KissMeData/017900/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185600,576540160,2230,2230,2230,2230,2760
20230919,185500,576540160,2230,2230,2230,2230,0
20230919,185400,576540160,2230,2230,2230,2230,0
20230919,185300,576540160,2230,2230,2230,2230,0
20230919,185200,576540160,2230,2230,2230,2230,0
20230919,185100,576540160,2230,2230,2230,2230,0
20230919,185000,576540160,2230,2230,2230,2230,0
20230919,184900,576540160,2230,2230,2230,2230,0
20230919,184800,576540160,2230,2230,2230,2230,0
20230919,184700,576540160,2230,2230,2230,2230,0
20230919,184600,576540160,2230,2230,2230,2230,0
20230919,184500,576540160,2230,2230,2230,2230,0
20230919,184400,576540160,2230,2230,2230,2230,0
20230919,184300,576540160,2230,2230,2230,2230,0
20230919,184200,576540160,2230,2230,2230,2230,0
20230919,184100,576540160,2230,2230,2230,2230,0
20230919,184000,576540160,2230,2230,2230,2230,0
20230919,183900,576540160,2230,2230,2230,2230,0
20230919,183800,576540160,2230,2230,2230,2230,0
20230919,183700,576540160,2230,2230,2230,2230,0
20230919,183600,576540160,2230,2230,2230,2230,0
20230919,183500,576540160,2230,2230,2230,2230,0
20230919,183400,576540160,2230,2230,2230,2230,0
20230919,183300,576540160,2230,2230,2230,2230,0
20230919,183200,576540160,2230,2230,2230,2230,0
20230919,183100,576540160,2230,2230,2230,2230,0
20230919,183000,576540160,2230,2230,2230,2230,0
20230919,182900,576540160,2230,2230,2230,2230,0
20230919,182800,576540160,2230,2230,2230,2230,0
20230919,182700,576540160,2230,2230,2230,2230,0
20230919,182600,576540160,2230,2230,2230,2230,2760
20230919,182500,576540160,2230,2230,2230,2230,0
20230919,182400,576540160,2230,2230,2230,2230,0
20230919,182300,576540160,2230,2230,2230,2230,0
20230919,182200,576540160,2230,2230,2230,2230,0
20230919,182100,576540160,2230,2230,2230,2230,0
20230919,182000,576540160,2230,2230,2230,2230,0
20230919,181900,576540160,2230,2230,2230,2230,0
20230919,181800,576540160,2230,2230,2230,2230,0
20230919,181700,576540160,2230,2230,2230,2230,0
20230919,181600,576540160,2230,2230,2230,2230,0
20230919,181500,576540160,2230,2230,2230,2230,0
20230919,181400,576540160,2230,2230,2230,2230,0
20230919,181300,576540160,2230,2230,2230,2230,0
20230919,181200,576540160,2230,2230,2230,2230,0
20230919,181100,576540160,2230,2230,2230,2230,0
20230919,181000,576540160,2230,2230,2230,2230,0
20230919,180900,576540160,2230,2230,2230,2230,0
20230919,180800,576540160,2230,2230,2230,2230,0
20230919,180700,576540160,2230,2230,2230,2230,0
20230919,180600,576540160,2230,2230,2230,2230,0
20230919,180500,576540160,2230,2230,2230,2230,0
20230919,180400,576540160,2230,2230,2230,2230,0
20230919,180300,576540160,2230,2230,2230,2230,0
20230919,180200,576540160,2230,2230,2230,2230,0
20230919,180100,576540160,2230,2230,2230,2230,0
20230919,180000,576540160,2230,2230,2230,2230,0
20230919,175900,576540160,2230,2230,2230,2230,0
20230919,175800,576540160,2230,2230,2230,2230,0
20230919,175700,576540160,2230,2230,2230,2230,0
20230919,175600,576540160,2230,2230,2230,2230,2760
20230919,175500,576540160,2230,2230,2230,2230,0
20230919,175400,576540160,2230,2230,2230,2230,0
20230919,175300,576540160,2230,2230,2230,2230,0
20230919,175200,576540160,2230,2230,2230,2230,0
20230919,175100,576540160,2230,2230,2230,2230,0
20230919,175000,576540160,2230,2230,2230,2230,0
20230919,174900,576540160,2230,2230,2230,2230,0
20230919,174800,576540160,2230,2230,2230,2230,0
20230919,174700,576540160,2230,2230,2230,2230,0
20230919,174600,576540160,2230,2230,2230,2230,0
20230919,174500,576540160,2230,2230,2230,2230,0
20230919,174400,576540160,2230,2230,2230,2230,0
20230919,174300,576540160,2230,2230,2230,2230,0
20230919,174200,576540160,2230,2230,2230,2230,0
20230919,174100,576540160,2230,2230,2230,2230,0
20230919,174000,576540160,2230,2230,2230,2230,0
20230919,173900,576540160,2230,2230,2230,2230,0
20230919,173800,576540160,2230,2230,2230,2230,0
20230919,173700,576540160,2230,2230,2230,2230,0
20230919,173600,576540160,2230,2230,2230,2230,0
20230919,173500,576540160,2230,2230,2230,2230,0
20230919,173400,576540160,2230,2230,2230,2230,0
20230919,173300,576540160,2230,2230,2230,2230,0
20230919,173200,576540160,2230,2230,2230,2230,0
20230919,173100,576540160,2230,2230,2230,2230,0
20230919,173000,576540160,2230,2230,2230,2230,0
20230919,172900,576540160,2230,2230,2230,2230,0
20230919,172800,576540160,2230,2230,2230,2230,0
20230919,172700,576540160,2230,2230,2230,2230,0
20230919,172600,576540160,2230,2230,2230,2230,2760
20230919,172500,576540160,2230,2230,2230,2230,0
20230919,172400,576540160,2230,2230,2230,2230,0
20230919,172300,576540160,2230,2230,2230,2230,0
20230919,172200,576540160,2230,2230,2230,2230,0
20230919,172100,576540160,2230,2230,2230,2230,0
20230919,172000,576540160,2230,2230,2230,2230,0
20230919,171900,576540160,2230,2230,2230,2230,0
20230919,171800,576540160,2230,2230,2230,2230,0
20230919,171700,576540160,2230,2230,2230,2230,0
20230919,171600,576540160,2230,2230,2230,2230,0
20230919,171500,576540160,2230,2230,2230,2230,0
20230919,171400,576540160,2230,2230,2230,2230,0
20230919,171300,576540160,2230,2230,2230,2230,0
20230919,171200,576540160,2230,2230,2230,2230,0
20230919,171100,576540160,2230,2230,2230,2230,0
20230919,171000,576540160,2230,2230,2230,2230,0
20230919,170900,576540160,2230,2230,2230,2230,0
20230919,170800,576540160,2230,2230,2230,2230,0
20230919,170700,576540160,2230,2230,2230,2230,0
20230919,170600,576540160,2230,2230,2230,2230,0
20230919,170500,576540160,2230,2230,2230,2230,0
20230919,170400,576540160,2230,2230,2230,2230,0
20230919,170300,576540160,2230,2230,2230,2230,0
20230919,170200,576540160,2230,2230,2230,2230,0
20230919,170100,576540160,2230,2230,2230,2230,0
20230919,170000,576540160,2230,2230,2230,2230,0
20230919,165900,576540160,2230,2230,2230,2230,0
20230919,165800,576540160,2230,2230,2230,2230,0
20230919,165700,576540160,2230,2230,2230,2230,0
20230919,165600,576540160,2230,2230,2230,2230,2760
20230919,165500,576540160,2230,2230,2230,2230,0
20230919,165400,576540160,2230,2230,2230,2230,0
20230919,165300,576540160,2230,2230,2230,2230,0
20230919,165200,576540160,2230,2230,2230,2230,0
20230919,165100,576540160,2230,2230,2230,2230,0
20230919,165000,576540160,2230,2230,2230,2230,0
20230919,164900,576540160,2230,2230,2230,2230,0
20230919,164800,576540160,2230,2230,2230,2230,0
20230919,164700,576540160,2230,2230,2230,2230,0
20230919,164600,576540160,2230,2230,2230,2230,0
20230919,164500,576540160,2230,2230,2230,2230,0
20230919,164400,576540160,2230,2230,2230,2230,0
20230919,164300,576540160,2230,2230,2230,2230,0
20230919,164200,576540160,2230,2230,2230,2230,0
20230919,164100,576540160,2230,2230,2230,2230,0
20230919,164000,576540160,2230,2230,2230,2230,0
20230919,163900,576540160,2230,2230,2230,2230,0
20230919,163800,576540160,2230,2230,2230,2230,0
20230919,163700,576540160,2230,2230,2230,2230,0
20230919,163600,576540160,2230,2230,2230,2230,0
20230919,163500,576540160,2230,2230,2230,2230,0
20230919,163400,576540160,2230,2230,2230,2230,0
20230919,163300,576540160,2230,2230,2230,2230,0
20230919,163200,576540160,2230,2230,2230,2230,0
20230919,163100,576540160,2230,2230,2230,2230,0
20230919,163000,576540160,2230,2230,2230,2230,0
20230919,162900,576540160,2230,2230,2230,2230,0
20230919,162800,576540160,2230,2230,2230,2230,0
20230919,162700,576540160,2230,2230,2230,2230,0
20230919,162600,576540160,2230,2230,2230,2230,2760
20230919,162500,576540160,2230,2230,2230,2230,0
20230919,162400,576540160,2230,2230,2230,2230,0
20230919,162300,576540160,2230,2230,2230,2230,0
20230919,162200,576540160,2230,2230,2230,2230,0
20230919,162100,576540160,2230,2230,2230,2230,0
20230919,162000,576540160,2230,2230,2230,2230,0
20230919,161900,576540160,2230,2230,2230,2230,0
20230919,161800,576540160,2230,2230,2230,2230,0
20230919,161700,576540160,2230,2230,2230,2230,0
20230919,161600,576540160,2230,2230,2230,2230,0
20230919,161500,576540160,2230,2230,2230,2230,0
20230919,161400,576540160,2230,2230,2230,2230,0
20230919,161300,576540160,2230,2230,2230,2230,0
20230919,161200,576540160,2230,2230,2230,2230,0
20230919,161100,576540160,2230,2230,2230,2230,0
20230919,161000,576540160,2230,2230,2230,2230,0
20230919,160900,576540160,2230,2230,2230,2230,0
20230919,160800,576540160,2230,2230,2230,2230,0
20230919,160700,576540160,2230,2230,2230,2230,0
20230919,160600,576540160,2230,2230,2230,2230,0
20230919,160500,576540160,2230,2230,2230,2230,0
20230919,160400,576540160,2230,2230,2230,2230,0
20230919,160300,576540160,2230,2230,2230,2230,0
20230919,160200,576540160,2230,2230,2230,2230,0
20230919,160100,576540160,2230,2230,2230,2230,0
20230919,160000,576540160,2230,2230,2230,2230,0
20230919,155900,576540160,2230,2230,2230,2230,0
20230919,155800,576540160,2230,2230,2230,2230,0
20230919,155700,576540160,2230,2230,2230,2230,0
20230919,155600,576540160,2230,2230,2230,2230,2760
20230919,155500,576540160,2230,2230,2230,2230,0
20230919,155400,576540160,2230,2230,2230,2230,0
20230919,155300,576540160,2230,2230,2230,2230,0
20230919,155200,576540160,2230,2230,2230,2230,0
20230919,155100,576540160,2230,2230,2230,2230,0
20230919,155000,576540160,2230,2230,2230,2230,0
20230919,154900,576540160,2230,2230,2230,2230,0
20230919,154800,576540160,2230,2230,2230,2230,0
20230919,154700,576540160,2230,2230,2230,2230,0
20230919,154600,576540160,2230,2230,2230,2230,0
20230919,154500,576540160,2230,2230,2230,2230,0
20230919,154400,576540160,2230,2230,2230,2230,0
20230919,154300,576540160,2230,2230,2230,2230,0
20230919,154200,576540160,2230,2230,2230,2230,0
20230919,154100,576540160,2230,2230,2230,2230,0
20230919,154000,576540160,2230,2230,2230,2230,0
20230919,153900,576540160,2230,2230,2230,2230,0
20230919,153800,576540160,2230,2230,2230,2230,0
20230919,153700,576540160,2230,2230,2230,2230,0
20230919,153600,576540160,2230,2230,2230,2230,0
20230919,153500,576540160,2230,2230,2230,2230,0
20230919,153400,576540160,2230,2230,2230,2230,0
20230919,153300,576540160,2230,2230,2230,2230,0
20230919,153200,576540160,2230,2230,2230,2230,0
20230919,153100,576540160,2230,2230,2230,2230,0
20230919,153000,576540160,2230,2230,2230,2230,2760
20230919,152900,570385360,2240,2240,2240,2240,0
20230919,152800,570385360,2240,2240,2240,2240,0
20230919,152700,570385360,2240,2240,2240,2240,0
20230919,152600,570385360,2240,2240,2240,2240,0
20230919,152500,570385360,2240,2240,2240,2240,0
20230919,152400,570385360,2240,2240,2240,2240,0
20230919,152300,570385360,2240,2240,2240,2240,0
20230919,152200,570385360,2240,2240,2240,2240,0
20230919,152100,570385360,2240,2240,2240,2240,0
20230919,152000,570385360,2240,2240,2240,2240,0
20230919,151900,570385360,2240,2235,2240,2230,95
20230919,151800,570173050,2230,2225,2235,2220,3384
20230919,151700,562624845,2230,2230,2235,2225,14
20230919,151600,562593575,2225,2225,2225,2225,16
20230919,151500,562557975,2225,2225,2225,2225,50
20230919,151400,562446725,2225,2220,2225,2220,2
20230919,151300,562442280,2230,2220,2230,2220,2066
20230919,151200,557835595,2220,2220,2225,2220,2552
20230919,151100,552165015,2215,2215,2215,2215,2
20230919,151000,552160585,2220,2215,2220,2215,120
20230919,150900,551894470,2215,2215,2215,2215,0
20230919,150800,551894470,2215,2220,2220,2215,303
20230919,150700,551221815,2220,2215,2220,2210,2051
20230919,150600,546686755,2215,2215,2215,2215,0
20230919,150500,546686755,2215,2225,2225,2215,105
20230919,150400,546453670,2205,2205,2205,2205,0
20230919,150300,546453670,2205,2205,2205,2205,0
20230919,150200,546453670,2205,2210,2210,2205,5853
20230919,150100,533518545,2210,2220,2220,2210,765
20230919,150000,531823750,2225,2225,2225,2225,0
20230919,145900,531823750,2225,2220,2225,2215,118
20230919,145800,531562365,2225,2225,2225,2225,0
20230919,145700,531562365,2225,2220,2225,2220,1001
20230919,145600,529340140,2225,2225,2225,2225,2
20230919,145500,529335690,2225,2215,2225,2215,1501
20230919,145400,526001135,2220,2220,2220,2220,137
20230919,145300,525696995,2215,2215,2215,2215,0
20230919,145200,525696995,2215,2215,2215,2215,168
20230919,145100,525324875,2220,2215,2220,2215,112
20230919,145000,525076690,2220,2220,2220,2220,0
20230919,144900,525076690,2220,2215,2220,2215,15
20230919,144800,525043415,2210,2210,2210,2210,1300
20230919,144700,522170415,2210,2210,2210,2210,1000
20230919,144600,519960415,2210,2210,2210,2210,221
20230919,144500,519472005,2210,2210,2210,2210,501
20230919,144400,518364795,2210,2210,2210,2210,1000
20230919,144300,516154795,2210,2210,2210,2210,500
20230919,144200,515049795,2220,2220,2220,2220,10
20230919,144100,515027595,2220,2220,2220,2220,1
20230919,144000,515025375,2220,2210,2220,2205,9060
20230919,143900,495002745,2210,2215,2215,2210,3125
20230919,143800,488086490,2210,2210,2210,2210,0
20230919,143700,488086490,2210,2210,2210,2210,999
20230919,143600,485878700,2210,2215,2215,2210,3864
20230919,143500,477319945,2220,2220,2220,2215,58
20230919,143400,477191190,2220,2220,2220,2215,3372
20230919,143300,469716625,2220,2220,2220,2220,46
20230919,143200,469614505,2215,2215,2215,2215,0
20230919,143100,469614505,2215,2220,2220,2215,1059
20230919,143000,467268525,2220,2220,2220,2220,0
20230919,142900,467268525,2220,2220,2220,2220,1
20230919,142800,467266305,2225,2225,2225,2225,493
20230919,142700,466169380,2220,2220,2220,2220,6
20230919,142600,466156060,2220,2220,2220,2220,7
20230919,142500,466140520,2220,2215,2220,2215,29
20230919,142400,466076230,2220,2220,2220,2215,176
20230919,142300,465686355,2215,2215,2215,2215,0
20230919,142200,465686355,2215,2215,2215,2215,0
20230919,142100,465686355,2215,2215,2215,2215,0
20230919,142000,465686355,2215,2220,2220,2215,3
20230919,141900,465679700,2230,2225,2230,2215,3
20230919,141800,465673030,2220,2225,2225,2220,21
20230919,141700,465626315,2215,2220,2220,2215,10
20230919,141600,465604135,2215,2220,2220,2215,1104
20230919,141500,463153265,2220,2225,2225,2220,1000
20230919,141400,460933260,2220,2220,2220,2220,0
20230919,141300,460933260,2220,2220,2220,2220,0
20230919,141200,460933260,2220,2225,2225,2220,95
20230919,141100,460721890,2230,2230,2230,2230,1
20230919,141000,460719660,2225,2220,2225,2220,701
20230919,140900,459159955,2225,2225,2225,2225,1
20230919,140800,459157730,2220,2220,2220,2220,0
20230919,140700,459157730,2220,2220,2220,2220,0
20230919,140600,459157730,2220,2225,2225,2220,13
20230919,140500,459128815,2220,2220,2220,2220,0
20230919,140400,459128815,2220,2225,2225,2220,3
20230919,140300,459122150,2215,2220,2220,2215,14
20230919,140200,459091080,2215,2220,2220,2215,8
20230919,140100,459073340,2215,2220,2220,2215,130
20230919,140000,458784750,2220,2220,2220,2220,0
20230919,135900,458784750,2220,2230,2230,2220,31
20230919,135800,458715630,2220,2220,2220,2220,1210
20230919,135700,456029430,2220,2220,2220,2220,0
20230919,135600,456029430,2220,2220,2220,2220,0
20230919,135500,456029430,2220,2225,2230,2220,41
20230919,135400,455938075,2220,2220,2225,2220,552
20230919,135300,454712630,2225,2225,2225,2225,1
20230919,135200,454710405,2220,2230,2230,2220,21
20230919,135100,454663585,2220,2225,2225,2220,1001
20230919,135000,452441360,2220,2220,2220,2220,0
20230919,134900,452441360,2220,2220,2220,2220,5
20230919,134800,452430260,2220,2220,2220,2220,0
20230919,134700,452430260,2220,2220,2220,2220,2
20230919,134600,452425820,2215,2230,2230,2215,10003
20230919,134500,430219155,2220,2220,2220,2220,0
20230919,134400,430219155,2220,2220,2220,2220,45
20230919,134300,430119255,2220,2220,2220,2220,0
20230919,134200,430119255,2220,2220,2220,2220,0
20230919,134100,430119255,2220,2220,2220,2220,0
20230919,134000,430119255,2220,2225,2225,2220,597
20230919,133900,428790945,2230,2230,2230,2230,105
20230919,133800,428556795,2230,2225,2230,2225,726
20230919,133700,426941315,2225,2225,2225,2225,3843
20230919,133600,418390640,2235,2235,2235,2235,102
20230919,133500,418162670,2230,2230,2230,2230,624
20230919,133400,416771150,2230,2230,2235,2225,678
20230919,133300,415259190,2230,2230,2230,2230,761
20230919,133200,413562160,2240,2230,2240,2230,2467
20230919,133100,408039930,2230,2230,2230,2230,1544
20230919,133000,404596810,2240,2240,2240,2240,0
20230919,132900,404596810,2240,2240,2240,2240,1
20230919,132800,404594570,2240,2240,2240,2240,10
20230919,132700,404572170,2240,2240,2240,2240,0
20230919,132600,404572170,2240,2240,2240,2240,1
20230919,132500,404569930,2240,2225,2240,2225,81
20230919,132400,404389690,2240,2235,2240,2235,63
20230919,132300,404248575,2240,2240,2240,2235,15
20230919,132200,404214995,2240,2220,2240,2220,3168
20230919,132100,397140030,2230,2230,2230,2230,746
20230919,132000,395476450,2235,2230,2235,2210,29769
20230919,131900,329410355,2235,2235,2235,2235,0
20230919,131800,329410355,2235,2235,2235,2235,67
20230919,131700,329260610,2235,2235,2235,2235,0
20230919,131600,329260610,2235,2235,2235,2235,0
20230919,131500,329260610,2235,2235,2235,2235,1
20230919,131400,329258375,2235,2230,2235,2230,1004
20230919,131300,327019435,2235,2235,2235,2235,0
20230919,131200,327019435,2235,2230,2235,2230,11
20230919,131100,326994855,2235,2235,2235,2235,0
20230919,131000,326994855,2235,2235,2235,2235,0
20230919,130900,326994855,2235,2235,2235,2235,0
20230919,130800,326994855,2235,2235,2235,2235,0
20230919,130700,326994855,2235,2235,2235,2235,0
20230919,130600,326994855,2235,2235,2235,2235,0
20230919,130500,326994855,2235,2235,2235,2225,598
20230919,130400,325664270,2230,2230,2230,2230,200
20230919,130300,325218270,2235,2235,2235,2235,1
20230919,130200,325216035,2225,2225,2225,2225,594
20230919,130100,323894385,2235,2235,2235,2235,11
20230919,130000,323869800,2230,2230,2230,2230,1
20230919,125900,323867570,2235,2235,2235,2235,0
20230919,125800,323867570,2235,2235,2235,2235,0
20230919,125700,323867570,2235,2235,2235,2235,0
20230919,125600,323867570,2235,2235,2235,2235,0
20230919,125500,323867570,2235,2235,2235,2235,0
20230919,125400,323867570,2235,2235,2235,2235,10
20230919,125300,323845220,2235,2235,2235,2235,10
20230919,125200,323822870,2235,2230,2235,2230,22
20230919,125100,323773805,2230,2230,2230,2230,2
20230919,125000,323769345,2225,2225,2225,2225,0
20230919,124900,323769345,2225,2225,2225,2225,102
20230919,124800,323542395,2235,2230,2235,2230,50
20230919,124700,323430875,2230,2225,2230,2225,2062
20230919,124600,318837615,2225,2225,2225,2225,1000
20230919,124500,316612615,2235,2235,2235,2235,0
20230919,124400,316612615,2235,2235,2235,2235,0
20230919,124300,316612615,2235,2235,2235,2235,0
20230919,124200,316612615,2235,2235,2235,2235,1
20230919,124100,316610380,2235,2230,2235,2230,150
20230919,124000,316275865,2230,2230,2230,2230,3
20230919,123900,316269175,2230,2230,2230,2230,66
20230919,123800,316121995,2230,2230,2230,2230,2
20230919,123700,316117535,2230,2225,2230,2225,1010
20230919,123600,313870235,2230,2230,2230,2230,1
20230919,123500,313868005,2230,2225,2230,2225,30
20230919,123400,313801205,2230,2230,2230,2230,0
20230919,123300,313801205,2230,2230,2230,2225,541
20230919,123200,312594780,2230,2230,2230,2230,0
20230919,123100,312594780,2230,2230,2230,2230,500
20230919,123000,311479780,2230,2230,2230,2230,0
20230919,122900,311479780,2230,2230,2230,2230,0
20230919,122800,311479780,2230,2230,2230,2230,0
20230919,122700,311479780,2230,2230,2230,2230,1
20230919,122600,311477550,2230,2225,2230,2225,141
20230919,122500,311163125,2235,2235,2235,2235,0
20230919,122400,311163125,2235,2230,2235,2230,370
20230919,122300,310338005,2235,2235,2235,2235,220
20230919,122200,309846305,2240,2235,2240,2230,926
20230919,122100,307775750,2225,2230,2230,2225,1370
20230919,122000,304724995,2225,2225,2225,2225,2004
20230919,121900,300266095,2230,2225,2230,2225,357
20230919,121800,299471765,2230,2230,2230,2230,0
20230919,121700,299471765,2230,2230,2230,2230,0
20230919,121600,299471765,2230,2230,2230,2230,0
20230919,121500,299471765,2230,2230,2230,2230,0
20230919,121400,299471765,2230,2230,2230,2230,0
20230919,121300,299471765,2230,2230,2230,2230,0
20230919,121200,299471765,2230,2230,2230,2230,0
20230919,121100,299471765,2230,2230,2230,2230,0
20230919,121000,299471765,2230,2230,2230,2230,1
20230919,120900,299469535,2230,2230,2230,2230,0
20230919,120800,299469535,2230,2230,2230,2230,1712
20230919,120700,295651775,2230,2230,2230,2230,20
20230919,120600,295607175,2230,2230,2230,2230,53
20230919,120500,295488985,2230,2230,2230,2230,0
20230919,120400,295488985,2230,2230,2230,2230,0
20230919,120300,295488985,2230,2230,2230,2230,0
20230919,120200,295488985,2230,2230,2230,2230,2
20230919,120100,295484525,2230,2230,2230,2230,10
20230919,120000,295462225,2230,2230,2230,2230,10
20230919,115900,295439925,2230,2230,2230,2230,0
20230919,115800,295439925,2230,2230,2230,2230,1
20230919,115700,295437695,2230,2230,2230,2230,0
20230919,115600,295437695,2230,2230,2230,2230,1
20230919,115500,295435465,2230,2230,2230,2230,0
20230919,115400,295435465,2230,2230,2230,2230,31
20230919,115300,295366335,2230,2230,2230,2230,0
20230919,115200,295366335,2230,2230,2230,2230,2
20230919,115100,295361875,2230,2240,2240,2225,15104
20230919,115000,261722215,2230,2230,2230,2230,593
20230919,114900,260399825,2240,2240,2240,2240,0
20230919,114800,260399825,2240,2235,2240,2235,16
20230919,114700,260363995,2240,2240,2240,2240,1
20230919,114600,260361755,2235,2235,2240,2235,11
20230919,114500,260337155,2230,2235,2235,2230,599
20230919,114400,259001350,2240,2240,2240,2240,0
20230919,114300,259001350,2240,2240,2240,2240,0
20230919,114200,259001350,2240,2240,2240,2240,1
20230919,114100,258999110,2240,2240,2240,2240,0
20230919,114000,258999110,2240,2240,2240,2240,0
20230919,113900,258999110,2240,2240,2240,2240,300
20230919,113800,258327110,2240,2240,2240,2240,0
20230919,113700,258327110,2240,2240,2240,2240,265
20230919,113600,257733510,2240,2240,2240,2240,0
20230919,113500,257733510,2240,2240,2240,2240,0
20230919,113400,257733510,2240,2240,2240,2240,0
20230919,113300,257733510,2240,2240,2240,2240,1
20230919,113200,257731270,2235,2235,2235,2235,3
20230919,113100,257724565,2235,2235,2235,2235,5
20230919,113000,257713390,2240,2240,2240,2240,0
20230919,112900,257713390,2240,2240,2240,2240,2
20230919,112800,257708910,2240,2240,2240,2240,0
20230919,112700,257708910,2240,2230,2240,2230,299
20230919,112600,257042130,2235,2235,2235,2235,52
20230919,112500,256925910,2240,2240,2240,2235,3
20230919,112400,256919195,2235,2235,2235,2235,1
20230919,112300,256916960,2240,2235,2240,2235,2
20230919,112200,256912485,2240,2235,2240,2235,3
20230919,112100,256905770,2235,2240,2240,2235,901
20230919,112000,254887535,2240,2240,2240,2240,0
20230919,111900,254887535,2240,2240,2240,2240,40
20230919,111800,254797935,2240,2235,2240,2235,3531
20230919,111700,246906145,2245,2245,2245,2245,0
20230919,111600,246906145,2245,2245,2245,2245,0
20230919,111500,246906145,2245,2240,2245,2235,491
20230919,111400,245808250,2245,2245,2245,2245,0
20230919,111300,245808250,2245,2245,2245,2245,0
20230919,111200,245808250,2245,2245,2245,2245,501
20230919,111100,244683505,2245,2245,2245,2245,0
20230919,111000,244683505,2245,2235,2245,2235,250
20230919,110900,244124710,2235,2235,2235,2235,0
20230919,110800,244124710,2235,2235,2235,2235,674
20230919,110700,242618320,2245,2245,2245,2245,0
20230919,110600,242618320,2245,2245,2245,2245,1
20230919,110500,242616075,2245,2245,2245,2245,0
20230919,110400,242616075,2245,2245,2245,2245,1
20230919,110300,242613830,2250,2250,2250,2250,0
20230919,110200,242613830,2250,2250,2250,2250,0
20230919,110100,242613830,2250,2250,2250,2250,0
20230919,110000,242613830,2250,2250,2250,2250,0
20230919,105900,242613830,2250,2250,2250,2250,0
20230919,105800,242613830,2250,2250,2250,2250,0
20230919,105700,242613830,2250,2250,2250,2250,0
20230919,105600,242613830,2250,2250,2250,2250,0
20230919,105500,242613830,2250,2250,2250,2250,10
20230919,105400,242591330,2250,2250,2250,2250,0
20230919,105300,242591330,2250,2250,2250,2250,1
20230919,105200,242589080,2235,2235,2235,2235,100
20230919,105100,242365580,2250,2245,2250,2245,2
20230919,105000,242361085,2250,2245,2250,2245,60
20230919,104900,242226350,2245,2240,2245,2235,762
20230919,104800,240521955,2240,2240,2245,2240,513
20230919,104700,239372830,2245,2245,2245,2245,0
20230919,104600,239372830,2245,2240,2245,2240,3826
20230919,104500,230802560,2245,2240,2245,2240,41
20230919,104400,230710715,2230,2240,2240,2230,10140
20230919,104300,208088905,2240,2240,2240,2240,1
20230919,104200,208086665,2240,2240,2240,2240,665
20230919,104100,206597065,2240,2235,2240,2235,200
20230919,104000,206150055,2235,2230,2235,2230,311
20230919,103900,205456470,2235,2235,2235,2235,0
20230919,103800,205456470,2235,2230,2235,2225,5411
20230919,103700,193396885,2230,2235,2235,2230,2608
20230919,103600,187578005,2240,2240,2240,2240,10
20230919,103500,187555605,2235,2240,2240,2235,2
20230919,103400,187551130,2240,2240,2240,2240,180
20230919,103300,187147930,2245,2240,2245,2240,1260
20230919,103200,184325490,2240,2240,2240,2240,0
20230919,103100,184325490,2240,2235,2240,2230,608
20230919,103000,182967130,2235,2235,2235,2230,251
20230919,102900,182406850,2235,2235,2235,2235,0
20230919,102800,182406850,2235,2235,2235,2235,10
20230919,102700,182384500,2235,2235,2235,2235,11
20230919,102600,182359915,2230,2230,2230,2230,0
20230919,102500,182359915,2230,2230,2230,2230,81
20230919,102400,182179285,2235,2235,2235,2235,0
20230919,102300,182179285,2235,2235,2235,2235,4
20230919,102200,182170345,2235,2235,2235,2235,0
20230919,102100,182170345,2235,2230,2235,2225,5824
20230919,102000,169182800,2225,2230,2230,2225,1794
20230919,101900,165183680,2230,2230,2230,2230,2
20230919,101800,165179220,2230,2230,2230,2230,2225
20230919,101700,160217470,2230,2235,2235,2230,48
20230919,101600,160110330,2230,2235,2235,2230,5038
20230919,101500,148875585,2235,2235,2235,2230,2580
20230919,101400,143122070,2235,2235,2235,2235,496
20230919,101300,142013510,2235,2235,2235,2235,2
20230919,101200,142009040,2235,2235,2240,2235,221
20230919,101100,141515100,2235,2235,2235,2235,4
20230919,101000,141506160,2235,2235,2235,2235,2
20230919,100900,141501690,2235,2235,2235,2235,1000
20230919,100800,139266690,2235,2235,2235,2235,916
20230919,100700,137219430,2235,2235,2235,2235,46
20230919,100600,137116620,2235,2235,2235,2235,202
20230919,100500,136665150,2240,2235,2240,2235,300
20230919,100400,135993400,2235,2235,2235,2235,226
20230919,100300,135488290,2240,2235,2240,2235,45
20230919,100200,135387710,2235,2235,2235,2235,584
20230919,100100,134082470,2240,2240,2240,2240,0
20230919,100000,134082470,2240,2240,2240,2240,54
20230919,095900,133961510,2240,2235,2240,2235,1687
20230919,095800,130190970,2240,2235,2240,2235,1085
20230919,095700,127760840,2240,2240,2240,2240,0
20230919,095600,127760840,2240,2235,2240,2235,629
20230919,095500,126354925,2240,2240,2240,2240,1
20230919,095400,126352685,2240,2240,2240,2240,0
20230919,095300,126352685,2240,2240,2240,2240,60
20230919,095200,126218285,2240,2240,2240,2240,453
20230919,095100,125203565,2240,2240,2240,2240,21
20230919,095000,125156525,2245,2240,2245,2235,602
20230919,094900,123810545,2240,2240,2240,2240,3
20230919,094800,123803825,2235,2235,2235,2235,300
20230919,094700,123133325,2235,2240,2240,2235,1306
20230919,094600,120213430,2240,2240,2240,2240,3066
20230919,094500,113345590,2245,2245,2245,2245,0
20230919,094400,113345590,2245,2245,2245,2245,10
20230919,094300,113323140,2255,2255,2255,2255,0
20230919,094200,113323140,2255,2245,2255,2245,2523
20230919,094100,107658995,2255,2255,2255,2255,1
20230919,094000,107656740,2245,2245,2245,2245,2210
20230919,093900,102695290,2245,2245,2245,2245,954
20230919,093800,100553560,2245,2250,2250,2245,470
20230919,093700,99498335,2250,2250,2250,2250,20
20230919,093600,99453335,2260,2250,2260,2250,25
20230919,093500,99396885,2250,2250,2250,2250,793
20230919,093400,97612635,2260,2260,2260,2260,0
20230919,093300,97612635,2260,2255,2260,2255,4
20230919,093200,97603605,2260,2260,2260,2260,1
20230919,093100,97601345,2245,2245,2245,2245,4550
20230919,093000,87386595,2245,2250,2255,2245,5450
20230919,092900,75147205,2250,2255,2260,2250,4992
20230919,092800,63911565,2255,2260,2260,2255,318
20230919,092700,63194465,2260,2260,2260,2260,55
20230919,092600,63070165,2260,2260,2260,2260,0
20230919,092500,63070165,2260,2260,2260,2260,50
20230919,092400,62957165,2255,2255,2255,2255,53
20230919,092300,62837650,2255,2255,2255,2255,12
20230919,092200,62810590,2255,2255,2255,2255,96
20230919,092100,62594110,2260,2260,2260,2260,1
20230919,092000,62591850,2250,2250,2250,2250,0
20230919,091900,62591850,2250,2250,2260,2250,3994
20230919,091800,53605340,2260,2260,2260,2260,6
20230919,091700,53591780,2260,2255,2260,2255,1734
20230919,091600,49681600,2255,2255,2260,2255,1799
20230919,091500,45624850,2255,2265,2265,2255,4518
20230919,091400,35428630,2275,2270,2275,2270,12
20230919,091300,35401380,2270,2270,2270,2270,10
20230919,091200,35378680,2275,2275,2275,2270,4
20230919,091100,35369590,2275,2275,2275,2275,0
20230919,091000,35369590,2275,2270,2275,2250,2296
20230919,090900,30188200,2255,2270,2270,2255,3010
20230919,090800,23397270,2270,2280,2280,2265,552
20230919,090700,22146725,2280,2280,2280,2280,1
20230919,090600,22144445,2285,2275,2285,2275,14
20230919,090500,22112575,2280,2280,2280,2280,1
20230919,090400,22110295,2275,2280,2280,2275,1419
20230919,090300,18875270,2280,2270,2280,2265,4019
20230919,090200,9771710,2280,2280,2280,2280,20
20230919,090100,9726110,2280,2270,2280,2270,24
20230919,090000,9671555,2270,2265,2270,2265,4270