KissMeData/017900/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190200,299354700,2125,2125,2125,2125,6069
20230922,190100,299354700,2125,2125,2125,2125,0
20230922,190000,299354700,2125,2125,2125,2125,0
20230922,185900,299354700,2125,2125,2125,2125,0
20230922,185800,299354700,2125,2125,2125,2125,0
20230922,185700,299354700,2125,2125,2125,2125,0
20230922,185600,299354700,2125,2125,2125,2125,0
20230922,185500,299354700,2125,2125,2125,2125,0
20230922,185400,299354700,2125,2125,2125,2125,0
20230922,185300,299354700,2125,2125,2125,2125,0
20230922,185200,299354700,2125,2125,2125,2125,0
20230922,185100,299354700,2125,2125,2125,2125,0
20230922,185000,299354700,2125,2125,2125,2125,0
20230922,184900,299354700,2125,2125,2125,2125,0
20230922,184800,299354700,2125,2125,2125,2125,0
20230922,184700,299354700,2125,2125,2125,2125,0
20230922,184600,299354700,2125,2125,2125,2125,0
20230922,184500,299354700,2125,2125,2125,2125,0
20230922,184400,299354700,2125,2125,2125,2125,0
20230922,184300,299354700,2125,2125,2125,2125,0
20230922,184200,299354700,2125,2125,2125,2125,0
20230922,184100,299354700,2125,2125,2125,2125,0
20230922,184000,299354700,2125,2125,2125,2125,0
20230922,183900,299354700,2125,2125,2125,2125,0
20230922,183800,299354700,2125,2125,2125,2125,0
20230922,183700,299354700,2125,2125,2125,2125,0
20230922,183600,299354700,2125,2125,2125,2125,0
20230922,183500,299354700,2125,2125,2125,2125,0
20230922,183400,299354700,2125,2125,2125,2125,0
20230922,183300,299354700,2125,2125,2125,2125,0
20230922,183200,299354700,2125,2125,2125,2125,6069
20230922,183100,299354700,2125,2125,2125,2125,0
20230922,183000,299354700,2125,2125,2125,2125,0
20230922,182900,299354700,2125,2125,2125,2125,0
20230922,182800,299354700,2125,2125,2125,2125,0
20230922,182700,299354700,2125,2125,2125,2125,0
20230922,182600,299354700,2125,2125,2125,2125,0
20230922,182500,299354700,2125,2125,2125,2125,0
20230922,182400,299354700,2125,2125,2125,2125,0
20230922,182300,299354700,2125,2125,2125,2125,0
20230922,182200,299354700,2125,2125,2125,2125,0
20230922,182100,299354700,2125,2125,2125,2125,0
20230922,182000,299354700,2125,2125,2125,2125,0
20230922,181900,299354700,2125,2125,2125,2125,0
20230922,181800,299354700,2125,2125,2125,2125,0
20230922,181700,299354700,2125,2125,2125,2125,0
20230922,181600,299354700,2125,2125,2125,2125,0
20230922,181500,299354700,2125,2125,2125,2125,0
20230922,181400,299354700,2125,2125,2125,2125,0
20230922,181300,299354700,2125,2125,2125,2125,0
20230922,181200,299354700,2125,2125,2125,2125,0
20230922,181100,299354700,2125,2125,2125,2125,0
20230922,181000,299354700,2125,2125,2125,2125,0
20230922,180900,299354700,2125,2125,2125,2125,0
20230922,180800,299354700,2125,2125,2125,2125,0
20230922,180700,299354700,2125,2125,2125,2125,0
20230922,180600,299354700,2125,2125,2125,2125,0
20230922,180500,299354700,2125,2125,2125,2125,0
20230922,180400,299354700,2125,2125,2125,2125,0
20230922,180300,299354700,2125,2125,2125,2125,0
20230922,180200,299354700,2125,2125,2125,2125,6069
20230922,180100,299354700,2125,2125,2125,2125,0
20230922,180000,299354700,2125,2125,2125,2125,0
20230922,175900,299354700,2125,2125,2125,2125,0
20230922,175800,299354700,2125,2125,2125,2125,0
20230922,175700,299354700,2125,2125,2125,2125,0
20230922,175600,299354700,2125,2125,2125,2125,0
20230922,175500,299354700,2125,2125,2125,2125,0
20230922,175400,299354700,2125,2125,2125,2125,0
20230922,175300,299354700,2125,2125,2125,2125,0
20230922,175200,299354700,2125,2125,2125,2125,0
20230922,175100,299354700,2125,2125,2125,2125,0
20230922,175000,299354700,2125,2125,2125,2125,0
20230922,174900,299354700,2125,2125,2125,2125,0
20230922,174800,299354700,2125,2125,2125,2125,0
20230922,174700,299354700,2125,2125,2125,2125,0
20230922,174600,299354700,2125,2125,2125,2125,0
20230922,174500,299354700,2125,2125,2125,2125,0
20230922,174400,299354700,2125,2125,2125,2125,0
20230922,174300,299354700,2125,2125,2125,2125,0
20230922,174200,299354700,2125,2125,2125,2125,0
20230922,174100,299354700,2125,2125,2125,2125,0
20230922,174000,299354700,2125,2125,2125,2125,0
20230922,173900,299354700,2125,2125,2125,2125,0
20230922,173800,299354700,2125,2125,2125,2125,0
20230922,173700,299354700,2125,2125,2125,2125,0
20230922,173600,299354700,2125,2125,2125,2125,0
20230922,173500,299354700,2125,2125,2125,2125,0
20230922,173400,299354700,2125,2125,2125,2125,0
20230922,173300,299354700,2125,2125,2125,2125,0
20230922,173200,299354700,2125,2125,2125,2125,6069
20230922,173100,299354700,2125,2125,2125,2125,0
20230922,173000,299354700,2125,2125,2125,2125,0
20230922,172900,299354700,2125,2125,2125,2125,0
20230922,172800,299354700,2125,2125,2125,2125,0
20230922,172700,299354700,2125,2125,2125,2125,0
20230922,172600,299354700,2125,2125,2125,2125,0
20230922,172500,299354700,2125,2125,2125,2125,0
20230922,172400,299354700,2125,2125,2125,2125,0
20230922,172300,299354700,2125,2125,2125,2125,0
20230922,172200,299354700,2125,2125,2125,2125,0
20230922,172100,299354700,2125,2125,2125,2125,0
20230922,172000,299354700,2125,2125,2125,2125,0
20230922,171900,299354700,2125,2125,2125,2125,0
20230922,171800,299354700,2125,2125,2125,2125,0
20230922,171700,299354700,2125,2125,2125,2125,0
20230922,171600,299354700,2125,2125,2125,2125,0
20230922,171500,299354700,2125,2125,2125,2125,0
20230922,171400,299354700,2125,2125,2125,2125,0
20230922,171300,299354700,2125,2125,2125,2125,0
20230922,171200,299354700,2125,2125,2125,2125,0
20230922,171100,299354700,2125,2125,2125,2125,0
20230922,171000,299354700,2125,2125,2125,2125,0
20230922,170900,299354700,2125,2125,2125,2125,0
20230922,170800,299354700,2125,2125,2125,2125,0
20230922,170700,299354700,2125,2125,2125,2125,0
20230922,170600,299354700,2125,2125,2125,2125,0
20230922,170500,299354700,2125,2125,2125,2125,0
20230922,170400,299354700,2125,2125,2125,2125,0
20230922,170300,299354700,2125,2125,2125,2125,0
20230922,170200,299354700,2125,2125,2125,2125,6069
20230922,170100,299354700,2125,2125,2125,2125,0
20230922,170000,299354700,2125,2125,2125,2125,0
20230922,165900,299354700,2125,2125,2125,2125,0
20230922,165800,299354700,2125,2125,2125,2125,0
20230922,165700,299354700,2125,2125,2125,2125,0
20230922,165600,299354700,2125,2125,2125,2125,0
20230922,165500,299354700,2125,2125,2125,2125,0
20230922,165400,299354700,2125,2125,2125,2125,0
20230922,165300,299354700,2125,2125,2125,2125,0
20230922,165200,299354700,2125,2125,2125,2125,0
20230922,165100,299354700,2125,2125,2125,2125,0
20230922,165000,299354700,2125,2125,2125,2125,0
20230922,164900,299354700,2125,2125,2125,2125,0
20230922,164800,299354700,2125,2125,2125,2125,0
20230922,164700,299354700,2125,2125,2125,2125,0
20230922,164600,299354700,2125,2125,2125,2125,0
20230922,164500,299354700,2125,2125,2125,2125,0
20230922,164400,299354700,2125,2125,2125,2125,0
20230922,164300,299354700,2125,2125,2125,2125,0
20230922,164200,299354700,2125,2125,2125,2125,0
20230922,164100,299354700,2125,2125,2125,2125,0
20230922,164000,299354700,2125,2125,2125,2125,0
20230922,163900,299354700,2125,2125,2125,2125,0
20230922,163800,299354700,2125,2125,2125,2125,0
20230922,163700,299354700,2125,2125,2125,2125,0
20230922,163600,299354700,2125,2125,2125,2125,0
20230922,163500,299354700,2125,2125,2125,2125,0
20230922,163400,299354700,2125,2125,2125,2125,0
20230922,163300,299354700,2125,2125,2125,2125,0
20230922,163200,299354700,2125,2125,2125,2125,6069
20230922,163100,299354700,2125,2125,2125,2125,0
20230922,163000,299354700,2125,2125,2125,2125,0
20230922,162900,299354700,2125,2125,2125,2125,0
20230922,162800,299354700,2125,2125,2125,2125,0
20230922,162700,299354700,2125,2125,2125,2125,0
20230922,162600,299354700,2125,2125,2125,2125,0
20230922,162500,299354700,2125,2125,2125,2125,0
20230922,162400,299354700,2125,2125,2125,2125,0
20230922,162300,299354700,2125,2125,2125,2125,0
20230922,162200,299354700,2125,2125,2125,2125,0
20230922,162100,299354700,2125,2125,2125,2125,0
20230922,162000,299354700,2125,2125,2125,2125,0
20230922,161900,299354700,2125,2125,2125,2125,0
20230922,161800,299354700,2125,2125,2125,2125,0
20230922,161700,299354700,2125,2125,2125,2125,0
20230922,161600,299354700,2125,2125,2125,2125,0
20230922,161500,299354700,2125,2125,2125,2125,0
20230922,161400,299354700,2125,2125,2125,2125,0
20230922,161300,299354700,2125,2125,2125,2125,0
20230922,161200,299354700,2125,2125,2125,2125,0
20230922,161100,299354700,2125,2125,2125,2125,0
20230922,161000,299354700,2125,2125,2125,2125,0
20230922,160900,299354700,2125,2125,2125,2125,0
20230922,160800,299354700,2125,2125,2125,2125,0
20230922,160700,299354700,2125,2125,2125,2125,0
20230922,160600,299354700,2125,2125,2125,2125,0
20230922,160500,299354700,2125,2125,2125,2125,0
20230922,160400,299354700,2125,2125,2125,2125,0
20230922,160300,299354700,2125,2125,2125,2125,0
20230922,160200,299354700,2125,2125,2125,2125,6069
20230922,160100,299354700,2125,2125,2125,2125,0
20230922,160000,299354700,2125,2125,2125,2125,0
20230922,155900,299354700,2125,2125,2125,2125,0
20230922,155800,299354700,2125,2125,2125,2125,0
20230922,155700,299354700,2125,2125,2125,2125,0
20230922,155600,299354700,2125,2125,2125,2125,0
20230922,155500,299354700,2125,2125,2125,2125,0
20230922,155400,299354700,2125,2125,2125,2125,0
20230922,155300,299354700,2125,2125,2125,2125,0
20230922,155200,299354700,2125,2125,2125,2125,0
20230922,155100,299354700,2125,2125,2125,2125,0
20230922,155000,299354700,2125,2125,2125,2125,0
20230922,154900,299354700,2125,2125,2125,2125,0
20230922,154800,299354700,2125,2125,2125,2125,0
20230922,154700,299354700,2125,2125,2125,2125,0
20230922,154600,299354700,2125,2125,2125,2125,0
20230922,154500,299354700,2125,2125,2125,2125,0
20230922,154400,299354700,2125,2125,2125,2125,0
20230922,154300,299354700,2125,2125,2125,2125,0
20230922,154200,299354700,2125,2125,2125,2125,0
20230922,154100,299354700,2125,2125,2125,2125,0
20230922,154000,299354700,2125,2125,2125,2125,0
20230922,153900,299354700,2125,2125,2125,2125,0
20230922,153800,299354700,2125,2125,2125,2125,0
20230922,153700,299354700,2125,2125,2125,2125,0
20230922,153600,299354700,2125,2125,2125,2125,0
20230922,153500,299354700,2125,2125,2125,2125,0
20230922,153400,299354700,2125,2125,2125,2125,0
20230922,153300,299354700,2125,2125,2125,2125,0
20230922,153200,299354700,2125,2125,2125,2125,6069
20230922,153100,299354700,2125,2125,2125,2125,0
20230922,153000,299354700,2125,2125,2125,2125,6069
20230922,152900,286458075,2135,2135,2135,2135,0
20230922,152800,286458075,2135,2135,2135,2135,0
20230922,152700,286458075,2135,2135,2135,2135,0
20230922,152600,286458075,2135,2135,2135,2135,0
20230922,152500,286458075,2135,2135,2135,2135,0
20230922,152400,286458075,2135,2135,2135,2135,0
20230922,152300,286458075,2135,2135,2135,2135,0
20230922,152200,286458075,2135,2135,2135,2135,0
20230922,152100,286458075,2135,2135,2135,2135,0
20230922,152000,286458075,2135,2135,2135,2135,0
20230922,151900,286458075,2135,2130,2135,2125,10
20230922,151800,286436755,2130,2130,2130,2125,508
20230922,151700,285354840,2125,2125,2125,2125,0
20230922,151600,285354840,2125,2130,2130,2125,834
20230922,151500,283578425,2125,2130,2130,2125,1131
20230922,151400,281169405,2125,2130,2130,2125,1047
20230922,151300,278939300,2125,2125,2125,2125,600
20230922,151200,277664300,2125,2130,2130,2125,874
20230922,151100,275802685,2130,2130,2130,2130,36
20230922,151000,275726005,2130,2135,2135,2130,1031
20230922,150900,273529820,2140,2140,2140,2140,940
20230922,150800,271518220,2130,2130,2130,2130,0
20230922,150700,271518220,2130,2130,2130,2130,0
20230922,150600,271518220,2130,2130,2130,2130,0
20230922,150500,271518220,2130,2130,2130,2130,0
20230922,150400,271518220,2130,2130,2130,2130,0
20230922,150300,271518220,2130,2130,2130,2130,51
20230922,150200,271409590,2130,2135,2135,2130,264
20230922,150100,270846100,2130,2135,2135,2130,223
20230922,150000,270370495,2135,2135,2135,2135,1
20230922,145900,270368360,2135,2130,2135,2130,966
20230922,145800,268309295,2130,2130,2130,2130,0
20230922,145700,268309295,2130,2125,2135,2125,1572
20230922,145600,264964075,2125,2125,2125,2125,1000
20230922,145500,262839075,2130,2130,2130,2130,1365
20230922,145400,259931625,2130,2130,2130,2130,1000
20230922,145300,257801625,2140,2140,2140,2140,0
20230922,145200,257801625,2140,2140,2140,2140,140
20230922,145100,257502025,2140,2140,2140,2140,360
20230922,145000,256731625,2130,2130,2130,2130,0
20230922,144900,256731625,2130,2130,2130,2130,0
20230922,144800,256731625,2130,2135,2135,2130,2000
20230922,144700,252470975,2135,2135,2135,2135,1
20230922,144600,252468840,2135,2140,2140,2135,103
20230922,144500,252248920,2135,2135,2135,2135,0
20230922,144400,252248920,2135,2135,2135,2135,0
20230922,144300,252248920,2135,2135,2135,2135,1
20230922,144200,252246785,2145,2145,2145,2145,7
20230922,144100,252231770,2135,2135,2135,2135,0
20230922,144000,252231770,2135,2135,2135,2135,0
20230922,143900,252231770,2135,2135,2135,2135,2564
20230922,143800,246757630,2135,2135,2135,2135,7436
20230922,143700,230881770,2135,2135,2135,2135,0
20230922,143600,230881770,2135,2135,2135,2135,124
20230922,143500,230617030,2135,2135,2135,2135,1
20230922,143400,230614895,2145,2145,2145,2145,11
20230922,143300,230591300,2140,2140,2140,2140,11
20230922,143200,230567760,2135,2135,2135,2135,0
20230922,143100,230567760,2135,2140,2140,2135,145
20230922,143000,230257465,2140,2140,2140,2140,356
20230922,142900,229495625,2140,2140,2140,2140,500
20230922,142800,228425625,2140,2140,2140,2140,10
20230922,142700,228404225,2145,2145,2145,2145,1
20230922,142600,228402080,2140,2140,2140,2140,0
20230922,142500,228402080,2140,2140,2140,2140,500
20230922,142400,227332080,2140,2140,2140,2140,286
20230922,142300,226720040,2140,2140,2140,2140,805
20230922,142200,224997340,2140,2140,2140,2140,2
20230922,142100,224993060,2140,2140,2140,2140,0
20230922,142000,224993060,2140,2140,2140,2140,3
20230922,141900,224986640,2140,2140,2140,2140,0
20230922,141800,224986640,2140,2140,2140,2140,93
20230922,141700,224787620,2135,2135,2135,2135,0
20230922,141600,224787620,2135,2135,2135,2135,0
20230922,141500,224787620,2135,2135,2135,2135,0
20230922,141400,224787620,2135,2135,2135,2135,0
20230922,141300,224787620,2135,2135,2135,2135,0
20230922,141200,224787620,2135,2140,2140,2135,2001
20230922,141100,220505485,2140,2140,2140,2140,0
20230922,141000,220505485,2140,2140,2140,2140,300
20230922,140900,219863485,2145,2145,2145,2145,0
20230922,140800,219863485,2145,2145,2145,2145,2293
20230922,140700,214945000,2145,2145,2145,2145,1
20230922,140600,214942855,2145,2145,2145,2145,1
20230922,140500,214940710,2140,2140,2140,2140,0
20230922,140400,214940710,2140,2140,2140,2140,339
20230922,140300,214215250,2140,2140,2140,2140,0
20230922,140200,214215250,2140,2140,2145,2140,2601
20230922,140100,208636575,2140,2140,2140,2140,1207
20230922,140000,206053595,2140,2140,2140,2140,34
20230922,135900,205980835,2145,2145,2145,2145,294
20230922,135800,205350205,2140,2140,2140,2140,42
20230922,135700,205260325,2140,2140,2140,2140,0
20230922,135600,205260325,2140,2145,2145,2140,199
20230922,135500,204833965,2145,2145,2145,2145,1
20230922,135400,204831820,2145,2145,2145,2145,0
20230922,135300,204831820,2145,2145,2145,2145,0
20230922,135200,204831820,2145,2140,2145,2140,19
20230922,135100,204791155,2140,2140,2140,2140,23
20230922,135000,204741935,2145,2145,2145,2145,4
20230922,134900,204733355,2140,2135,2140,2135,271
20230922,134800,204153505,2140,2140,2140,2140,50
20230922,134700,204046505,2135,2135,2135,2135,0
20230922,134600,204046505,2135,2135,2135,2135,0
20230922,134500,204046505,2135,2135,2135,2135,0
20230922,134400,204046505,2135,2135,2135,2135,0
20230922,134300,204046505,2135,2135,2135,2135,0
20230922,134200,204046505,2135,2135,2135,2135,90
20230922,134100,203854355,2135,2135,2135,2135,18
20230922,134000,203815925,2135,2135,2135,2135,18
20230922,133900,203777495,2135,2140,2140,2135,321
20230922,133800,203090645,2145,2145,2145,2145,0
20230922,133700,203090645,2145,2145,2145,2145,0
20230922,133600,203090645,2145,2145,2145,2145,1
20230922,133500,203088500,2145,2145,2145,2145,5
20230922,133400,203077775,2145,2145,2145,2145,0
20230922,133300,203077775,2145,2145,2145,2145,0
20230922,133200,203077775,2145,2145,2145,2145,0
20230922,133100,203077775,2145,2145,2145,2145,1
20230922,133000,203075630,2140,2140,2140,2140,50
20230922,132900,202968630,2140,2140,2140,2140,50
20230922,132800,202861630,2140,2140,2140,2140,0
20230922,132700,202861630,2140,2140,2140,2140,0
20230922,132600,202861630,2140,2140,2140,2140,0
20230922,132500,202861630,2140,2140,2140,2140,1000
20230922,132400,200721630,2145,2145,2145,2145,0
20230922,132300,200721630,2145,2145,2145,2145,0
20230922,132200,200721630,2145,2145,2145,2145,5
20230922,132100,200710905,2150,2150,2150,2150,0
20230922,132000,200710905,2150,2150,2150,2150,60
20230922,131900,200581905,2150,2150,2150,2150,105
20230922,131800,200356155,2150,2150,2150,2150,10
20230922,131700,200334655,2150,2150,2150,2150,0
20230922,131600,200334655,2150,2150,2150,2150,10
20230922,131500,200313155,2150,2150,2150,2150,1
20230922,131400,200311005,2150,2150,2150,2150,0
20230922,131300,200311005,2150,2150,2150,2150,0
20230922,131200,200311005,2150,2150,2150,2150,0
20230922,131100,200311005,2150,2150,2150,2150,0
20230922,131000,200311005,2150,2150,2150,2150,0
20230922,130900,200311005,2150,2150,2150,2150,0
20230922,130800,200311005,2150,2150,2150,2150,1
20230922,130700,200308855,2145,2145,2145,2145,747
20230922,130600,198706540,2145,2145,2145,2145,8
20230922,130500,198689380,2145,2140,2145,2140,5
20230922,130400,198678660,2145,2145,2145,2145,0
20230922,130300,198678660,2145,2140,2145,2140,37
20230922,130200,198599300,2140,2140,2140,2140,1372
20230922,130100,195663220,2150,2150,2150,2150,0
20230922,130000,195663220,2150,2150,2150,2150,0
20230922,125900,195663220,2150,2150,2150,2150,0
20230922,125800,195663220,2150,2150,2150,2150,0
20230922,125700,195663220,2150,2150,2150,2150,80
20230922,125600,195491220,2140,2140,2140,2140,1180
20230922,125500,192966020,2135,2135,2135,2135,0
20230922,125400,192966020,2135,2135,2135,2135,0
20230922,125300,192966020,2135,2150,2150,2135,2
20230922,125200,192961735,2135,2135,2135,2135,0
20230922,125100,192961735,2135,2135,2135,2135,0
20230922,125000,192961735,2135,2135,2135,2135,0
20230922,124900,192961735,2135,2135,2135,2135,2789
20230922,124800,187007220,2135,2135,2135,2135,251
20230922,124700,186471335,2135,2140,2140,2135,2399
20230922,124600,181339195,2140,2145,2145,2140,2
20230922,124500,181334910,2145,2145,2145,2145,0
20230922,124400,181334910,2145,2145,2145,2145,14
20230922,124300,181304880,2145,2145,2145,2145,701
20230922,124200,179801235,2145,2145,2155,2145,3
20230922,124100,179794790,2150,2150,2150,2150,681
20230922,124000,178330640,2150,2150,2150,2150,0
20230922,123900,178330640,2150,2150,2150,2150,1000
20230922,123800,176180640,2155,2155,2155,2155,0
20230922,123700,176180640,2155,2155,2155,2155,1
20230922,123600,176178485,2145,2145,2145,2145,0
20230922,123500,176178485,2145,2145,2145,2145,0
20230922,123400,176178485,2145,2145,2145,2145,0
20230922,123300,176178485,2145,2145,2145,2145,0
20230922,123200,176178485,2145,2145,2145,2145,0
20230922,123100,176178485,2145,2145,2145,2145,0
20230922,123000,176178485,2145,2145,2145,2145,0
20230922,122900,176178485,2145,2150,2150,2145,66
20230922,122800,176036910,2155,2155,2155,2155,0
20230922,122700,176036910,2155,2155,2155,2155,0
20230922,122600,176036910,2155,2155,2155,2155,0
20230922,122500,176036910,2155,2155,2155,2155,0
20230922,122400,176036910,2155,2155,2155,2155,0
20230922,122300,176036910,2155,2155,2155,2155,1
20230922,122200,176034755,2150,2150,2150,2150,146
20230922,122100,175720855,2145,2145,2145,2145,3000
20230922,122000,169285855,2145,2145,2145,2145,3
20230922,121900,169279420,2150,2150,2150,2150,1
20230922,121800,169277270,2145,2145,2145,2145,1
20230922,121700,169275125,2150,2150,2150,2150,500
20230922,121600,168200125,2150,2150,2150,2150,0
20230922,121500,168200125,2150,2150,2150,2150,0
20230922,121400,168200125,2150,2150,2150,2150,0
20230922,121300,168200125,2150,2150,2150,2150,0
20230922,121200,168200125,2150,2150,2150,2150,1
20230922,121100,168197975,2150,2150,2150,2150,0
20230922,121000,168197975,2150,2150,2150,2150,0
20230922,120900,168197975,2150,2150,2150,2150,0
20230922,120800,168197975,2150,2150,2150,2150,0
20230922,120700,168197975,2150,2145,2150,2145,19
20230922,120600,168157215,2150,2150,2150,2150,845
20230922,120500,166340465,2155,2155,2155,2155,0
20230922,120400,166340465,2155,2155,2155,2155,0
20230922,120300,166340465,2155,2155,2155,2155,0
20230922,120200,166340465,2155,2155,2155,2155,0
20230922,120100,166340465,2155,2155,2155,2155,0
20230922,120000,166340465,2155,2155,2155,2155,10
20230922,115900,166318915,2155,2155,2155,2155,0
20230922,115800,166318915,2155,2155,2155,2155,0
20230922,115700,166318915,2155,2155,2155,2155,0
20230922,115600,166318915,2155,2155,2155,2155,50
20230922,115500,166211165,2155,2155,2155,2155,106
20230922,115400,165982735,2155,2155,2155,2155,0
20230922,115300,165982735,2155,2155,2155,2155,1
20230922,115200,165980580,2150,2150,2150,2150,67
20230922,115100,165836530,2150,2150,2150,2150,0
20230922,115000,165836530,2150,2150,2150,2150,0
20230922,114900,165836530,2150,2150,2150,2150,0
20230922,114800,165836530,2150,2150,2150,2150,0
20230922,114700,165836530,2150,2150,2150,2150,1000
20230922,114600,163686530,2155,2155,2155,2155,9
20230922,114500,163667135,2160,2160,2160,2160,0
20230922,114400,163667135,2160,2160,2160,2160,0
20230922,114300,163667135,2160,2160,2160,2160,0
20230922,114200,163667135,2160,2160,2160,2160,0
20230922,114100,163667135,2160,2160,2160,2160,0
20230922,114000,163667135,2160,2160,2160,2160,462
20230922,113900,162669215,2160,2160,2160,2160,50
20230922,113800,162561215,2160,2160,2160,2160,0
20230922,113700,162561215,2160,2160,2160,2160,0
20230922,113600,162561215,2160,2160,2160,2160,0
20230922,113500,162561215,2160,2160,2160,2160,0
20230922,113400,162561215,2160,2160,2160,2160,0
20230922,113300,162561215,2160,2160,2160,2160,0
20230922,113200,162561215,2160,2160,2160,2160,0
20230922,113100,162561215,2160,2160,2160,2160,55
20230922,113000,162442415,2160,2160,2160,2160,0
20230922,112900,162442415,2160,2155,2160,2155,645
20230922,112800,161052430,2155,2155,2155,2155,197
20230922,112700,160627895,2160,2160,2160,2160,1
20230922,112600,160625735,2155,2155,2155,2155,164
20230922,112500,160272315,2155,2155,2155,2155,0
20230922,112400,160272315,2155,2155,2155,2155,200
20230922,112300,159841315,2155,2160,2160,2155,51
20230922,112200,159731180,2155,2155,2155,2155,0
20230922,112100,159731180,2155,2155,2155,2155,0
20230922,112000,159731180,2155,2155,2155,2155,0
20230922,111900,159731180,2155,2155,2155,2155,49
20230922,111800,159625585,2160,2160,2160,2160,1
20230922,111700,159623425,2165,2165,2165,2165,0
20230922,111600,159623425,2165,2165,2165,2165,0
20230922,111500,159623425,2165,2165,2165,2165,0
20230922,111400,159623425,2165,2165,2165,2165,0
20230922,111300,159623425,2165,2165,2165,2165,0
20230922,111200,159623425,2165,2165,2165,2165,0
20230922,111100,159623425,2165,2155,2165,2155,486
20230922,111000,158571475,2155,2160,2160,2155,465
20230922,110900,157569185,2165,2165,2165,2165,12
20230922,110800,157543205,2160,2160,2160,2160,0
20230922,110700,157543205,2160,2160,2160,2160,2
20230922,110600,157538885,2165,2165,2165,2165,0
20230922,110500,157538885,2165,2165,2165,2165,1
20230922,110400,157536720,2165,2165,2165,2165,0
20230922,110300,157536720,2165,2165,2165,2165,0
20230922,110200,157536720,2165,2165,2165,2165,0
20230922,110100,157536720,2165,2165,2165,2165,0
20230922,110000,157536720,2165,2165,2165,2165,0
20230922,105900,157536720,2165,2165,2165,2165,0
20230922,105800,157536720,2165,2165,2165,2165,0
20230922,105700,157536720,2165,2165,2165,2165,10
20230922,105600,157515070,2165,2165,2165,2165,0
20230922,105500,157515070,2165,2165,2165,2165,1073
20230922,105400,155192025,2160,2160,2160,2160,2
20230922,105300,155187705,2165,2165,2165,2165,8
20230922,105200,155170385,2165,2165,2165,2165,30
20230922,105100,155105435,2165,2165,2165,2165,42
20230922,105000,155014505,2160,2160,2160,2160,0
20230922,104900,155014505,2160,2160,2160,2160,0
20230922,104800,155014505,2160,2160,2160,2160,0
20230922,104700,155014505,2160,2160,2160,2160,0
20230922,104600,155014505,2160,2165,2165,2160,137
20230922,104500,154718050,2165,2165,2165,2165,2
20230922,104400,154713720,2165,2165,2165,2165,0
20230922,104300,154713720,2165,2165,2165,2165,185
20230922,104200,154313195,2165,2165,2165,2165,164
20230922,104100,153958135,2165,2160,2165,2160,1042
20230922,104000,151704315,2160,2160,2160,2160,0
20230922,103900,151704315,2160,2160,2160,2160,122
20230922,103800,151440795,2160,2165,2165,2160,501
20230922,103700,150358630,2155,2160,2160,2155,435
20230922,103600,149419070,2160,2160,2160,2160,201
20230922,103500,148984910,2160,2160,2160,2160,0
20230922,103400,148984910,2160,2155,2160,2155,6
20230922,103300,148971975,2165,2165,2165,2165,0
20230922,103200,148971975,2165,2165,2165,2165,0
20230922,103100,148971975,2165,2165,2165,2165,1
20230922,103000,148969810,2160,2160,2160,2160,197
20230922,102900,148544290,2160,2160,2160,2160,0
20230922,102800,148544290,2160,2160,2160,2160,0
20230922,102700,148544290,2160,2160,2160,2160,1
20230922,102600,148542130,2150,2145,2150,2145,4104
20230922,102500,139723950,2140,2140,2140,2140,800
20230922,102400,138011950,2140,2140,2140,2140,66
20230922,102300,137870710,2140,2135,2145,2135,1193
20230922,102200,135314795,2135,2135,2135,2135,4
20230922,102100,135306255,2140,2140,2145,2140,9
20230922,102000,135286990,2140,2140,2140,2140,87
20230922,101900,135100810,2140,2140,2140,2140,9
20230922,101800,135081550,2145,2145,2145,2145,0
20230922,101700,135081550,2145,2145,2145,2145,0
20230922,101600,135081550,2145,2145,2145,2145,0
20230922,101500,135081550,2145,2140,2145,2140,2715
20230922,101400,129258095,2140,2140,2140,2140,0
20230922,101300,129258095,2140,2135,2140,2135,2605
20230922,101200,123685920,2130,2130,2130,2130,500
20230922,101100,122620920,2125,2125,2125,2125,0
20230922,101000,122620920,2125,2125,2125,2125,0
20230922,100900,122620920,2125,2125,2125,2125,150
20230922,100800,122302170,2120,2120,2120,2120,5
20230922,100700,122291570,2120,2120,2120,2120,18
20230922,100600,122253410,2120,2120,2125,2120,843
20230922,100500,120466200,2125,2130,2130,2125,1107
20230922,100400,118113585,2130,2130,2130,2125,4186
20230922,100300,109202790,2130,2130,2130,2130,0
20230922,100200,109202790,2130,2140,2140,2130,6025
20230922,100100,96361045,2140,2140,2140,2140,367
20230922,100000,95575665,2140,2140,2140,2140,1134
20230922,095900,93148905,2135,2135,2135,2135,0
20230922,095800,93148905,2135,2135,2135,2135,0
20230922,095700,93148905,2135,2140,2140,2135,120
20230922,095600,92892205,2135,2135,2135,2135,1
20230922,095500,92890070,2135,2135,2135,2135,554
20230922,095400,91707280,2135,2135,2135,2135,0
20230922,095300,91707280,2135,2140,2140,2135,649
20230922,095200,90321615,2140,2140,2145,2140,172
20230922,095100,89953530,2145,2140,2145,2140,2
20230922,095000,89949245,2145,2145,2145,2145,0
20230922,094900,89949245,2145,2145,2145,2145,192
20230922,094800,89537405,2150,2150,2150,2150,0
20230922,094700,89537405,2150,2150,2150,2150,5
20230922,094600,89526655,2155,2150,2155,2150,400
20230922,094500,88665655,2145,2145,2145,2145,0
20230922,094400,88665655,2145,2145,2145,2145,113
20230922,094300,88423270,2150,2150,2150,2150,0
20230922,094200,88423270,2150,2150,2150,2150,327
20230922,094100,87720220,2155,2155,2155,2155,0
20230922,094000,87720220,2155,2155,2155,2155,990
20230922,093900,85586770,2155,2145,2155,2145,902
20230922,093800,83647110,2150,2150,2150,2150,505
20230922,093700,82561360,2145,2145,2145,2145,556
20230922,093600,81368740,2145,2145,2145,2145,1352
20230922,093500,78468700,2135,2140,2140,2135,3480
20230922,093400,71037630,2140,2140,2140,2140,925
20230922,093300,69058130,2155,2155,2155,2155,0
20230922,093200,69058130,2155,2155,2155,2155,0
20230922,093100,69058130,2155,2150,2155,2140,2003
20230922,093000,64770890,2145,2155,2155,2145,502
20230922,092900,63689095,2155,2155,2155,2155,0
20230922,092800,63689095,2155,2145,2155,2145,2001
20230922,092700,59396940,2145,2150,2155,2145,1708
20230922,092600,55724710,2160,2160,2160,2160,0
20230922,092500,55724710,2160,2160,2160,2160,71
20230922,092400,55571350,2160,2165,2165,2160,8
20230922,092300,55554065,2160,2160,2160,2160,0
20230922,092200,55554065,2160,2160,2160,2160,200
20230922,092100,55122065,2160,2160,2170,2160,33
20230922,092000,55050480,2155,2155,2160,2155,6718
20230922,091900,40540650,2155,2155,2155,2155,0
20230922,091800,40540650,2155,2160,2160,2155,616
20230922,091700,39211170,2160,2160,2160,2160,1150
20230922,091600,36727170,2150,2160,2160,2150,10
20230922,091500,36705660,2145,2145,2145,2145,0
20230922,091400,36705660,2145,2145,2150,2145,700
20230922,091300,35203825,2145,2160,2160,2145,71
20230922,091200,35051495,2160,2155,2160,2155,1674
20230922,091100,31444020,2155,2155,2155,2155,1331
20230922,091000,28575715,2145,2155,2155,2145,5
20230922,090900,28564980,2155,2155,2155,2155,1024
20230922,090800,26358260,2140,2140,2140,2140,321
20230922,090700,25671320,2140,2150,2150,2135,2777
20230922,090600,19726410,2150,2150,2150,2150,0
20230922,090500,19726410,2150,2150,2150,2150,1
20230922,090400,19724260,2155,2155,2155,2135,99
20230922,090300,19512355,2155,2155,2155,2155,0
20230922,090200,19512355,2155,2145,2155,2135,2431
20230922,090100,14289585,2155,2145,2155,2145,3405
20230922,090000,6985360,2160,2150,2160,2150,3249