,0
20230922,102500,139414430,9640,9640,9640,9640,0
20230922,102400,139414430,9640,9640,9640,9640,0
20230922,102300,139414430,9640,9640,9640,9630,210
20230922,102200,137390100,9640,9640,9640,9640,0
20230922,102100,137390100,9640,9640,9640,9640,0
20230922,102000,137390100,9640,9640,9640,9640,0
20230922,101900,137390100,9640,9640,9640,9640,0
20230922,101800,137390100,9640,9640,9640,9640,0
20230922,101700,137390100,9640,9640,9640,9640,0
20230922,101600,137390100,9640,9640,9640,9640,0
20230922,101500,137390100,9640,9640,9640,9640,1
20230922,101400,137380460,9600,9600,9600,9600,650
20230922,101300,131140460,9600,9600,9600,9600,0
20230922,101200,131140460,9600,9600,9600,9600,0
20230922,101100,131140460,9600,9600,9600,9590,365
20230922,101000,127636610,9600,9600,9600,9600,0
20230922,100900,127636610,9600,9600,9600,9600,1000
20230922,100800,118036610,9600,9600,9600,9600,0
20230922,100700,118036610,9600,9600,9600,9600,0
20230922,100600,118036610,9600,9600,9600,9600,492
20230922,100500,113313410,9600,9600,9600,9600,50
20230922,100400,112833410,9600,9600,9600,9600,0
20230922,100300,112833410,9600,9600,9600,9600,0
20230922,100200,112833410,9600,9600,9600,9600,33
20230922,100100,112516610,9600,9600,9600,9600,0
20230922,100000,112516610,9600,9600,9600,9600,0
20230922,095900,112516610,9600,9600,9600,9600,50
20230922,095800,112036610,9600,9610,9610,9600,208
20230922,095700,110038780,9650,9650,9650,9650,4
20230922,095600,110000180,9660,9660,9660,9660,0
20230922,095500,110000180,9660,9660,9660,9660,0
20230922,095400,110000180,9660,9660,9660,9660,120
20230922,095300,108840980,9660,9660,9660,9660,0
20230922,095200,108840980,9660,9660,9660,9660,0
20230922,095100,108840980,9660,9660,9660,9660,59
20230922,095000,108271040,9600,9600,9600,9600,0
20230922,094900,108271040,9600,9610,9610,9600,520
20230922,094800,103278790,9600,9600,9600,9600,435
20230922,094700,99102790,9600,9710,9710,9600,2055
20230922,094600,79261580,9720,9730,9740,9720,80
20230922,094500,78483740,9740,9740,9740,9740,0
20230922,094400,78483740,9740,9740,9740,9740,0
20230922,094300,78483740,9740,9710,9740,9710,460
20230922,094200,74010200,9720,9720,9720,9720,58
20230922,094100,73446440,9720,9710,9720,9710,213
20230922,094000,71377130,9720,9720,9720,9720,0
20230922,093900,71377130,9720,9720,9720,9720,0
20230922,093800,71377130,9720,9710,9720,9710,501
20230922,093700,66512380,9700,9730,9730,9700,350
20230922,093600,63114300,9720,9710,9720,9710,390
20230922,093500,59324210,9720,9710,9720,9710,302
20230922,093400,56389770,9710,9750,9750,9700,1018
20230922,093300,46495770,9740,9710,9740,9710,117
20230922,093200,45358370,9720,9760,9760,9720,1266
20230922,093100,33038910,9820,9810,9820,9760,104
20230922,093000,32019720,9820,9840,9840,9820,3
20230922,092900,31990230,9860,9860,9860,9860,0
20230922,092800,31990230,9860,9860,9860,9860,18
20230922,092700,31812750,9860,9860,9860,9860,0
20230922,092600,31812750,9860,9860,9860,9860,0
20230922,092500,31812750,9860,9860,9860,9750,1001
20230922,092400,22031770,9930,9930,9930,9930,0
20230922,092300,22031770,9930,9930,9930,9930,0
20230922,092200,22031770,9930,9930,9930,9930,0
20230922,092100,22031770,9930,9930,9930,9930,0
20230922,092000,22031770,9930,9920,9930,9920,31
20230922,091900,21723990,9830,9830,9830,9830,27
20230922,091800,21458580,9830,9830,9830,9830,25
20230922,091700,21212830,9840,9890,9890,9840,26
20230922,091600,20956810,9900,9920,9920,9900,3
20230922,091500,20927080,9930,9930,9930,9930,0
20230922,091400,20927080,9930,9930,9930,9930,1
20230922,091300,20917150,9950,9920,9960,9920,90
20230922,091200,20021930,9950,9950,9950,9950,0
20230922,091100,20021930,9950,9820,9950,9820,177
20230922,091000,18273080,9820,9820,9820,9760,443
20230922,090900,13928640,9820,9820,9820,9820,10
20230922,090800,13830440,9810,9810,9810,9810,5
20230922,090700,13781390,9750,9750,9760,9750,350
20230922,090600,10368780,9870,9870,9870,9870,22
20230922,090500,10151640,9890,9900,9900,9890,2
20230922,090400,10131850,10190,10190,10190,10190,0
20230922,090300,10131850,10190,10190,10190,10190,1
20230922,090200,10121660,9650,10020,10020,9650,1000
20230922,090100,190000,10000,10000,10000,10000,0
20230922,090000,190000,10000,10000,10000,10000,19