KissMeData/033230/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190500,1273313875,2980,2980,2980,2980,13791
20230919,190400,1273313875,2980,2980,2980,2980,0
20230919,190300,1273313875,2980,2980,2980,2980,0
20230919,190200,1273313875,2980,2980,2980,2980,0
20230919,190100,1273313875,2980,2980,2980,2980,0
20230919,190000,1273313875,2980,2980,2980,2980,0
20230919,185900,1273313875,2980,2980,2980,2980,0
20230919,185800,1273313875,2980,2980,2980,2980,0
20230919,185700,1273313875,2980,2980,2980,2980,0
20230919,185600,1273313875,2980,2980,2980,2980,0
20230919,185500,1273313875,2980,2980,2980,2980,0
20230919,185400,1273313875,2980,2980,2980,2980,0
20230919,185300,1273313875,2980,2980,2980,2980,0
20230919,185200,1273313875,2980,2980,2980,2980,0
20230919,185100,1273313875,2980,2980,2980,2980,0
20230919,185000,1273313875,2980,2980,2980,2980,0
20230919,184900,1273313875,2980,2980,2980,2980,0
20230919,184800,1273313875,2980,2980,2980,2980,0
20230919,184700,1273313875,2980,2980,2980,2980,0
20230919,184600,1273313875,2980,2980,2980,2980,0
20230919,184500,1273313875,2980,2980,2980,2980,0
20230919,184400,1273313875,2980,2980,2980,2980,0
20230919,184300,1273313875,2980,2980,2980,2980,0
20230919,184200,1273313875,2980,2980,2980,2980,0
20230919,184100,1273313875,2980,2980,2980,2980,0
20230919,184000,1273313875,2980,2980,2980,2980,0
20230919,183900,1273313875,2980,2980,2980,2980,0
20230919,183800,1273313875,2980,2980,2980,2980,0
20230919,183700,1273313875,2980,2980,2980,2980,0
20230919,183600,1273313875,2980,2980,2980,2980,0
20230919,183500,1273313875,2980,2980,2980,2980,13791
20230919,183400,1273313875,2980,2980,2980,2980,0
20230919,183300,1273313875,2980,2980,2980,2980,0
20230919,183200,1273313875,2980,2980,2980,2980,0
20230919,183100,1273313875,2980,2980,2980,2980,0
20230919,183000,1273313875,2980,2980,2980,2980,0
20230919,182900,1273313875,2980,2980,2980,2980,0
20230919,182800,1273313875,2980,2980,2980,2980,0
20230919,182700,1273313875,2980,2980,2980,2980,0
20230919,182600,1273313875,2980,2980,2980,2980,0
20230919,182500,1273313875,2980,2980,2980,2980,0
20230919,182400,1273313875,2980,2980,2980,2980,0
20230919,182300,1273313875,2980,2980,2980,2980,0
20230919,182200,1273313875,2980,2980,2980,2980,0
20230919,182100,1273313875,2980,2980,2980,2980,0
20230919,182000,1273313875,2980,2980,2980,2980,0
20230919,181900,1273313875,2980,2980,2980,2980,0
20230919,181800,1273313875,2980,2980,2980,2980,0
20230919,181700,1273313875,2980,2980,2980,2980,0
20230919,181600,1273313875,2980,2980,2980,2980,0
20230919,181500,1273313875,2980,2980,2980,2980,0
20230919,181400,1273313875,2980,2980,2980,2980,0
20230919,181300,1273313875,2980,2980,2980,2980,0
20230919,181200,1273313875,2980,2980,2980,2980,0
20230919,181100,1273313875,2980,2980,2980,2980,0
20230919,181000,1273313875,2980,2980,2980,2980,0
20230919,180900,1273313875,2980,2980,2980,2980,0
20230919,180800,1273313875,2980,2980,2980,2980,0
20230919,180700,1273313875,2980,2980,2980,2980,0
20230919,180600,1273313875,2980,2980,2980,2980,0
20230919,180500,1273313875,2980,2980,2980,2980,13791
20230919,180400,1273313875,2980,2980,2980,2980,0
20230919,180300,1273313875,2980,2980,2980,2980,0
20230919,180200,1273313875,2980,2980,2980,2980,0
20230919,180100,1273313875,2980,2980,2980,2980,0
20230919,180000,1273313875,2980,2980,2980,2980,0
20230919,175900,1273313875,2980,2980,2980,2980,0
20230919,175800,1273313875,2980,2980,2980,2980,0
20230919,175700,1273313875,2980,2980,2980,2980,0
20230919,175600,1273313875,2980,2980,2980,2980,0
20230919,175500,1273313875,2980,2980,2980,2980,0
20230919,175400,1273313875,2980,2980,2980,2980,0
20230919,175300,1273313875,2980,2980,2980,2980,0
20230919,175200,1273313875,2980,2980,2980,2980,0
20230919,175100,1273313875,2980,2980,2980,2980,0
20230919,175000,1273313875,2980,2980,2980,2980,0
20230919,174900,1273313875,2980,2980,2980,2980,0
20230919,174800,1273313875,2980,2980,2980,2980,0
20230919,174700,1273313875,2980,2980,2980,2980,0
20230919,174600,1273313875,2980,2980,2980,2980,0
20230919,174500,1273313875,2980,2980,2980,2980,0
20230919,174400,1273313875,2980,2980,2980,2980,0
20230919,174300,1273313875,2980,2980,2980,2980,0
20230919,174200,1273313875,2980,2980,2980,2980,0
20230919,174100,1273313875,2980,2980,2980,2980,0
20230919,174000,1273313875,2980,2980,2980,2980,0
20230919,173900,1273313875,2980,2980,2980,2980,0
20230919,173800,1273313875,2980,2980,2980,2980,0
20230919,173700,1273313875,2980,2980,2980,2980,0
20230919,173600,1273313875,2980,2980,2980,2980,0
20230919,173500,1273313875,2980,2980,2980,2980,13791
20230919,173400,1273313875,2980,2980,2980,2980,0
20230919,173300,1273313875,2980,2980,2980,2980,0
20230919,173200,1273313875,2980,2980,2980,2980,0
20230919,173100,1273313875,2980,2980,2980,2980,0
20230919,173000,1273313875,2980,2980,2980,2980,0
20230919,172900,1273313875,2980,2980,2980,2980,0
20230919,172800,1273313875,2980,2980,2980,2980,0
20230919,172700,1273313875,2980,2980,2980,2980,0
20230919,172600,1273313875,2980,2980,2980,2980,0
20230919,172500,1273313875,2980,2980,2980,2980,0
20230919,172400,1273313875,2980,2980,2980,2980,0
20230919,172300,1273313875,2980,2980,2980,2980,0
20230919,172200,1273313875,2980,2980,2980,2980,0
20230919,172100,1273313875,2980,2980,2980,2980,0
20230919,172000,1273313875,2980,2980,2980,2980,0
20230919,171900,1273313875,2980,2980,2980,2980,0
20230919,171800,1273313875,2980,2980,2980,2980,0
20230919,171700,1273313875,2980,2980,2980,2980,0
20230919,171600,1273313875,2980,2980,2980,2980,0
20230919,171500,1273313875,2980,2980,2980,2980,0
20230919,171400,1273313875,2980,2980,2980,2980,0
20230919,171300,1273313875,2980,2980,2980,2980,0
20230919,171200,1273313875,2980,2980,2980,2980,0
20230919,171100,1273313875,2980,2980,2980,2980,0
20230919,171000,1273313875,2980,2980,2980,2980,0
20230919,170900,1273313875,2980,2980,2980,2980,0
20230919,170800,1273313875,2980,2980,2980,2980,0
20230919,170700,1273313875,2980,2980,2980,2980,0
20230919,170600,1273313875,2980,2980,2980,2980,0
20230919,170500,1273313875,2980,2980,2980,2980,13791
20230919,170400,1273313875,2980,2980,2980,2980,0
20230919,170300,1273313875,2980,2980,2980,2980,0
20230919,170200,1273313875,2980,2980,2980,2980,0
20230919,170100,1273313875,2980,2980,2980,2980,0
20230919,170000,1273313875,2980,2980,2980,2980,0
20230919,165900,1273313875,2980,2980,2980,2980,0
20230919,165800,1273313875,2980,2980,2980,2980,0
20230919,165700,1273313875,2980,2980,2980,2980,0
20230919,165600,1273313875,2980,2980,2980,2980,0
20230919,165500,1273313875,2980,2980,2980,2980,0
20230919,165400,1273313875,2980,2980,2980,2980,0
20230919,165300,1273313875,2980,2980,2980,2980,0
20230919,165200,1273313875,2980,2980,2980,2980,0
20230919,165100,1273313875,2980,2980,2980,2980,0
20230919,165000,1273313875,2980,2980,2980,2980,0
20230919,164900,1273313875,2980,2980,2980,2980,0
20230919,164800,1273313875,2980,2980,2980,2980,0
20230919,164700,1273313875,2980,2980,2980,2980,0
20230919,164600,1273313875,2980,2980,2980,2980,0
20230919,164500,1273313875,2980,2980,2980,2980,0
20230919,164400,1273313875,2980,2980,2980,2980,0
20230919,164300,1273313875,2980,2980,2980,2980,0
20230919,164200,1273313875,2980,2980,2980,2980,0
20230919,164100,1273313875,2980,2980,2980,2980,0
20230919,164000,1273313875,2980,2980,2980,2980,0
20230919,163900,1273313875,2980,2980,2980,2980,0
20230919,163800,1273313875,2980,2980,2980,2980,0
20230919,163700,1273313875,2980,2980,2980,2980,0
20230919,163600,1273313875,2980,2980,2980,2980,0
20230919,163500,1273313875,2980,2980,2980,2980,13791
20230919,163400,1273313875,2980,2980,2980,2980,0
20230919,163300,1273313875,2980,2980,2980,2980,0
20230919,163200,1273313875,2980,2980,2980,2980,0
20230919,163100,1273313875,2980,2980,2980,2980,0
20230919,163000,1273313875,2980,2980,2980,2980,0
20230919,162900,1273313875,2980,2980,2980,2980,0
20230919,162800,1273313875,2980,2980,2980,2980,0
20230919,162700,1273313875,2980,2980,2980,2980,0
20230919,162600,1273313875,2980,2980,2980,2980,0
20230919,162500,1273313875,2980,2980,2980,2980,0
20230919,162400,1273313875,2980,2980,2980,2980,0
20230919,162300,1273313875,2980,2980,2980,2980,0
20230919,162200,1273313875,2980,2980,2980,2980,0
20230919,162100,1273313875,2980,2980,2980,2980,0
20230919,162000,1273313875,2980,2980,2980,2980,0
20230919,161900,1273313875,2980,2980,2980,2980,0
20230919,161800,1273313875,2980,2980,2980,2980,0
20230919,161700,1273313875,2980,2980,2980,2980,0
20230919,161600,1273313875,2980,2980,2980,2980,0
20230919,161500,1273313875,2980,2980,2980,2980,0
20230919,161400,1273313875,2980,2980,2980,2980,0
20230919,161300,1273313875,2980,2980,2980,2980,0
20230919,161200,1273313875,2980,2980,2980,2980,0
20230919,161100,1273313875,2980,2980,2980,2980,0
20230919,161000,1273313875,2980,2980,2980,2980,0
20230919,160900,1273313875,2980,2980,2980,2980,0
20230919,160800,1273313875,2980,2980,2980,2980,0
20230919,160700,1273313875,2980,2980,2980,2980,0
20230919,160600,1273313875,2980,2980,2980,2980,0
20230919,160500,1273313875,2980,2980,2980,2980,13791
20230919,160400,1273313875,2980,2980,2980,2980,0
20230919,160300,1273313875,2980,2980,2980,2980,0
20230919,160200,1273313875,2980,2980,2980,2980,0
20230919,160100,1273313875,2980,2980,2980,2980,0
20230919,160000,1273313875,2980,2980,2980,2980,0
20230919,155900,1273313875,2980,2980,2980,2980,0
20230919,155800,1273313875,2980,2980,2980,2980,0
20230919,155700,1273313875,2980,2980,2980,2980,0
20230919,155600,1273313875,2980,2980,2980,2980,0
20230919,155500,1273313875,2980,2980,2980,2980,0
20230919,155400,1273313875,2980,2980,2980,2980,0
20230919,155300,1273313875,2980,2980,2980,2980,0
20230919,155200,1273313875,2980,2980,2980,2980,0
20230919,155100,1273313875,2980,2980,2980,2980,0
20230919,155000,1273313875,2980,2980,2980,2980,0
20230919,154900,1273313875,2980,2980,2980,2980,0
20230919,154800,1273313875,2980,2980,2980,2980,0
20230919,154700,1273313875,2980,2980,2980,2980,0
20230919,154600,1273313875,2980,2980,2980,2980,0
20230919,154500,1273313875,2980,2980,2980,2980,0
20230919,154400,1273313875,2980,2980,2980,2980,0
20230919,154300,1273313875,2980,2980,2980,2980,0
20230919,154200,1273313875,2980,2980,2980,2980,0
20230919,154100,1273313875,2980,2980,2980,2980,0
20230919,154000,1273313875,2980,2980,2980,2980,0
20230919,153900,1273313875,2980,2980,2980,2980,0
20230919,153800,1273313875,2980,2980,2980,2980,0
20230919,153700,1273313875,2980,2980,2980,2980,0
20230919,153600,1273313875,2980,2980,2980,2980,0
20230919,153500,1273313875,2980,2980,2980,2980,13791
20230919,153400,1273313875,2980,2980,2980,2980,0
20230919,153300,1273313875,2980,2980,2980,2980,0
20230919,153200,1273313875,2980,2980,2980,2980,0
20230919,153100,1273313875,2980,2980,2980,2980,0
20230919,153000,1273313875,2980,2980,2980,2980,13791
20230919,152900,1232216695,2975,2975,2975,2975,0
20230919,152800,1232216695,2975,2975,2975,2975,0
20230919,152700,1232216695,2975,2975,2975,2975,0
20230919,152600,1232216695,2975,2975,2975,2975,0
20230919,152500,1232216695,2975,2975,2975,2975,0
20230919,152400,1232216695,2975,2975,2975,2975,0
20230919,152300,1232216695,2975,2975,2975,2975,0
20230919,152200,1232216695,2975,2975,2975,2975,0
20230919,152100,1232216695,2975,2975,2975,2975,0
20230919,152000,1232216695,2975,2975,2975,2975,0
20230919,151900,1232216695,2975,2970,2975,2960,1964
20230919,151800,1226380670,2960,2975,2975,2960,1711
20230919,151700,1221301115,2975,2970,2980,2970,6871
20230919,151600,1200863490,2970,2960,2970,2960,6140
20230919,151500,1182638350,2965,2960,2965,2960,2423
20230919,151400,1175466265,2955,2950,2955,2940,4129
20230919,151300,1163293970,2950,2950,2950,2950,52
20230919,151200,1163140570,2955,2950,2955,2950,1577
20230919,151100,1158488415,2950,2940,2950,2940,2125
20230919,151000,1152237425,2945,2945,2945,2945,601
20230919,150900,1150467480,2945,2945,2945,2945,1000
20230919,150800,1147522480,2950,2950,2950,2950,260
20230919,150700,1146755480,2950,2950,2950,2950,724
20230919,150600,1144619680,2950,2945,2950,2945,7
20230919,150500,1144599055,2950,2945,2955,2940,3166
20230919,150400,1135284060,2950,2950,2950,2950,191
20230919,150300,1134720610,2950,2950,2950,2950,1206
20230919,150200,1131162910,2950,2950,2955,2945,3533
20230919,150100,1120753705,2950,2960,2960,2950,2504
20230919,150000,1113356300,2960,2945,2960,2945,3822
20230919,145900,1102053460,2940,2930,2950,2930,4333
20230919,145800,1089301740,2930,2935,2935,2930,481
20230919,145700,1087890570,2935,2930,2935,2930,432
20230919,145600,1086624150,2930,2930,2930,2930,3034
20230919,145500,1077734530,2930,2940,2940,2930,151
20230919,145400,1077292090,2930,2930,2930,2930,201
20230919,145300,1076703160,2930,2930,2930,2930,1
20230919,145200,1076700230,2925,2925,2925,2925,1
20230919,145100,1076697305,2940,2935,2940,2935,5518
20230919,145000,1060475160,2925,2930,2930,2925,50
20230919,144900,1060328905,2930,2930,2930,2930,100
20230919,144800,1060035905,2935,2930,2935,2930,1363
20230919,144700,1056042160,2935,2935,2935,2935,50
20230919,144600,1055895410,2935,2935,2935,2935,60
20230919,144500,1055719310,2940,2940,2945,2940,2713
20230919,144400,1047742785,2940,2940,2945,2940,1735
20230919,144300,1042641880,2940,2935,2940,2930,1062
20230919,144200,1039521720,2935,2930,2935,2930,500
20230919,144100,1038054275,2930,2935,2935,2930,193
20230919,144000,1037488285,2935,2915,2935,2915,8049
20230919,143900,1013954695,2910,2910,2910,2910,0
20230919,143800,1013954695,2910,2915,2915,2910,2
20230919,143700,1013948870,2910,2910,2910,2910,65
20230919,143600,1013759720,2905,2905,2905,2905,0
20230919,143500,1013759720,2905,2905,2905,2905,0
20230919,143400,1013759720,2905,2905,2905,2905,0
20230919,143300,1013759720,2905,2905,2905,2905,2871
20230919,143200,1005419465,2910,2910,2910,2910,83
20230919,143100,1005177935,2910,2915,2915,2910,22
20230919,143000,1005113910,2910,2910,2910,2910,1420
20230919,142900,1000981710,2910,2910,2910,2910,1502
20230919,142800,996610890,2915,2915,2915,2915,6
20230919,142700,996593400,2915,2915,2915,2915,0
20230919,142600,996593400,2915,2915,2915,2915,56
20230919,142500,996430160,2910,2910,2910,2910,0
20230919,142400,996430160,2910,2910,2910,2910,0
20230919,142300,996430160,2910,2910,2910,2910,0
20230919,142200,996430160,2910,2910,2910,2910,0
20230919,142100,996430160,2910,2910,2910,2910,582
20230919,142000,994736540,2910,2910,2910,2910,1
20230919,141900,994733630,2910,2910,2910,2910,0
20230919,141800,994733630,2910,2910,2910,2910,8
20230919,141700,994710350,2910,2910,2910,2910,1
20230919,141600,994707440,2910,2910,2910,2910,0
20230919,141500,994707440,2910,2910,2910,2910,11
20230919,141400,994675430,2910,2910,2910,2910,3
20230919,141300,994666700,2910,2905,2910,2905,1974
20230919,141200,988932225,2905,2905,2905,2905,59
20230919,141100,988760830,2905,2905,2905,2905,19
20230919,141000,988705635,2905,2905,2905,2905,10
20230919,140900,988676585,2905,2905,2905,2905,5
20230919,140800,988662060,2900,2900,2900,2900,0
20230919,140700,988662060,2900,2905,2910,2900,3303
20230919,140600,979081400,2905,2905,2905,2905,0
20230919,140500,979081400,2905,2905,2905,2905,5
20230919,140400,979066875,2900,2905,2905,2900,10300
20230919,140300,949159660,2905,2900,2905,2900,317
20230919,140200,948239330,2905,2905,2905,2905,0
20230919,140100,948239330,2905,2905,2905,2905,0
20230919,140000,948239330,2905,2905,2905,2905,0
20230919,135900,948239330,2905,2905,2905,2905,20
20230919,135800,948181230,2905,2905,2905,2905,29
20230919,135700,948096985,2905,2905,2905,2905,0
20230919,135600,948096985,2905,2905,2905,2905,10
20230919,135500,948067935,2900,2900,2900,2900,100
20230919,135400,947777935,2900,2900,2900,2900,0
20230919,135300,947777935,2900,2900,2900,2900,4
20230919,135200,947766335,2900,2900,2900,2900,0
20230919,135100,947766335,2900,2900,2900,2900,248
20230919,135000,947047135,2900,2900,2900,2900,225
20230919,134900,946394635,2900,2900,2900,2900,801
20230919,134800,944071735,2900,2900,2900,2900,180
20230919,134700,943549735,2900,2900,2900,2900,10
20230919,134600,943520735,2900,2900,2900,2900,0
20230919,134500,943520735,2900,2895,2900,2895,1203
20230919,134400,940036640,2895,2905,2905,2895,56708
20230919,134300,775586485,2905,2905,2905,2905,26
20230919,134200,775510955,2905,2900,2905,2900,113
20230919,134100,775182695,2905,2905,2905,2905,270
20230919,134000,774398345,2900,2900,2900,2900,1917
20230919,133900,768839045,2900,2900,2900,2900,1000
20230919,133800,765939045,2900,2900,2900,2900,4200
20230919,133700,753759045,2900,2900,2900,2900,100
20230919,133600,753469045,2905,2905,2905,2905,0
20230919,133500,753469045,2905,2905,2905,2905,325
20230919,133400,752524920,2905,2905,2905,2905,2066
20230919,133300,746523190,2905,2905,2905,2905,1316
20230919,133200,742700210,2905,2905,2905,2905,347
20230919,133100,741692175,2905,2905,2905,2905,10
20230919,133000,741663125,2905,2905,2905,2905,50
20230919,132900,741517875,2905,2905,2905,2905,600
20230919,132800,739774875,2905,2905,2905,2905,10
20230919,132700,739745825,2905,2905,2905,2900,302
20230919,132600,738869515,2905,2900,2905,2900,3732
20230919,132500,728046210,2900,2900,2900,2900,800
20230919,132400,725726210,2900,2905,2905,2900,144
20230919,132300,725308535,2900,2900,2900,2900,100
20230919,132200,725018535,2900,2900,2900,2900,4000
20230919,132100,713418535,2900,2900,2900,2900,0
20230919,132000,713418535,2900,2905,2905,2900,10000
20230919,131900,684409390,2910,2910,2910,2910,20
20230919,131800,684351190,2905,2910,2910,2905,1837
20230919,131700,679005705,2910,2910,2910,2910,1
20230919,131600,679002795,2910,2910,2910,2910,0
20230919,131500,679002795,2910,2910,2910,2910,0
20230919,131400,679002795,2910,2910,2910,2910,249
20230919,131300,678278205,2910,2910,2910,2910,3
20230919,131200,678269475,2910,2910,2910,2910,1
20230919,131100,678266565,2910,2900,2910,2900,160
20230919,131000,677802015,2900,2900,2900,2900,960
20230919,130900,675018015,2905,2900,2905,2900,1400
20230919,130800,670952515,2910,2910,2910,2910,25
20230919,130700,670879765,2905,2905,2905,2905,0
20230919,130600,670879765,2905,2905,2905,2905,0
20230919,130500,670879765,2905,2905,2905,2905,0
20230919,130400,670879765,2905,2905,2905,2905,500
20230919,130300,669427265,2905,2905,2905,2905,0
20230919,130200,669427265,2905,2905,2905,2905,70
20230919,130100,669223915,2905,2900,2905,2900,4001
20230919,130000,657621010,2900,2900,2900,2900,17
20230919,125900,657571710,2905,2905,2905,2905,1
20230919,125800,657568805,2905,2905,2905,2905,300
20230919,125700,656697305,2905,2900,2905,2900,11
20230919,125600,656665355,2900,2905,2905,2900,1030
20230919,125500,653678205,2905,2900,2905,2900,133
20230919,125400,653292290,2900,2900,2900,2900,0
20230919,125300,653292290,2900,2905,2905,2900,438
20230919,125200,652020055,2905,2905,2905,2905,593
20230919,125100,650297390,2900,2900,2900,2900,31
20230919,125000,650207490,2900,2905,2905,2900,301
20230919,124900,649333730,2900,2900,2900,2900,0
20230919,124800,649333730,2900,2900,2900,2900,0
20230919,124700,649333730,2900,2910,2910,2900,1600
20230919,124600,644685355,2910,2910,2910,2910,0
20230919,124500,644685355,2910,2910,2910,2910,511
20230919,124400,643198345,2910,2910,2910,2910,1
20230919,124300,643195435,2910,2910,2910,2910,0
20230919,124200,643195435,2910,2910,2910,2910,300
20230919,124100,642322435,2910,2910,2910,2910,101
20230919,124000,642028525,2900,2905,2905,2900,3759
20230919,123900,631125705,2905,2905,2905,2900,581
20230919,123800,629440415,2900,2900,2900,2900,1628
20230919,123700,624719215,2900,2905,2905,2900,1836
20230919,123600,619389635,2905,2905,2905,2905,50
20230919,123500,619244385,2900,2905,2905,2900,434
20230919,123400,617984315,2905,2905,2905,2905,1067
20230919,123300,614884680,2910,2910,2910,2910,0
20230919,123200,614884680,2910,2910,2910,2910,1
20230919,123100,614881770,2905,2905,2905,2905,263
20230919,123000,614117755,2905,2910,2910,2905,315
20230919,122900,613202660,2905,2905,2905,2905,0
20230919,122800,613202660,2905,2905,2905,2905,0
20230919,122700,613202660,2905,2905,2905,2905,192
20230919,122600,612644900,2905,2905,2905,2905,200
20230919,122500,612063900,2900,2900,2900,2900,3685
20230919,122400,601377400,2900,2900,2900,2900,2000
20230919,122300,595577400,2905,2905,2905,2905,514
20230919,122200,594084230,2905,2900,2905,2900,544
20230919,122100,592505960,2900,2905,2905,2900,106
20230919,122000,592198035,2905,2905,2905,2905,1576
20230919,121900,587619755,2905,2905,2905,2905,6
20230919,121800,587602325,2910,2910,2910,2910,17
20230919,121700,587552855,2910,2910,2910,2910,0
20230919,121600,587552855,2910,2910,2910,2910,0
20230919,121500,587552855,2910,2910,2910,2910,34
20230919,121400,587453915,2905,2905,2905,2905,344
20230919,121300,586454595,2905,2905,2905,2905,0
20230919,121200,586454595,2905,2905,2905,2905,0
20230919,121100,586454595,2905,2910,2910,2905,155
20230919,121000,586003810,2905,2905,2905,2905,46
20230919,120900,585870180,2905,2905,2905,2905,642
20230919,120800,584005170,2905,2905,2905,2905,2
20230919,120700,583999360,2905,2905,2905,2905,0
20230919,120600,583999360,2905,2905,2905,2905,556
20230919,120500,582384180,2905,2905,2905,2905,355
20230919,120400,581352905,2905,2905,2905,2905,5
20230919,120300,581338380,2900,2900,2900,2900,378
20230919,120200,580242180,2900,2900,2900,2900,0
20230919,120100,580242180,2900,2900,2900,2900,0
20230919,120000,580242180,2900,2900,2900,2900,1010
20230919,115900,577313180,2900,2900,2900,2900,1010
20230919,115800,574384180,2905,2910,2910,2900,914
20230919,115700,571729030,2900,2905,2905,2900,401
20230919,115600,570566125,2905,2905,2905,2905,100
20230919,115500,570275625,2910,2905,2910,2905,45
20230919,115400,570144845,2910,2905,2910,2905,5869
20230919,115300,553094400,2905,2905,2905,2905,3
20230919,115200,553085685,2905,2905,2910,2905,7022
20230919,115100,532686750,2905,2905,2905,2905,0
20230919,115000,532686750,2905,2905,2905,2905,503
20230919,114900,531225535,2905,2905,2905,2905,3268
20230919,114800,521731995,2905,2905,2905,2905,3
20230919,114700,521723280,2905,2905,2905,2905,1
20230919,114600,521720375,2910,2910,2910,2910,0
20230919,114500,521720375,2910,2910,2910,2910,5
20230919,114400,521705825,2910,2910,2910,2910,6
20230919,114300,521688365,2910,2905,2910,2905,670
20230919,114200,519741165,2905,2905,2905,2905,1258
20230919,114100,516086675,2910,2910,2910,2910,0
20230919,114000,516086675,2910,2905,2910,2905,275
20230919,113900,515287500,2905,2910,2910,2905,20
20230919,113800,515229315,2905,2905,2905,2905,0
20230919,113700,515229315,2905,2905,2905,2905,0
20230919,113600,515229315,2905,2905,2905,2905,1913
20230919,113500,509672050,2905,2910,2910,2905,912
20230919,113400,507022130,2910,2910,2910,2905,7649
20230919,113300,484800685,2910,2910,2910,2910,13879
20230919,113200,444412795,2910,2915,2915,2910,86
20230919,113100,444162115,2915,2915,2915,2915,0
20230919,113000,444162115,2915,2915,2915,2915,0
20230919,112900,444162115,2915,2915,2915,2915,1407
20230919,112800,440060710,2915,2915,2915,2915,0
20230919,112700,440060710,2915,2915,2915,2915,1870
20230919,112600,434609660,2915,2915,2915,2915,520
20230919,112500,433093860,2915,2915,2915,2915,504
20230919,112400,431624700,2920,2920,2920,2920,130
20230919,112300,431245100,2920,2920,2920,2920,1052
20230919,112200,428173260,2920,2920,2920,2920,27
20230919,112100,428094420,2915,2915,2915,2915,0
20230919,112000,428094420,2915,2925,2925,2915,2039
20230919,111900,422144080,2925,2925,2925,2925,20
20230919,111800,422085580,2920,2920,2920,2920,0
20230919,111700,422085580,2920,2925,2925,2920,712
20230919,111600,420006430,2925,2925,2925,2925,7
20230919,111500,419985955,2925,2925,2925,2925,0
20230919,111400,419985955,2925,2925,2925,2925,0
20230919,111300,419985955,2925,2920,2925,2920,2721
20230919,111200,412035630,2920,2920,2920,2920,700
20230919,111100,409991630,2925,2925,2925,2925,0
20230919,111000,409991630,2925,2915,2925,2915,4164
20230919,110900,397850360,2915,2915,2920,2915,144
20230919,110800,397430590,2920,2920,2920,2920,300
20230919,110700,396554590,2920,2920,2920,2920,100
20230919,110600,396262590,2920,2920,2920,2920,160
20230919,110500,395795390,2920,2920,2920,2920,79
20230919,110400,395564710,2920,2915,2920,2915,622
20230919,110300,393751070,2920,2920,2920,2920,8
20230919,110200,393727710,2920,2920,2920,2920,0
20230919,110100,393727710,2920,2920,2920,2920,8
20230919,110000,393704350,2920,2915,2920,2915,392
20230919,105900,392561660,2915,2915,2915,2915,30
20230919,105800,392474210,2915,2915,2920,2915,380
20230919,105700,391366460,2920,2920,2920,2920,0
20230919,105600,391366460,2920,2920,2920,2920,32
20230919,105500,391273020,2925,2925,2925,2925,10
20230919,105400,391243770,2930,2930,2930,2930,0
20230919,105300,391243770,2930,2930,2930,2930,50
20230919,105200,391097270,2930,2930,2930,2930,1
20230919,105100,391094340,2925,2925,2925,2925,4546
20230919,105000,377797290,2915,2915,2915,2915,0
20230919,104900,377797290,2915,2915,2915,2915,175
20230919,104800,377287165,2915,2915,2915,2915,159
20230919,104700,376823680,2915,2915,2915,2915,111
20230919,104600,376500115,2915,2915,2915,2915,664
20230919,104500,374564555,2915,2920,2920,2915,4600
20230919,104400,361154555,2915,2915,2915,2915,370
20230919,104300,360076005,2915,2915,2915,2915,460
20230919,104200,358735105,2915,2915,2915,2915,150
20230919,104100,358297855,2915,2915,2915,2915,1
20230919,104000,358294940,2925,2925,2925,2925,0
20230919,103900,358294940,2925,2925,2925,2925,0
20230919,103800,358294940,2925,2910,2925,2910,171
20230919,103700,357797215,2920,2925,2925,2920,17
20230919,103600,357747515,2910,2925,2925,2910,1144
20230919,103500,354415800,2925,2925,2925,2925,0
20230919,103400,354415800,2925,2925,2925,2925,49
20230919,103300,354272475,2925,2925,2925,2925,454
20230919,103200,352944525,2925,2930,2930,2925,11
20230919,103100,352912345,2910,2920,2920,2910,900
20230919,103000,350286915,2925,2925,2930,2925,605
20230919,102900,348516440,2935,2935,2935,2935,0
20230919,102800,348516440,2935,2920,2935,2920,422
20230919,102700,347281200,2920,2920,2920,2920,111
20230919,102600,346957080,2935,2935,2935,2910,12496
20230919,102500,310505200,2930,2930,2930,2930,2587
20230919,102400,302925290,2935,2935,2935,2935,0
20230919,102300,302925290,2935,2935,2935,2935,676
20230919,102200,300941230,2935,2940,2940,2930,1144
20230919,102100,297586915,2940,2940,2940,2940,108
20230919,102000,297269395,2940,2940,2940,2940,106
20230919,101900,296957755,2940,2940,2940,2940,0
20230919,101800,296957755,2940,2940,2940,2940,0
20230919,101700,296957755,2940,2930,2965,2930,3634
20230919,101600,286240515,2930,2920,2930,2920,17907
20230919,101500,233776240,2920,2920,2920,2920,454
20230919,101400,232450560,2925,2925,2925,2925,25
20230919,101300,232377435,2920,2925,2925,2920,136
20230919,101200,231980300,2925,2925,2925,2920,88
20230919,101100,231723300,2920,2920,2920,2920,445
20230919,101000,230423900,2925,2925,2925,2925,33
20230919,100900,230327375,2925,2925,2925,2925,7
20230919,100800,230306900,2920,2920,2920,2920,555
20230919,100700,228686300,2925,2920,2925,2920,500
20230919,100600,227225300,2920,2920,2920,2920,10
20230919,100500,227196100,2920,2930,2930,2920,101
20230919,100400,226901170,2930,2925,2930,2925,54
20230919,100300,226743000,2920,2920,2920,2920,13
20230919,100200,226705040,2925,2925,2925,2925,300
20230919,100100,225827540,2925,2925,2925,2925,417
20230919,100000,224607815,2925,2925,2925,2925,160
20230919,095900,224139815,2925,2925,2925,2925,0
20230919,095800,224139815,2925,2920,2925,2920,1009
20230919,095700,221191035,2910,2910,2910,2910,15
20230919,095600,221147385,2910,2910,2910,2910,0
20230919,095500,221147385,2910,2920,2920,2910,619
20230919,095400,219344595,2920,2920,2920,2920,21
20230919,095300,219283275,2910,2910,2910,2910,0
20230919,095200,219283275,2910,2910,2910,2910,618
20230919,095100,217484895,2910,2910,2910,2910,524
20230919,095000,215960055,2910,2910,2910,2910,40
20230919,094900,215843655,2910,2910,2910,2910,121
20230919,094800,215491545,2905,2910,2910,2905,3213
20230919,094700,206144250,2910,2910,2915,2910,1218
20230919,094600,202598870,2910,2915,2915,2910,680
20230919,094500,200618520,2915,2915,2915,2915,1215
20230919,094400,197076795,2915,2915,2915,2915,120
20230919,094300,196726995,2915,2915,2915,2915,10
20230919,094200,196697845,2915,2915,2915,2910,1867
20230919,094100,191264235,2915,2915,2915,2910,850
20230919,094000,188787365,2915,2915,2915,2910,747
20230919,093900,186609865,2915,2915,2915,2915,140
20230919,093800,186201765,2915,2915,2915,2915,1112
20230919,093700,182960285,2915,2915,2915,2915,253
20230919,093600,182222790,2915,2915,2915,2910,1125
20230919,093500,178948775,2915,2915,2915,2910,519
20230919,093400,177438435,2915,2920,2930,2915,338
20230919,093300,176451445,2930,2930,2930,2930,2
20230919,093200,176445585,2920,2910,2930,2910,355
20230919,093100,175410635,2910,2915,2930,2910,216
20230919,093000,174781390,2915,2915,2925,2915,765
20230919,092900,172550365,2930,2935,2935,2915,2380
20230919,092800,165600950,2935,2930,2935,2930,1001
20230919,092700,162663310,2930,2930,2930,2930,192
20230919,092600,162100750,2930,2930,2930,2930,310
20230919,092500,161192450,2930,2920,2930,2920,605
20230919,092400,159425840,2925,2925,2925,2920,54
20230919,092300,159267905,2920,2920,2920,2920,65
20230919,092200,159078105,2925,2930,2930,2925,1201
20230919,092100,155559180,2930,2915,2930,2915,3341
20230919,092000,145816895,2915,2915,2915,2910,29
20230919,091900,145732465,2915,2915,2915,2910,160
20230919,091800,145266810,2915,2915,2920,2910,983
20230919,091700,142404490,2920,2920,2920,2915,482
20230919,091600,140999155,2915,2920,2920,2915,2119
20230919,091500,134811685,2920,2930,2930,2915,3731
20230919,091400,123931620,2930,2925,2930,2925,1901
20230919,091300,118371135,2925,2925,2925,2925,20
20230919,091200,118312635,2925,2925,2925,2925,8
20230919,091100,118289235,2920,2920,2920,2915,1015
20230919,091000,115326645,2910,2920,2920,2910,1003
20230919,090900,112404370,2920,2925,2925,2920,104
20230919,090800,112100685,2925,2925,2925,2910,2136
20230919,090700,105884735,2910,2925,2925,2905,1401
20230919,090600,101812445,2925,2915,2925,2910,408
20230919,090500,100621395,2920,2920,2925,2920,41
20230919,090400,100501670,2925,2925,2925,2910,415
20230919,090300,99293805,2920,2920,2920,2920,574
20230919,090200,97617725,2920,2910,2920,2900,1039
20230919,090100,94597265,2920,2925,2930,2900,9751
20230919,090000,66272670,2930,2910,2930,2905,22727