KissMeData/201490/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,200900,249955240,3070,3070,3070,3070,295
20230913,200800,249955240,3070,3070,3070,3070,0
20230913,200700,249955240,3070,3070,3070,3070,0
20230913,200600,249955240,3070,3070,3070,3070,0
20230913,200500,249955240,3070,3070,3070,3070,0
20230913,200400,249955240,3070,3070,3070,3070,0
20230913,200300,249955240,3070,3070,3070,3070,0
20230913,200200,249955240,3070,3070,3070,3070,0
20230913,200100,249955240,3070,3070,3070,3070,0
20230913,200000,249955240,3070,3070,3070,3070,0
20230913,195900,249955240,3070,3070,3070,3070,0
20230913,195800,249955240,3070,3070,3070,3070,0
20230913,195700,249955240,3070,3070,3070,3070,0
20230913,195600,249955240,3070,3070,3070,3070,0
20230913,195500,249955240,3070,3070,3070,3070,0
20230913,195400,249955240,3070,3070,3070,3070,0
20230913,195300,249955240,3070,3070,3070,3070,0
20230913,195200,249955240,3070,3070,3070,3070,0
20230913,195100,249955240,3070,3070,3070,3070,0
20230913,195000,249955240,3070,3070,3070,3070,0
20230913,194900,249955240,3070,3070,3070,3070,0
20230913,194800,249955240,3070,3070,3070,3070,0
20230913,194700,249955240,3070,3070,3070,3070,0
20230913,194600,249955240,3070,3070,3070,3070,0
20230913,194500,249955240,3070,3070,3070,3070,0
20230913,194400,249955240,3070,3070,3070,3070,0
20230913,194300,249955240,3070,3070,3070,3070,0
20230913,194200,249955240,3070,3070,3070,3070,0
20230913,194100,249955240,3070,3070,3070,3070,0
20230913,194000,249955240,3070,3070,3070,3070,0
20230913,193900,249955240,3070,3070,3070,3070,295
20230913,193800,249955240,3070,3070,3070,3070,0
20230913,193700,249955240,3070,3070,3070,3070,0
20230913,193600,249955240,3070,3070,3070,3070,0
20230913,193500,249955240,3070,3070,3070,3070,0
20230913,193400,249955240,3070,3070,3070,3070,0
20230913,193300,249955240,3070,3070,3070,3070,0
20230913,193200,249955240,3070,3070,3070,3070,0
20230913,193100,249955240,3070,3070,3070,3070,0
20230913,193000,249955240,3070,3070,3070,3070,0
20230913,192900,249955240,3070,3070,3070,3070,0
20230913,192800,249955240,3070,3070,3070,3070,0
20230913,192700,249955240,3070,3070,3070,3070,0
20230913,192600,249955240,3070,3070,3070,3070,0
20230913,192500,249955240,3070,3070,3070,3070,0
20230913,192400,249955240,3070,3070,3070,3070,0
20230913,192300,249955240,3070,3070,3070,3070,0
20230913,192200,249955240,3070,3070,3070,3070,0
20230913,192100,249955240,3070,3070,3070,3070,0
20230913,192000,249955240,3070,3070,3070,3070,0
20230913,191900,249955240,3070,3070,3070,3070,0
20230913,191800,249955240,3070,3070,3070,3070,0
20230913,191700,249955240,3070,3070,3070,3070,0
20230913,191600,249955240,3070,3070,3070,3070,0
20230913,191500,249955240,3070,3070,3070,3070,0
20230913,191400,249955240,3070,3070,3070,3070,0
20230913,191300,249955240,3070,3070,3070,3070,0
20230913,191200,249955240,3070,3070,3070,3070,0
20230913,191100,249955240,3070,3070,3070,3070,0
20230913,191000,249955240,3070,3070,3070,3070,0
20230913,190900,249955240,3070,3070,3070,3070,295
20230913,190800,249955240,3070,3070,3070,3070,0
20230913,190700,249955240,3070,3070,3070,3070,0
20230913,190600,249955240,3070,3070,3070,3070,0
20230913,190500,249955240,3070,3070,3070,3070,0
20230913,190400,249955240,3070,3070,3070,3070,0
20230913,190300,249955240,3070,3070,3070,3070,0
20230913,190200,249955240,3070,3070,3070,3070,0
20230913,190100,249955240,3070,3070,3070,3070,0
20230913,190000,249955240,3070,3070,3070,3070,0
20230913,185900,249955240,3070,3070,3070,3070,0
20230913,185800,249955240,3070,3070,3070,3070,0
20230913,185700,249955240,3070,3070,3070,3070,0
20230913,185600,249955240,3070,3070,3070,3070,0
20230913,185500,249955240,3070,3070,3070,3070,0
20230913,185400,249955240,3070,3070,3070,3070,0
20230913,185300,249955240,3070,3070,3070,3070,0
20230913,185200,249955240,3070,3070,3070,3070,0
20230913,185100,249955240,3070,3070,3070,3070,0
20230913,185000,249955240,3070,3070,3070,3070,0
20230913,184900,249955240,3070,3070,3070,3070,0
20230913,184800,249955240,3070,3070,3070,3070,0
20230913,184700,249955240,3070,3070,3070,3070,0
20230913,184600,249955240,3070,3070,3070,3070,0
20230913,184500,249955240,3070,3070,3070,3070,0
20230913,184400,249955240,3070,3070,3070,3070,0
20230913,184300,249955240,3070,3070,3070,3070,0
20230913,184200,249955240,3070,3070,3070,3070,0
20230913,184100,249955240,3070,3070,3070,3070,0
20230913,184000,249955240,3070,3070,3070,3070,0
20230913,183900,249955240,3070,3070,3070,3070,295
20230913,183800,249955240,3070,3070,3070,3070,0
20230913,183700,249955240,3070,3070,3070,3070,0
20230913,183600,249955240,3070,3070,3070,3070,0
20230913,183500,249955240,3070,3070,3070,3070,0
20230913,183400,249955240,3070,3070,3070,3070,0
20230913,183300,249955240,3070,3070,3070,3070,0
20230913,183200,249955240,3070,3070,3070,3070,0
20230913,183100,249955240,3070,3070,3070,3070,0
20230913,183000,249955240,3070,3070,3070,3070,0
20230913,182900,249955240,3070,3070,3070,3070,0
20230913,182800,249955240,3070,3070,3070,3070,0
20230913,182700,249955240,3070,3070,3070,3070,0
20230913,182600,249955240,3070,3070,3070,3070,0
20230913,182500,249955240,3070,3070,3070,3070,0
20230913,182400,249955240,3070,3070,3070,3070,0
20230913,182300,249955240,3070,3070,3070,3070,0
20230913,182200,249955240,3070,3070,3070,3070,0
20230913,182100,249955240,3070,3070,3070,3070,0
20230913,182000,249955240,3070,3070,3070,3070,0
20230913,181900,249955240,3070,3070,3070,3070,0
20230913,181800,249955240,3070,3070,3070,3070,0
20230913,181700,249955240,3070,3070,3070,3070,0
20230913,181600,249955240,3070,3070,3070,3070,0
20230913,181500,249955240,3070,3070,3070,3070,0
20230913,181400,249955240,3070,3070,3070,3070,0
20230913,181300,249955240,3070,3070,3070,3070,0
20230913,181200,249955240,3070,3070,3070,3070,0
20230913,181100,249955240,3070,3070,3070,3070,0
20230913,181000,249955240,3070,3070,3070,3070,0
20230913,180900,249955240,3070,3070,3070,3070,295
20230913,180800,249955240,3070,3070,3070,3070,0
20230913,180700,249955240,3070,3070,3070,3070,0
20230913,180600,249955240,3070,3070,3070,3070,0
20230913,180500,249955240,3070,3070,3070,3070,0
20230913,180400,249955240,3070,3070,3070,3070,0
20230913,180300,249955240,3070,3070,3070,3070,0
20230913,180200,249955240,3070,3070,3070,3070,0
20230913,180100,249955240,3070,3070,3070,3070,0
20230913,180000,249955240,3070,3070,3070,3070,0
20230913,175900,249955240,3070,3070,3070,3070,0
20230913,175800,249955240,3070,3070,3070,3070,0
20230913,175700,249955240,3070,3070,3070,3070,0
20230913,175600,249955240,3070,3070,3070,3070,0
20230913,175500,249955240,3070,3070,3070,3070,0
20230913,175400,249955240,3070,3070,3070,3070,0
20230913,175300,249955240,3070,3070,3070,3070,0
20230913,175200,249955240,3070,3070,3070,3070,0
20230913,175100,249955240,3070,3070,3070,3070,0
20230913,175000,249955240,3070,3070,3070,3070,0
20230913,174900,249955240,3070,3070,3070,3070,0
20230913,174800,249955240,3070,3070,3070,3070,0
20230913,174700,249955240,3070,3070,3070,3070,0
20230913,174600,249955240,3070,3070,3070,3070,0
20230913,174500,249955240,3070,3070,3070,3070,0
20230913,174400,249955240,3070,3070,3070,3070,0
20230913,174300,249955240,3070,3070,3070,3070,0
20230913,174200,249955240,3070,3070,3070,3070,0
20230913,174100,249955240,3070,3070,3070,3070,0
20230913,174000,249955240,3070,3070,3070,3070,0
20230913,173900,249955240,3070,3070,3070,3070,295
20230913,173800,249955240,3070,3070,3070,3070,0
20230913,173700,249955240,3070,3070,3070,3070,0
20230913,173600,249955240,3070,3070,3070,3070,0
20230913,173500,249955240,3070,3070,3070,3070,0
20230913,173400,249955240,3070,3070,3070,3070,0
20230913,173300,249955240,3070,3070,3070,3070,0
20230913,173200,249955240,3070,3070,3070,3070,0
20230913,173100,249955240,3070,3070,3070,3070,0
20230913,173000,249955240,3070,3070,3070,3070,0
20230913,172900,249955240,3070,3070,3070,3070,0
20230913,172800,249955240,3070,3070,3070,3070,0
20230913,172700,249955240,3070,3070,3070,3070,0
20230913,172600,249955240,3070,3070,3070,3070,0
20230913,172500,249955240,3070,3070,3070,3070,0
20230913,172400,249955240,3070,3070,3070,3070,0
20230913,172300,249955240,3070,3070,3070,3070,0
20230913,172200,249955240,3070,3070,3070,3070,0
20230913,172100,249955240,3070,3070,3070,3070,0
20230913,172000,249955240,3070,3070,3070,3070,0
20230913,171900,249955240,3070,3070,3070,3070,0
20230913,171800,249955240,3070,3070,3070,3070,0
20230913,171700,249955240,3070,3070,3070,3070,0
20230913,171600,249955240,3070,3070,3070,3070,0
20230913,171500,249955240,3070,3070,3070,3070,0
20230913,171400,249955240,3070,3070,3070,3070,0
20230913,171300,249955240,3070,3070,3070,3070,0
20230913,171200,249955240,3070,3070,3070,3070,0
20230913,171100,249955240,3070,3070,3070,3070,0
20230913,171000,249955240,3070,3070,3070,3070,0
20230913,170900,249955240,3070,3070,3070,3070,295
20230913,170800,249955240,3070,3070,3070,3070,0
20230913,170700,249955240,3070,3070,3070,3070,0
20230913,170600,249955240,3070,3070,3070,3070,0
20230913,170500,249955240,3070,3070,3070,3070,0
20230913,170400,249955240,3070,3070,3070,3070,0
20230913,170300,249955240,3070,3070,3070,3070,0
20230913,170200,249955240,3070,3070,3070,3070,0
20230913,170100,249955240,3070,3070,3070,3070,0
20230913,170000,249955240,3070,3070,3070,3070,0
20230913,165900,249955240,3070,3070,3070,3070,0
20230913,165800,249955240,3070,3070,3070,3070,0
20230913,165700,249955240,3070,3070,3070,3070,0
20230913,165600,249955240,3070,3070,3070,3070,0
20230913,165500,249955240,3070,3070,3070,3070,0
20230913,165400,249955240,3070,3070,3070,3070,0
20230913,165300,249955240,3070,3070,3070,3070,0
20230913,165200,249955240,3070,3070,3070,3070,0
20230913,165100,249955240,3070,3070,3070,3070,0
20230913,165000,249955240,3070,3070,3070,3070,0
20230913,164900,249955240,3070,3070,3070,3070,0
20230913,164800,249955240,3070,3070,3070,3070,0
20230913,164700,249955240,3070,3070,3070,3070,0
20230913,164600,249955240,3070,3070,3070,3070,0
20230913,164500,249955240,3070,3070,3070,3070,0
20230913,164400,249955240,3070,3070,3070,3070,0
20230913,164300,249955240,3070,3070,3070,3070,0
20230913,164200,249955240,3070,3070,3070,3070,0
20230913,164100,249955240,3070,3070,3070,3070,0
20230913,164000,249955240,3070,3070,3070,3070,0
20230913,163900,249955240,3070,3070,3070,3070,295
20230913,163800,249955240,3070,3070,3070,3070,0
20230913,163700,249955240,3070,3070,3070,3070,0
20230913,163600,249955240,3070,3070,3070,3070,0
20230913,163500,249955240,3070,3070,3070,3070,0
20230913,163400,249955240,3070,3070,3070,3070,0
20230913,163300,249955240,3070,3070,3070,3070,0
20230913,163200,249955240,3070,3070,3070,3070,0
20230913,163100,249955240,3070,3070,3070,3070,0
20230913,163000,249955240,3070,3070,3070,3070,0
20230913,162900,249955240,3070,3070,3070,3070,0
20230913,162800,249955240,3070,3070,3070,3070,0
20230913,162700,249955240,3070,3070,3070,3070,0
20230913,162600,249955240,3070,3070,3070,3070,0
20230913,162500,249955240,3070,3070,3070,3070,0
20230913,162400,249955240,3070,3070,3070,3070,0
20230913,162300,249955240,3070,3070,3070,3070,0
20230913,162200,249955240,3070,3070,3070,3070,0
20230913,162100,249955240,3070,3070,3070,3070,0
20230913,162000,249955240,3070,3070,3070,3070,0
20230913,161900,249955240,3070,3070,3070,3070,0
20230913,161800,249955240,3070,3070,3070,3070,0
20230913,161700,249955240,3070,3070,3070,3070,0
20230913,161600,249955240,3070,3070,3070,3070,0
20230913,161500,249955240,3070,3070,3070,3070,0
20230913,161400,249955240,3070,3070,3070,3070,0
20230913,161300,249955240,3070,3070,3070,3070,0
20230913,161200,249955240,3070,3070,3070,3070,0
20230913,161100,249955240,3070,3070,3070,3070,0
20230913,161000,249955240,3070,3070,3070,3070,0
20230913,160900,249955240,3070,3070,3070,3070,295
20230913,160800,249955240,3070,3070,3070,3070,0
20230913,160700,249955240,3070,3070,3070,3070,0
20230913,160600,249955240,3070,3070,3070,3070,0
20230913,160500,249955240,3070,3070,3070,3070,0
20230913,160400,249955240,3070,3070,3070,3070,0
20230913,160300,249955240,3070,3070,3070,3070,0
20230913,160200,249955240,3070,3070,3070,3070,0
20230913,160100,249955240,3070,3070,3070,3070,0
20230913,160000,249955240,3070,3070,3070,3070,0
20230913,155900,249955240,3070,3070,3070,3070,0
20230913,155800,249955240,3070,3070,3070,3070,0
20230913,155700,249955240,3070,3070,3070,3070,0
20230913,155600,249955240,3070,3070,3070,3070,0
20230913,155500,249955240,3070,3070,3070,3070,0
20230913,155400,249955240,3070,3070,3070,3070,0
20230913,155300,249955240,3070,3070,3070,3070,0
20230913,155200,249955240,3070,3070,3070,3070,0
20230913,155100,249955240,3070,3070,3070,3070,0
20230913,155000,249955240,3070,3070,3070,3070,0
20230913,154900,249955240,3070,3070,3070,3070,0
20230913,154800,249955240,3070,3070,3070,3070,0
20230913,154700,249955240,3070,3070,3070,3070,0
20230913,154600,249955240,3070,3070,3070,3070,0
20230913,154500,249955240,3070,3070,3070,3070,0
20230913,154400,249955240,3070,3070,3070,3070,0
20230913,154300,249955240,3070,3070,3070,3070,0
20230913,154200,249955240,3070,3070,3070,3070,0
20230913,154100,249955240,3070,3070,3070,3070,0
20230913,154000,249955240,3070,3070,3070,3070,0
20230913,153900,249955240,3070,3070,3070,3070,295
20230913,153800,249955240,3070,3070,3070,3070,0
20230913,153700,249955240,3070,3070,3070,3070,0
20230913,153600,249955240,3070,3070,3070,3070,0
20230913,153500,249955240,3070,3070,3070,3070,0
20230913,153400,249955240,3070,3070,3070,3070,0
20230913,153300,249955240,3070,3070,3070,3070,0
20230913,153200,249955240,3070,3070,3070,3070,0
20230913,153100,249955240,3070,3070,3070,3070,0
20230913,153000,249955240,3070,3070,3070,3070,295
20230913,152900,249049590,3055,3055,3055,3055,0
20230913,152800,249049590,3055,3055,3055,3055,0
20230913,152700,249049590,3055,3055,3055,3055,0
20230913,152600,249049590,3055,3055,3055,3055,0
20230913,152500,249049590,3055,3055,3055,3055,0
20230913,152400,249049590,3055,3055,3055,3055,0
20230913,152300,249049590,3055,3055,3055,3055,0
20230913,152200,249049590,3055,3055,3055,3055,0
20230913,152100,249049590,3055,3055,3055,3055,0
20230913,152000,249049590,3055,3055,3055,3055,0
20230913,151900,249049590,3055,3070,3070,3055,434
20230913,151800,247721785,3070,3070,3070,3070,0
20230913,151700,247721785,3070,3070,3070,3070,70
20230913,151600,247506885,3070,3070,3070,3070,6
20230913,151500,247488465,3055,3060,3060,3055,532
20230913,151400,245860550,3060,3060,3060,3060,64
20230913,151300,245664710,3065,3065,3065,3065,0
20230913,151200,245664710,3065,3065,3065,3065,23
20230913,151100,245594215,3065,3065,3065,3065,0
20230913,151000,245594215,3065,3065,3065,3065,0
20230913,150900,245594215,3065,3065,3065,3065,10
20230913,150800,245563565,3060,3060,3060,3060,0
20230913,150700,245563565,3060,3060,3060,3060,0
20230913,150600,245563565,3060,3060,3060,3060,1
20230913,150500,245560505,3060,3060,3060,3060,105
20230913,150400,245239205,3055,3060,3060,3055,1942
20230913,150300,239305260,3060,3065,3065,3060,401
20230913,150200,238078195,3060,3060,3060,3060,345
20230913,150100,237022495,3060,3060,3060,3060,29
20230913,150000,236933755,3070,3055,3070,3055,521
20230913,145900,235338090,3060,3060,3060,3060,0
20230913,145800,235338090,3060,3060,3060,3060,10
20230913,145700,235307490,3060,3060,3060,3060,31
20230913,145600,235212630,3060,3060,3060,3060,110
20230913,145500,234876030,3060,3060,3060,3060,0
20230913,145400,234876030,3060,3060,3060,3060,500
20230913,145300,233346030,3065,3065,3065,3065,25
20230913,145200,233269405,3060,3060,3060,3060,1602
20230913,145100,228367285,3070,3070,3070,3070,0
20230913,145000,228367285,3070,3070,3070,3070,0
20230913,144900,228367285,3070,3070,3070,3070,100
20230913,144800,228060285,3070,3070,3070,3070,0
20230913,144700,228060285,3070,3070,3070,3070,0
20230913,144600,228060285,3070,3070,3070,3070,0
20230913,144500,228060285,3070,3070,3070,3070,0
20230913,144400,228060285,3070,3070,3070,3070,200
20230913,144300,227446285,3060,3060,3060,3060,330
20230913,144200,226436485,3070,3060,3070,3060,2
20230913,144100,226430355,3065,3065,3065,3065,0
20230913,144000,226430355,3065,3065,3065,3065,10
20230913,143900,226399705,3065,3065,3065,3065,0
20230913,143800,226399705,3065,3065,3065,3065,12
20230913,143700,226362925,3060,3060,3060,3060,0
20230913,143600,226362925,3060,3060,3060,3060,0
20230913,143500,226362925,3060,3060,3060,3060,120
20230913,143400,225995725,3060,3060,3060,3060,3081
20230913,143300,216567865,3070,3070,3070,3070,0
20230913,143200,216567865,3070,3070,3070,3070,5
20230913,143100,216552515,3065,3065,3065,3065,0
20230913,143000,216552515,3065,3065,3065,3065,0
20230913,142900,216552515,3065,3065,3065,3065,0
20230913,142800,216552515,3065,3065,3065,3065,1378
20230913,142700,212328945,3070,3070,3070,3070,50
20230913,142600,212175445,3070,3070,3070,3070,0
20230913,142500,212175445,3070,3070,3070,3070,0
20230913,142400,212175445,3070,3070,3070,3070,0
20230913,142300,212175445,3070,3070,3070,3070,0
20230913,142200,212175445,3070,3070,3070,3070,0
20230913,142100,212175445,3070,3070,3070,3070,20
20230913,142000,212114045,3070,3070,3070,3070,0
20230913,141900,212114045,3070,3070,3070,3070,30
20230913,141800,212021945,3070,3075,3075,3070,200
20230913,141700,211407445,3075,3075,3075,3075,230
20230913,141600,210700195,3075,3075,3075,3075,20
20230913,141500,210638695,3075,3075,3075,3075,1
20230913,141400,210635620,3065,3065,3065,3065,2268
20230913,141300,203684200,3070,3070,3070,3070,0
20230913,141200,203684200,3070,3070,3070,3070,3
20230913,141100,203674990,3075,3075,3075,3075,110
20230913,141000,203336740,3075,3075,3075,3075,0
20230913,140900,203336740,3075,3075,3075,3075,0
20230913,140800,203336740,3075,3075,3075,3075,0
20230913,140700,203336740,3075,3075,3075,3075,0
20230913,140600,203336740,3075,3075,3075,3075,0
20230913,140500,203336740,3075,3075,3075,3075,0
20230913,140400,203336740,3075,3075,3075,3075,0
20230913,140300,203336740,3075,3075,3075,3075,0
20230913,140200,203336740,3075,3075,3075,3075,0
20230913,140100,203336740,3075,3075,3075,3075,0
20230913,140000,203336740,3075,3075,3075,3075,0
20230913,135900,203336740,3075,3075,3075,3075,711
20230913,135800,201150415,3070,3070,3070,3070,0
20230913,135700,201150415,3070,3070,3070,3070,36
20230913,135600,201039895,3065,3065,3065,3065,100
20230913,135500,200733395,3070,3070,3070,3070,64
20230913,135400,200536915,3075,3075,3075,3075,0
20230913,135300,200536915,3075,3075,3075,3075,0
20230913,135200,200536915,3075,3075,3075,3075,0
20230913,135100,200536915,3075,3075,3075,3075,0
20230913,135000,200536915,3075,3075,3075,3075,0
20230913,134900,200536915,3075,3075,3075,3075,1
20230913,134800,200533840,3075,3075,3075,3075,0
20230913,134700,200533840,3075,3075,3075,3075,0
20230913,134600,200533840,3075,3070,3075,3070,2145
20230913,134500,193939325,3070,3070,3070,3070,0
20230913,134400,193939325,3070,3070,3070,3070,0
20230913,134300,193939325,3070,3070,3070,3070,10
20230913,134200,193908625,3065,3065,3065,3065,30
20230913,134100,193816675,3065,3065,3065,3065,0
20230913,134000,193816675,3065,3065,3065,3065,1
20230913,133900,193813610,3065,3065,3065,3065,3
20230913,133800,193804415,3065,3065,3065,3065,97
20230913,133700,193507110,3065,3065,3065,3065,1
20230913,133600,193504045,3065,3065,3065,3065,0
20230913,133500,193504045,3065,3065,3065,3065,0
20230913,133400,193504045,3065,3065,3065,3065,0
20230913,133300,193504045,3065,3065,3065,3065,0
20230913,133200,193504045,3065,3065,3065,3065,0
20230913,133100,193504045,3065,3065,3065,3065,56
20230913,133000,193332405,3070,3070,3070,3070,0
20230913,132900,193332405,3070,3070,3070,3070,0
20230913,132800,193332405,3070,3070,3070,3070,1
20230913,132700,193329335,3070,3070,3070,3070,1
20230913,132600,193326265,3065,3065,3065,3065,0
20230913,132500,193326265,3065,3065,3065,3065,0
20230913,132400,193326265,3065,3065,3065,3065,0
20230913,132300,193326265,3065,3065,3065,3065,0
20230913,132200,193326265,3065,3065,3065,3065,1
20230913,132100,193323200,3070,3070,3070,3070,0
20230913,132000,193323200,3070,3070,3070,3070,0
20230913,131900,193323200,3070,3070,3070,3070,0
20230913,131800,193323200,3070,3070,3070,3070,1
20230913,131700,193320130,3065,3065,3065,3065,133
20230913,131600,192912485,3070,3070,3070,3070,0
20230913,131500,192912485,3070,3070,3070,3070,0
20230913,131400,192912485,3070,3070,3070,3070,0
20230913,131300,192912485,3070,3070,3070,3070,0
20230913,131200,192912485,3070,3070,3070,3070,0
20230913,131100,192912485,3070,3070,3070,3070,10
20230913,131000,192881785,3060,3060,3060,3060,0
20230913,130900,192881785,3060,3060,3060,3060,0
20230913,130800,192881785,3060,3070,3070,3060,509
20230913,130700,191322295,3065,3065,3065,3065,1
20230913,130600,191319230,3065,3065,3065,3065,0
20230913,130500,191319230,3065,3065,3065,3065,757
20230913,130400,188999025,3070,3070,3070,3070,1
20230913,130300,188995955,3065,3065,3065,3065,0
20230913,130200,188995955,3065,3065,3065,3065,110
20230913,130100,188658805,3070,3070,3070,3070,0
20230913,130000,188658805,3070,3070,3070,3070,1
20230913,125900,188655735,3070,3070,3070,3070,10
20230913,125800,188625035,3070,3070,3070,3070,0
20230913,125700,188625035,3070,3070,3070,3070,0
20230913,125600,188625035,3070,3070,3070,3070,0
20230913,125500,188625035,3070,3070,3070,3070,1
20230913,125400,188621965,3065,3065,3065,3065,194
20230913,125300,188027355,3065,3065,3065,3065,0
20230913,125200,188027355,3065,3065,3065,3065,0
20230913,125100,188027355,3065,3065,3065,3065,0
20230913,125000,188027355,3065,3065,3065,3065,1
20230913,124900,188024290,3065,3065,3065,3060,4329
20230913,124800,174763165,3065,3065,3065,3065,0
20230913,124700,174763165,3065,3065,3065,3065,0
20230913,124600,174763165,3065,3065,3065,3065,0
20230913,124500,174763165,3065,3065,3065,3065,0
20230913,124400,174763165,3065,3070,3070,3065,302
20230913,124300,173837035,3070,3070,3070,3070,17
20230913,124200,173784845,3065,3065,3065,3065,18
20230913,124100,173729675,3065,3065,3065,3065,1
20230913,124000,173726610,3070,3070,3070,3070,105
20230913,123900,173404260,3075,3075,3075,3075,1
20230913,123800,173401185,3075,3075,3075,3075,0
20230913,123700,173401185,3075,3075,3075,3075,0
20230913,123600,173401185,3075,3075,3075,3075,0
20230913,123500,173401185,3075,3075,3075,3075,0
20230913,123400,173401185,3075,3070,3075,3070,301
20230913,123300,172477110,3070,3070,3070,3070,0
20230913,123200,172477110,3070,3070,3070,3070,0
20230913,123100,172477110,3070,3070,3070,3070,0
20230913,123000,172477110,3070,3070,3070,3065,127
20230913,122900,172087440,3075,3070,3075,3070,14
20230913,122800,172044450,3070,3070,3070,3070,0
20230913,122700,172044450,3070,3070,3070,3070,17
20230913,122600,171992260,3065,3065,3065,3065,0
20230913,122500,171992260,3065,3065,3065,3065,0
20230913,122400,171992260,3065,3065,3065,3065,0
20230913,122300,171992260,3065,3065,3065,3065,0
20230913,122200,171992260,3065,3065,3065,3065,562
20230913,122100,170269730,3080,3080,3080,3080,0
20230913,122000,170269730,3080,3080,3080,3080,10
20230913,121900,170238930,3080,3080,3080,3080,0
20230913,121800,170238930,3080,3080,3080,3080,0
20230913,121700,170238930,3080,3080,3080,3080,0
20230913,121600,170238930,3080,3080,3080,3080,1
20230913,121500,170235850,3065,3065,3065,3065,0
20230913,121400,170235850,3065,3070,3070,3065,320
20230913,121300,169254890,3075,3075,3075,3075,0
20230913,121200,169254890,3075,3075,3075,3075,0
20230913,121100,169254890,3075,3075,3075,3075,0
20230913,121000,169254890,3075,3075,3075,3075,0
20230913,120900,169254890,3075,3075,3075,3075,0
20230913,120800,169254890,3075,3075,3075,3075,0
20230913,120700,169254890,3075,3075,3075,3075,10
20230913,120600,169224140,3070,3065,3070,3065,203
20230913,120500,168601940,3070,3070,3070,3070,0
20230913,120400,168601940,3070,3070,3070,3070,209
20230913,120300,167960310,3070,3070,3070,3070,0
20230913,120200,167960310,3070,3070,3070,3070,0
20230913,120100,167960310,3070,3070,3070,3070,0
20230913,120000,167960310,3070,3070,3070,3070,1
20230913,115900,167957240,3070,3070,3070,3070,1
20230913,115800,167954170,3065,3065,3065,3065,0
20230913,115700,167954170,3065,3065,3065,3065,50
20230913,115600,167800920,3075,3075,3075,3075,0
20230913,115500,167800920,3075,3075,3075,3075,0
20230913,115400,167800920,3075,3075,3075,3075,0
20230913,115300,167800920,3075,3075,3075,3075,0
20230913,115200,167800920,3075,3075,3075,3075,0
20230913,115100,167800920,3075,3075,3075,3075,15
20230913,115000,167754795,3075,3075,3075,3075,13
20230913,114900,167714820,3080,3080,3080,3080,0
20230913,114800,167714820,3080,3080,3080,3080,0
20230913,114700,167714820,3080,3080,3080,3080,1
20230913,114600,167711740,3065,3070,3070,3060,5100
20230913,114500,152079040,3080,3080,3080,3080,0
20230913,114400,152079040,3080,3080,3080,3080,1
20230913,114300,152075960,3070,3070,3070,3070,0
20230913,114200,152075960,3070,3070,3070,3070,9
20230913,114100,152048330,3070,3070,3070,3070,0
20230913,114000,152048330,3070,3070,3070,3070,50
20230913,113900,151894830,3080,3080,3080,3080,2
20230913,113800,151888670,3080,3080,3080,3080,0
20230913,113700,151888670,3080,3080,3080,3080,55
20230913,113600,151719270,3080,3070,3080,3070,205
20230913,113500,151089890,3075,3075,3075,3075,31
20230913,113400,150994565,3085,3085,3085,3085,5
20230913,113300,150979140,3085,3085,3085,3085,0
20230913,113200,150979140,3085,3075,3085,3075,101
20230913,113100,150668555,3085,3085,3085,3085,50
20230913,113000,150514305,3085,3085,3085,3085,0
20230913,112900,150514305,3085,3085,3085,3085,0
20230913,112800,150514305,3085,3085,3085,3085,0
20230913,112700,150514305,3085,3085,3085,3085,1
20230913,112600,150511220,3085,3085,3085,3085,0
20230913,112500,150511220,3085,3085,3085,3085,0
20230913,112400,150511220,3085,3080,3085,3080,10
20230913,112300,150480375,3085,3085,3085,3085,0
20230913,112200,150480375,3085,3085,3085,3085,1
20230913,112100,150477290,3075,3075,3075,3075,0
20230913,112000,150477290,3075,3075,3075,3075,0
20230913,111900,150477290,3075,3075,3075,3075,75
20230913,111800,150246665,3085,3085,3085,3085,0
20230913,111700,150246665,3085,3085,3085,3085,0
20230913,111600,150246665,3085,3085,3085,3085,0
20230913,111500,150246665,3085,3085,3085,3085,0
20230913,111400,150246665,3085,3080,3085,3080,12
20230913,111300,150209695,3075,3075,3075,3075,0
20230913,111200,150209695,3075,3075,3075,3075,10
20230913,111100,150178945,3085,3085,3085,3085,2
20230913,111000,150172775,3070,3075,3080,3070,4002
20230913,110900,137855490,3075,3075,3075,3075,0
20230913,110800,137855490,3075,3075,3075,3075,0
20230913,110700,137855490,3075,3075,3075,3075,31
20230913,110600,137760165,3075,3075,3075,3075,0
20230913,110500,137760165,3075,3075,3075,3075,0
20230913,110400,137760165,3075,3075,3075,3075,0
20230913,110300,137760165,3075,3075,3075,3075,0
20230913,110200,137760165,3075,3075,3075,3075,1
20230913,110100,137757090,3075,3075,3075,3075,69
20230913,110000,137544915,3060,3060,3060,3060,0
20230913,105900,137544915,3060,3060,3060,3060,0
20230913,105800,137544915,3060,3060,3060,3060,800
20230913,105700,135096915,3060,3060,3060,3060,1000
20230913,105600,132036915,3060,3075,3075,3060,532
20230913,105500,130407540,3060,3060,3060,3060,1373
20230913,105400,126206160,3060,3065,3080,3060,2197
20230913,105300,119475845,3070,3075,3075,3070,2119
20230913,105200,112965275,3085,3085,3085,3085,0
20230913,105100,112965275,3085,3080,3085,3080,2360
20230913,105000,105696425,3085,3085,3085,3085,0
20230913,104900,105696425,3085,3085,3085,3085,2
20230913,104800,105690255,3085,3085,3085,3085,0
20230913,104700,105690255,3085,3085,3085,3085,0
20230913,104600,105690255,3085,3080,3085,3080,524
20230913,104500,104075835,3080,3080,3080,3080,226
20230913,104400,103379755,3080,3080,3080,3080,1344
20230913,104300,99240235,3085,3085,3085,3085,1457
20230913,104200,94745390,3085,3085,3085,3075,1987
20230913,104100,88616870,3085,3085,3085,3085,0
20230913,104000,88616870,3085,3085,3090,3085,1244
20230913,103900,84778130,3090,3090,3090,3090,1264
20230913,103800,80872370,3095,3095,3095,3095,109
20230913,103700,80535015,3100,3100,3100,3100,0
20230913,103600,80535015,3100,3100,3100,3100,55
20230913,103500,80364515,3105,3105,3105,3105,100
20230913,103400,80054015,3095,3095,3095,3095,1
20230913,103300,80050920,3095,3095,3095,3095,0
20230913,103200,80050920,3095,3095,3095,3095,369
20230913,103100,78908865,3100,3100,3100,3100,143
20230913,103000,78465565,3100,3105,3105,3100,1713
20230913,102900,73151655,3125,3120,3125,3120,14
20230913,102800,73107910,3125,3125,3125,3125,0
20230913,102700,73107910,3125,3125,3125,3125,0
20230913,102600,73107910,3125,3125,3125,3125,0
20230913,102500,73107910,3125,3125,3125,3125,0
20230913,102400,73107910,3125,3110,3125,3105,434
20230913,102300,71759720,3110,3110,3110,3110,286
20230913,102200,70870260,3110,3110,3110,3110,120
20230913,102100,70497060,3110,3110,3110,3110,974
20230913,102000,67467920,3115,3115,3115,3115,19
20230913,101900,67408735,3115,3115,3115,3115,0
20230913,101800,67408735,3115,3115,3115,3115,0
20230913,101700,67408735,3115,3115,3115,3115,1024
20230913,101600,64218975,3120,3120,3120,3120,19
20230913,101500,64159695,3120,3120,3120,3120,79
20230913,101400,63913215,3120,3130,3130,3120,501
20230913,101300,62350085,3120,3120,3120,3120,0
20230913,101200,62350085,3120,3120,3120,3120,0
20230913,101100,62350085,3120,3120,3120,3120,0
20230913,101000,62350085,3120,3120,3120,3120,0
20230913,100900,62350085,3120,3120,3120,3120,55
20230913,100800,62178485,3120,3120,3120,3120,4
20230913,100700,62166005,3130,3125,3130,3125,203
20230913,100600,61531620,3130,3120,3130,3120,5
20230913,100500,61516000,3120,3120,3120,3120,35
20230913,100400,61406800,3135,3135,3135,3135,0
20230913,100300,61406800,3135,3135,3135,3135,0
20230913,100200,61406800,3135,3130,3135,3130,99
20230913,100100,61096440,3135,3135,3135,3135,0
20230913,100000,61096440,3135,3130,3135,3130,10
20230913,095900,61065095,3140,3140,3140,3140,0
20230913,095800,61065095,3140,3140,3140,3140,0
20230913,095700,61065095,3140,3140,3140,3140,0
20230913,095600,61065095,3140,3140,3140,3140,0
20230913,095500,61065095,3140,3140,3140,3135,102
20230913,095400,60745315,3115,3125,3125,3115,2220
20230913,095300,53822505,3140,3135,3140,3135,43
20230913,095200,53687695,3135,3135,3135,3135,0
20230913,095100,53687695,3135,3135,3135,3135,0
20230913,095000,53687695,3135,3135,3135,3135,0
20230913,094900,53687695,3135,3135,3135,3135,1
20230913,094800,53684560,3135,3135,3135,3135,14
20230913,094700,53640670,3140,3140,3140,3140,0
20230913,094600,53640670,3140,3140,3140,3140,0
20230913,094500,53640670,3140,3135,3140,3125,314
20230913,094400,52658255,3130,3130,3130,3130,126
20230913,094300,52263875,3130,3130,3130,3130,300
20230913,094200,51324875,3140,3140,3140,3140,0
20230913,094100,51324875,3140,3140,3140,3140,4
20230913,094000,51312315,3140,3140,3140,3140,20
20230913,093900,51249515,3140,3135,3140,3135,8
20230913,093800,51224415,3140,3140,3140,3140,0
20230913,093700,51224415,3140,3125,3140,3120,474
20230913,093600,49739520,3125,3125,3125,3125,0
20230913,093500,49739520,3125,3125,3125,3125,495
20230913,093400,48192645,3125,3125,3125,3125,0
20230913,093300,48192645,3125,3125,3125,3125,1012
20230913,093200,45030145,3110,3125,3125,3110,217
20230913,093100,44354670,3125,3125,3125,3125,1
20230913,093000,44351545,3125,3125,3125,3125,0
20230913,092900,44351545,3125,3125,3125,3125,71
20230913,092800,44129670,3110,3110,3110,3110,249
20230913,092700,43355280,3125,3125,3125,3125,0
20230913,092600,43355280,3125,3125,3125,3125,16
20230913,092500,43305280,3110,3110,3110,3110,46
20230913,092400,43162220,3125,3120,3125,3120,30
20230913,092300,43068475,3125,3120,3125,3120,100
20230913,092200,42755980,3110,3115,3115,3110,378
20230913,092100,41578790,3105,3105,3105,3105,0
20230913,092000,41578790,3105,3105,3105,3105,1500
20230913,091900,36921290,3110,3110,3110,3110,20
20230913,091800,36859090,3115,3110,3115,3110,101
20230913,091700,36544975,3110,3110,3110,3110,0
20230913,091600,36544975,3110,3115,3115,3110,516
20230913,091500,34939910,3115,3115,3115,3115,50
20230913,091400,34784160,3110,3110,3110,3110,178
20230913,091300,34230580,3115,3115,3115,3115,0
20230913,091200,34230580,3115,3115,3115,3110,660
20230913,091100,32174970,3115,3115,3115,3115,40
20230913,091000,32050370,3125,3125,3125,3125,100
20230913,090900,31737870,3105,3105,3105,3105,0
20230913,090800,31737870,3105,3125,3125,3105,357
20230913,090700,30627115,3105,3105,3105,3105,1000
20230913,090600,27522115,3125,3110,3125,3105,600
20230913,090500,25650735,3110,3100,3110,3100,370
20230913,090400,24500350,3105,3105,3105,3105,13
20230913,090300,24459985,3105,3105,3105,3105,514
20230913,090200,22864015,3105,3095,3105,3095,2040
20230913,090100,16540905,3085,3085,3085,3085,0
20230913,090000,16540905,3085,3100,3100,3085,5340