KissMeData/232140/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201700,295291450,3890,3890,3890,3890,1185
20230912,201600,295291450,3890,3890,3890,3890,0
20230912,201500,295291450,3890,3890,3890,3890,0
20230912,201400,295291450,3890,3890,3890,3890,0
20230912,201300,295291450,3890,3890,3890,3890,0
20230912,201200,295291450,3890,3890,3890,3890,0
20230912,201100,295291450,3890,3890,3890,3890,0
20230912,201000,295291450,3890,3890,3890,3890,0
20230912,200900,295291450,3890,3890,3890,3890,0
20230912,200800,295291450,3890,3890,3890,3890,0
20230912,200700,295291450,3890,3890,3890,3890,0
20230912,200600,295291450,3890,3890,3890,3890,0
20230912,200500,295291450,3890,3890,3890,3890,0
20230912,200400,295291450,3890,3890,3890,3890,0
20230912,200300,295291450,3890,3890,3890,3890,0
20230912,200200,295291450,3890,3890,3890,3890,0
20230912,200100,295291450,3890,3890,3890,3890,0
20230912,200000,295291450,3890,3890,3890,3890,0
20230912,195900,295291450,3890,3890,3890,3890,0
20230912,195800,295291450,3890,3890,3890,3890,0
20230912,195700,295291450,3890,3890,3890,3890,0
20230912,195600,295291450,3890,3890,3890,3890,0
20230912,195500,295291450,3890,3890,3890,3890,0
20230912,195400,295291450,3890,3890,3890,3890,0
20230912,195300,295291450,3890,3890,3890,3890,0
20230912,195200,295291450,3890,3890,3890,3890,0
20230912,195100,295291450,3890,3890,3890,3890,0
20230912,195000,295291450,3890,3890,3890,3890,0
20230912,194900,295291450,3890,3890,3890,3890,0
20230912,194800,295291450,3890,3890,3890,3890,0
20230912,194700,295291450,3890,3890,3890,3890,1185
20230912,194600,295291450,3890,3890,3890,3890,0
20230912,194500,295291450,3890,3890,3890,3890,0
20230912,194400,295291450,3890,3890,3890,3890,0
20230912,194300,295291450,3890,3890,3890,3890,0
20230912,194200,295291450,3890,3890,3890,3890,0
20230912,194100,295291450,3890,3890,3890,3890,0
20230912,194000,295291450,3890,3890,3890,3890,0
20230912,193900,295291450,3890,3890,3890,3890,0
20230912,193800,295291450,3890,3890,3890,3890,0
20230912,193700,295291450,3890,3890,3890,3890,0
20230912,193600,295291450,3890,3890,3890,3890,0
20230912,193500,295291450,3890,3890,3890,3890,0
20230912,193400,295291450,3890,3890,3890,3890,0
20230912,193300,295291450,3890,3890,3890,3890,0
20230912,193200,295291450,3890,3890,3890,3890,0
20230912,193100,295291450,3890,3890,3890,3890,0
20230912,193000,295291450,3890,3890,3890,3890,0
20230912,192900,295291450,3890,3890,3890,3890,0
20230912,192800,295291450,3890,3890,3890,3890,0
20230912,192700,295291450,3890,3890,3890,3890,0
20230912,192600,295291450,3890,3890,3890,3890,0
20230912,192500,295291450,3890,3890,3890,3890,0
20230912,192400,295291450,3890,3890,3890,3890,0
20230912,192300,295291450,3890,3890,3890,3890,0
20230912,192200,295291450,3890,3890,3890,3890,0
20230912,192100,295291450,3890,3890,3890,3890,0
20230912,192000,295291450,3890,3890,3890,3890,0
20230912,191900,295291450,3890,3890,3890,3890,0
20230912,191800,295291450,3890,3890,3890,3890,0
20230912,191700,295291450,3890,3890,3890,3890,1185
20230912,191600,295291450,3890,3890,3890,3890,0
20230912,191500,295291450,3890,3890,3890,3890,0
20230912,191400,295291450,3890,3890,3890,3890,0
20230912,191300,295291450,3890,3890,3890,3890,0
20230912,191200,295291450,3890,3890,3890,3890,0
20230912,191100,295291450,3890,3890,3890,3890,0
20230912,191000,295291450,3890,3890,3890,3890,0
20230912,190900,295291450,3890,3890,3890,3890,0
20230912,190800,295291450,3890,3890,3890,3890,0
20230912,190700,295291450,3890,3890,3890,3890,0
20230912,190600,295291450,3890,3890,3890,3890,0
20230912,190500,295291450,3890,3890,3890,3890,0
20230912,190400,295291450,3890,3890,3890,3890,0
20230912,190300,295291450,3890,3890,3890,3890,0
20230912,190200,295291450,3890,3890,3890,3890,0
20230912,190100,295291450,3890,3890,3890,3890,0
20230912,190000,295291450,3890,3890,3890,3890,0
20230912,185900,295291450,3890,3890,3890,3890,0
20230912,185800,295291450,3890,3890,3890,3890,0
20230912,185700,295291450,3890,3890,3890,3890,0
20230912,185600,295291450,3890,3890,3890,3890,0
20230912,185500,295291450,3890,3890,3890,3890,0
20230912,185400,295291450,3890,3890,3890,3890,0
20230912,185300,295291450,3890,3890,3890,3890,0
20230912,185200,295291450,3890,3890,3890,3890,0
20230912,185100,295291450,3890,3890,3890,3890,0
20230912,185000,295291450,3890,3890,3890,3890,0
20230912,184900,295291450,3890,3890,3890,3890,0
20230912,184800,295291450,3890,3890,3890,3890,0
20230912,184700,295291450,3890,3890,3890,3890,1185
20230912,184600,295291450,3890,3890,3890,3890,0
20230912,184500,295291450,3890,3890,3890,3890,0
20230912,184400,295291450,3890,3890,3890,3890,0
20230912,184300,295291450,3890,3890,3890,3890,0
20230912,184200,295291450,3890,3890,3890,3890,0
20230912,184100,295291450,3890,3890,3890,3890,0
20230912,184000,295291450,3890,3890,3890,3890,0
20230912,183900,295291450,3890,3890,3890,3890,0
20230912,183800,295291450,3890,3890,3890,3890,0
20230912,183700,295291450,3890,3890,3890,3890,0
20230912,183600,295291450,3890,3890,3890,3890,0
20230912,183500,295291450,3890,3890,3890,3890,0
20230912,183400,295291450,3890,3890,3890,3890,0
20230912,183300,295291450,3890,3890,3890,3890,0
20230912,183200,295291450,3890,3890,3890,3890,0
20230912,183100,295291450,3890,3890,3890,3890,0
20230912,183000,295291450,3890,3890,3890,3890,0
20230912,182900,295291450,3890,3890,3890,3890,0
20230912,182800,295291450,3890,3890,3890,3890,0
20230912,182700,295291450,3890,3890,3890,3890,0
20230912,182600,295291450,3890,3890,3890,3890,0
20230912,182500,295291450,3890,3890,3890,3890,0
20230912,182400,295291450,3890,3890,3890,3890,0
20230912,182300,295291450,3890,3890,3890,3890,0
20230912,182200,295291450,3890,3890,3890,3890,0
20230912,182100,295291450,3890,3890,3890,3890,0
20230912,182000,295291450,3890,3890,3890,3890,0
20230912,181900,295291450,3890,3890,3890,3890,0
20230912,181800,295291450,3890,3890,3890,3890,0
20230912,181700,295291450,3890,3890,3890,3890,1185
20230912,181600,295291450,3890,3890,3890,3890,0
20230912,181500,295291450,3890,3890,3890,3890,0
20230912,181400,295291450,3890,3890,3890,3890,0
20230912,181300,295291450,3890,3890,3890,3890,0
20230912,181200,295291450,3890,3890,3890,3890,0
20230912,181100,295291450,3890,3890,3890,3890,0
20230912,181000,295291450,3890,3890,3890,3890,0
20230912,180900,295291450,3890,3890,3890,3890,0
20230912,180800,295291450,3890,3890,3890,3890,0
20230912,180700,295291450,3890,3890,3890,3890,0
20230912,180600,295291450,3890,3890,3890,3890,0
20230912,180500,295291450,3890,3890,3890,3890,0
20230912,180400,295291450,3890,3890,3890,3890,0
20230912,180300,295291450,3890,3890,3890,3890,0
20230912,180200,295291450,3890,3890,3890,3890,0
20230912,180100,295291450,3890,3890,3890,3890,0
20230912,180000,295291450,3890,3890,3890,3890,0
20230912,175900,295291450,3890,3890,3890,3890,0
20230912,175800,295291450,3890,3890,3890,3890,0
20230912,175700,295291450,3890,3890,3890,3890,0
20230912,175600,295291450,3890,3890,3890,3890,0
20230912,175500,295291450,3890,3890,3890,3890,0
20230912,175400,295291450,3890,3890,3890,3890,0
20230912,175300,295291450,3890,3890,3890,3890,0
20230912,175200,295291450,3890,3890,3890,3890,0
20230912,175100,295291450,3890,3890,3890,3890,0
20230912,175000,295291450,3890,3890,3890,3890,0
20230912,174900,295291450,3890,3890,3890,3890,0
20230912,174800,295291450,3890,3890,3890,3890,0
20230912,174700,295291450,3890,3890,3890,3890,1185
20230912,174600,295291450,3890,3890,3890,3890,0
20230912,174500,295291450,3890,3890,3890,3890,0
20230912,174400,295291450,3890,3890,3890,3890,0
20230912,174300,295291450,3890,3890,3890,3890,0
20230912,174200,295291450,3890,3890,3890,3890,0
20230912,174100,295291450,3890,3890,3890,3890,0
20230912,174000,295291450,3890,3890,3890,3890,0
20230912,173900,295291450,3890,3890,3890,3890,0
20230912,173800,295291450,3890,3890,3890,3890,0
20230912,173700,295291450,3890,3890,3890,3890,0
20230912,173600,295291450,3890,3890,3890,3890,0
20230912,173500,295291450,3890,3890,3890,3890,0
20230912,173400,295291450,3890,3890,3890,3890,0
20230912,173300,295291450,3890,3890,3890,3890,0
20230912,173200,295291450,3890,3890,3890,3890,0
20230912,173100,295291450,3890,3890,3890,3890,0
20230912,173000,295291450,3890,3890,3890,3890,0
20230912,172900,295291450,3890,3890,3890,3890,0
20230912,172800,295291450,3890,3890,3890,3890,0
20230912,172700,295291450,3890,3890,3890,3890,0
20230912,172600,295291450,3890,3890,3890,3890,0
20230912,172500,295291450,3890,3890,3890,3890,0
20230912,172400,295291450,3890,3890,3890,3890,0
20230912,172300,295291450,3890,3890,3890,3890,0
20230912,172200,295291450,3890,3890,3890,3890,0
20230912,172100,295291450,3890,3890,3890,3890,0
20230912,172000,295291450,3890,3890,3890,3890,0
20230912,171900,295291450,3890,3890,3890,3890,0
20230912,171800,295291450,3890,3890,3890,3890,0
20230912,171700,295291450,3890,3890,3890,3890,1185
20230912,171600,295291450,3890,3890,3890,3890,0
20230912,171500,295291450,3890,3890,3890,3890,0
20230912,171400,295291450,3890,3890,3890,3890,0
20230912,171300,295291450,3890,3890,3890,3890,0
20230912,171200,295291450,3890,3890,3890,3890,0
20230912,171100,295291450,3890,3890,3890,3890,0
20230912,171000,295291450,3890,3890,3890,3890,0
20230912,170900,295291450,3890,3890,3890,3890,0
20230912,170800,295291450,3890,3890,3890,3890,0
20230912,170700,295291450,3890,3890,3890,3890,0
20230912,170600,295291450,3890,3890,3890,3890,0
20230912,170500,295291450,3890,3890,3890,3890,0
20230912,170400,295291450,3890,3890,3890,3890,0
20230912,170300,295291450,3890,3890,3890,3890,0
20230912,170200,295291450,3890,3890,3890,3890,0
20230912,170100,295291450,3890,3890,3890,3890,0
20230912,170000,295291450,3890,3890,3890,3890,0
20230912,165900,295291450,3890,3890,3890,3890,0
20230912,165800,295291450,3890,3890,3890,3890,0
20230912,165700,295291450,3890,3890,3890,3890,0
20230912,165600,295291450,3890,3890,3890,3890,0
20230912,165500,295291450,3890,3890,3890,3890,0
20230912,165400,295291450,3890,3890,3890,3890,0
20230912,165300,295291450,3890,3890,3890,3890,0
20230912,165200,295291450,3890,3890,3890,3890,0
20230912,165100,295291450,3890,3890,3890,3890,0
20230912,165000,295291450,3890,3890,3890,3890,0
20230912,164900,295291450,3890,3890,3890,3890,0
20230912,164800,295291450,3890,3890,3890,3890,0
20230912,164700,295291450,3890,3890,3890,3890,1185
20230912,164600,295291450,3890,3890,3890,3890,0
20230912,164500,295291450,3890,3890,3890,3890,0
20230912,164400,295291450,3890,3890,3890,3890,0
20230912,164300,295291450,3890,3890,3890,3890,0
20230912,164200,295291450,3890,3890,3890,3890,0
20230912,164100,295291450,3890,3890,3890,3890,0
20230912,164000,295291450,3890,3890,3890,3890,0
20230912,163900,295291450,3890,3890,3890,3890,0
20230912,163800,295291450,3890,3890,3890,3890,0
20230912,163700,295291450,3890,3890,3890,3890,0
20230912,163600,295291450,3890,3890,3890,3890,0
20230912,163500,295291450,3890,3890,3890,3890,0
20230912,163400,295291450,3890,3890,3890,3890,0
20230912,163300,295291450,3890,3890,3890,3890,0
20230912,163200,295291450,3890,3890,3890,3890,0
20230912,163100,295291450,3890,3890,3890,3890,0
20230912,163000,295291450,3890,3890,3890,3890,0
20230912,162900,295291450,3890,3890,3890,3890,0
20230912,162800,295291450,3890,3890,3890,3890,0
20230912,162700,295291450,3890,3890,3890,3890,0
20230912,162600,295291450,3890,3890,3890,3890,0
20230912,162500,295291450,3890,3890,3890,3890,0
20230912,162400,295291450,3890,3890,3890,3890,0
20230912,162300,295291450,3890,3890,3890,3890,0
20230912,162200,295291450,3890,3890,3890,3890,0
20230912,162100,295291450,3890,3890,3890,3890,0
20230912,162000,295291450,3890,3890,3890,3890,0
20230912,161900,295291450,3890,3890,3890,3890,0
20230912,161800,295291450,3890,3890,3890,3890,0
20230912,161700,295291450,3890,3890,3890,3890,1185
20230912,161600,295291450,3890,3890,3890,3890,0
20230912,161500,295291450,3890,3890,3890,3890,0
20230912,161400,295291450,3890,3890,3890,3890,0
20230912,161300,295291450,3890,3890,3890,3890,0
20230912,161200,295291450,3890,3890,3890,3890,0
20230912,161100,295291450,3890,3890,3890,3890,0
20230912,161000,295291450,3890,3890,3890,3890,0
20230912,160900,295291450,3890,3890,3890,3890,0
20230912,160800,295291450,3890,3890,3890,3890,0
20230912,160700,295291450,3890,3890,3890,3890,0
20230912,160600,295291450,3890,3890,3890,3890,0
20230912,160500,295291450,3890,3890,3890,3890,0
20230912,160400,295291450,3890,3890,3890,3890,0
20230912,160300,295291450,3890,3890,3890,3890,0
20230912,160200,295291450,3890,3890,3890,3890,0
20230912,160100,295291450,3890,3890,3890,3890,0
20230912,160000,295291450,3890,3890,3890,3890,0
20230912,155900,295291450,3890,3890,3890,3890,0
20230912,155800,295291450,3890,3890,3890,3890,0
20230912,155700,295291450,3890,3890,3890,3890,0
20230912,155600,295291450,3890,3890,3890,3890,0
20230912,155500,295291450,3890,3890,3890,3890,0
20230912,155400,295291450,3890,3890,3890,3890,0
20230912,155300,295291450,3890,3890,3890,3890,0
20230912,155200,295291450,3890,3890,3890,3890,0
20230912,155100,295291450,3890,3890,3890,3890,0
20230912,155000,295291450,3890,3890,3890,3890,0
20230912,154900,295291450,3890,3890,3890,3890,0
20230912,154800,295291450,3890,3890,3890,3890,0
20230912,154700,295291450,3890,3890,3890,3890,1185
20230912,154600,295291450,3890,3890,3890,3890,0
20230912,154500,295291450,3890,3890,3890,3890,0
20230912,154400,295291450,3890,3890,3890,3890,0
20230912,154300,295291450,3890,3890,3890,3890,0
20230912,154200,295291450,3890,3890,3890,3890,0
20230912,154100,295291450,3890,3890,3890,3890,0
20230912,154000,295291450,3890,3890,3890,3890,0
20230912,153900,295291450,3890,3890,3890,3890,0
20230912,153800,295291450,3890,3890,3890,3890,0
20230912,153700,295291450,3890,3890,3890,3890,0
20230912,153600,295291450,3890,3890,3890,3890,0
20230912,153500,295291450,3890,3890,3890,3890,0
20230912,153400,295291450,3890,3890,3890,3890,0
20230912,153300,295291450,3890,3890,3890,3890,0
20230912,153200,295291450,3890,3890,3890,3890,0
20230912,153100,295291450,3890,3890,3890,3890,0
20230912,153000,295291450,3890,3890,3890,3890,1185
20230912,152900,290681800,3885,3885,3885,3885,0
20230912,152800,290681800,3885,3885,3885,3885,0
20230912,152700,290681800,3885,3885,3885,3885,0
20230912,152600,290681800,3885,3885,3885,3885,0
20230912,152500,290681800,3885,3885,3885,3885,0
20230912,152400,290681800,3885,3885,3885,3885,0
20230912,152300,290681800,3885,3885,3885,3885,0
20230912,152200,290681800,3885,3885,3885,3885,0
20230912,152100,290681800,3885,3885,3885,3885,0
20230912,152000,290681800,3885,3885,3885,3885,0
20230912,151900,290681800,3885,3895,3895,3885,1960
20230912,151800,283056995,3895,3895,3895,3895,1000
20230912,151700,279161995,3895,3895,3895,3895,1400
20230912,151600,273708995,3895,3895,3895,3895,0
20230912,151500,273708995,3895,3895,3895,3895,0
20230912,151400,273708995,3895,3900,3900,3895,183
20230912,151300,272995700,3900,3900,3900,3900,5
20230912,151200,272976200,3900,3900,3900,3900,0
20230912,151100,272976200,3900,3900,3900,3900,0
20230912,151000,272976200,3900,3900,3900,3900,1200
20230912,150900,268296200,3895,3895,3895,3895,200
20230912,150800,267517200,3895,3900,3900,3895,43
20230912,150700,267349525,3895,3895,3895,3895,500
20230912,150600,265402025,3900,3900,3900,3900,5
20230912,150500,265382525,3900,3900,3900,3900,0
20230912,150400,265382525,3900,3900,3900,3900,260
20230912,150300,264368525,3900,3900,3900,3900,100
20230912,150200,263978525,3900,3900,3900,3900,0
20230912,150100,263978525,3900,3900,3900,3900,0
20230912,150000,263978525,3900,3900,3900,3900,0
20230912,145900,263978525,3900,3905,3905,3900,326
20230912,145800,262707025,3905,3905,3905,3905,30
20230912,145700,262589875,3905,3905,3905,3905,4
20230912,145600,262574255,3900,3900,3900,3900,0
20230912,145500,262574255,3900,3900,3900,3900,0
20230912,145400,262574255,3900,3900,3900,3900,0
20230912,145300,262574255,3900,3900,3900,3900,0
20230912,145200,262574255,3900,3900,3900,3900,0
20230912,145100,262574255,3900,3900,3900,3900,0
20230912,145000,262574255,3900,3900,3900,3900,0
20230912,144900,262574255,3900,3900,3900,3900,0
20230912,144800,262574255,3900,3900,3900,3900,0
20230912,144700,262574255,3900,3900,3900,3900,77
20230912,144600,262273955,3895,3895,3895,3895,0
20230912,144500,262273955,3895,3895,3895,3895,0
20230912,144400,262273955,3895,3895,3895,3895,0
20230912,144300,262273955,3895,3895,3895,3895,0
20230912,144200,262273955,3895,3895,3895,3895,0
20230912,144100,262273955,3895,3895,3895,3895,127
20230912,144000,261779290,3895,3895,3895,3895,1045
20230912,143900,257709015,3895,3895,3895,3895,0
20230912,143800,257709015,3895,3895,3895,3895,0
20230912,143700,257709015,3895,3895,3895,3895,0
20230912,143600,257709015,3895,3895,3895,3895,0
20230912,143500,257709015,3895,3895,3895,3895,0
20230912,143400,257709015,3895,3905,3905,3895,499
20230912,143300,255764725,3915,3915,3915,3915,1
20230912,143200,255760810,3920,3920,3920,3920,0
20230912,143100,255760810,3920,3920,3920,3920,0
20230912,143000,255760810,3920,3920,3920,3920,0
20230912,142900,255760810,3920,3900,3920,3900,1003
20230912,142800,251849050,3900,3900,3900,3900,500
20230912,142700,249899050,3895,3895,3895,3895,0
20230912,142600,249899050,3895,3895,3895,3895,0
20230912,142500,249899050,3895,3895,3895,3895,0
20230912,142400,249899050,3895,3895,3895,3895,0
20230912,142300,249899050,3895,3905,3905,3895,4297
20230912,142200,233149550,3905,3910,3910,3905,1353
20230912,142100,227861585,3910,3910,3910,3910,1000
20230912,142000,223951585,3910,3910,3910,3910,0
20230912,141900,223951585,3910,3915,3915,3910,1137
20230912,141800,219505810,3920,3920,3920,3920,300
20230912,141700,218329810,3915,3915,3915,3915,976
20230912,141600,214508770,3920,3920,3920,3920,195
20230912,141500,213744370,3920,3920,3920,3920,0
20230912,141400,213744370,3920,3920,3920,3920,0
20230912,141300,213744370,3920,3920,3920,3920,0
20230912,141200,213744370,3920,3920,3920,3920,0
20230912,141100,213744370,3920,3920,3920,3920,0
20230912,141000,213744370,3920,3920,3920,3920,1900
20230912,140900,206296370,3925,3925,3925,3925,901
20230912,140800,202759945,3930,3930,3930,3930,40
20230912,140700,202602745,3925,3925,3925,3925,1
20230912,140600,202598820,3930,3930,3930,3930,0
20230912,140500,202598820,3930,3930,3930,3930,27
20230912,140400,202492710,3930,3930,3930,3930,8
20230912,140300,202461270,3930,3935,3935,3930,537
20230912,140200,200349860,3935,3935,3935,3935,0
20230912,140100,200349860,3935,3935,3935,3935,0
20230912,140000,200349860,3935,3935,3935,3935,790
20230912,135900,197241210,3940,3940,3940,3940,0
20230912,135800,197241210,3940,3940,3940,3940,0
20230912,135700,197241210,3940,3940,3940,3940,0
20230912,135600,197241210,3940,3945,3945,3940,1638
20230912,135500,190781345,3965,3965,3965,3965,0
20230912,135400,190781345,3965,3965,3965,3965,200
20230912,135300,189988345,3945,3945,3945,3945,600
20230912,135200,187621345,3950,3950,3950,3950,205
20230912,135100,186811595,3960,3960,3960,3960,0
20230912,135000,186811595,3960,3960,3960,3960,1
20230912,134900,186807635,3950,3950,3950,3950,0
20230912,134800,186807635,3950,3950,3950,3950,0
20230912,134700,186807635,3950,3950,3950,3950,0
20230912,134600,186807635,3950,3950,3950,3950,25
20230912,134500,186708885,3950,3950,3950,3950,28
20230912,134400,186598285,3960,3960,3960,3960,0
20230912,134300,186598285,3960,3960,3960,3960,0
20230912,134200,186598285,3960,3960,3960,3960,0
20230912,134100,186598285,3960,3960,3960,3960,0
20230912,134000,186598285,3960,3960,3960,3960,0
20230912,133900,186598285,3960,3960,3960,3960,0
20230912,133800,186598285,3960,3960,3960,3960,0
20230912,133700,186598285,3960,3945,3960,3945,174
20230912,133600,185910370,3950,3950,3950,3950,961
20230912,133500,182114420,3950,3950,3950,3950,0
20230912,133400,182114420,3950,3950,3950,3950,0
20230912,133300,182114420,3950,3955,3955,3950,71
20230912,133200,181833930,3955,3955,3955,3955,0
20230912,133100,181833930,3955,3955,3955,3955,0
20230912,133000,181833930,3955,3955,3955,3955,199
20230912,132900,181046885,3955,3955,3955,3955,1
20230912,132800,181042930,3955,3955,3955,3955,0
20230912,132700,181042930,3955,3955,3955,3955,1
20230912,132600,181038975,3955,3955,3955,3955,0
20230912,132500,181038975,3955,3955,3955,3955,0
20230912,132400,181038975,3955,3955,3955,3955,17
20230912,132300,180971740,3955,3955,3955,3955,0
20230912,132200,180971740,3955,3955,3955,3955,0
20230912,132100,180971740,3955,3955,3955,3955,1
20230912,132000,180967785,3950,3950,3950,3950,0
20230912,131900,180967785,3950,3950,3950,3950,0
20230912,131800,180967785,3950,3950,3950,3950,0
20230912,131700,180967785,3950,3950,3950,3950,0
20230912,131600,180967785,3950,3950,3950,3950,0
20230912,131500,180967785,3950,3950,3950,3950,0
20230912,131400,180967785,3950,3940,3950,3940,840
20230912,131300,177657440,3935,3930,3935,3930,653
20230912,131200,175088355,3935,3935,3935,3935,0
20230912,131100,175088355,3935,3935,3935,3935,0
20230912,131000,175088355,3935,3935,3935,3935,0
20230912,130900,175088355,3935,3935,3935,3935,5
20230912,130800,175068680,3935,3935,3935,3930,251
20230912,130700,174081740,3940,3940,3940,3940,0
20230912,130600,174081740,3940,3940,3940,3940,0
20230912,130500,174081740,3940,3940,3940,3940,0
20230912,130400,174081740,3940,3940,3940,3940,0
20230912,130300,174081740,3940,3940,3940,3940,11
20230912,130200,174038400,3940,3940,3940,3940,0
20230912,130100,174038400,3940,3940,3940,3940,253
20230912,130000,173041580,3930,3930,3930,3930,0
20230912,125900,173041580,3930,3930,3930,3930,23
20230912,125800,172951190,3940,3940,3940,3940,0
20230912,125700,172951190,3940,3940,3940,3940,0
20230912,125600,172951190,3940,3940,3940,3940,0
20230912,125500,172951190,3940,3940,3940,3940,10
20230912,125400,172911790,3930,3930,3930,3930,0
20230912,125300,172911790,3930,3930,3930,3930,1
20230912,125200,172907860,3940,3940,3940,3940,6
20230912,125100,172884220,3940,3940,3940,3940,0
20230912,125000,172884220,3940,3940,3940,3940,0
20230912,124900,172884220,3940,3940,3940,3940,2
20230912,124800,172876340,3940,3940,3940,3940,0
20230912,124700,172876340,3940,3940,3940,3940,0
20230912,124600,172876340,3940,3940,3940,3940,300
20230912,124500,171694340,3940,3940,3940,3940,0
20230912,124400,171694340,3940,3940,3940,3940,0
20230912,124300,171694340,3940,3940,3940,3940,400
20230912,124200,170118340,3930,3930,3930,3930,0
20230912,124100,170118340,3930,3930,3930,3930,0
20230912,124000,170118340,3930,3930,3930,3930,300
20230912,123900,168939340,3930,3930,3930,3930,17
20230912,123800,168872530,3925,3930,3930,3925,16
20230912,123700,168809720,3930,3930,3930,3930,0
20230912,123600,168809720,3930,3930,3930,3930,0
20230912,123500,168809720,3930,3930,3930,3930,4
20230912,123400,168794000,3930,3930,3930,3930,0
20230912,123300,168794000,3930,3930,3930,3930,3
20230912,123200,168782210,3930,3930,3930,3930,0
20230912,123100,168782210,3930,3930,3930,3930,25
20230912,123000,168683960,3930,3930,3930,3930,4
20230912,122900,168668240,3925,3925,3925,3925,1200
20230912,122800,163958240,3925,3925,3925,3925,0
20230912,122700,163958240,3925,3925,3925,3925,0
20230912,122600,163958240,3925,3940,3940,3925,756
20230912,122500,160987615,3930,3930,3930,3930,0
20230912,122400,160987615,3930,3930,3930,3930,0
20230912,122300,160987615,3930,3935,3935,3930,1807
20230912,122200,153883035,3940,3940,3940,3940,0
20230912,122100,153883035,3940,3940,3940,3940,0
20230912,122000,153883035,3940,3940,3940,3940,0
20230912,121900,153883035,3940,3940,3940,3940,0
20230912,121800,153883035,3940,3940,3940,3940,0
20230912,121700,153883035,3940,3940,3940,3940,0
20230912,121600,153883035,3940,3940,3940,3940,0
20230912,121500,153883035,3940,3940,3940,3940,0
20230912,121400,153883035,3940,3940,3940,3940,0
20230912,121300,153883035,3940,3940,3940,3940,0
20230912,121200,153883035,3940,3940,3940,3940,0
20230912,121100,153883035,3940,3940,3940,3940,116
20230912,121000,153425995,3940,3940,3940,3940,1054
20230912,120900,149273235,3940,3945,3945,3940,628
20230912,120800,146798275,3945,3945,3950,3945,644
20230912,120700,144256555,3945,3945,3945,3945,5
20230912,120600,144236830,3930,3930,3930,3930,0
20230912,120500,144236830,3930,3930,3930,3925,3077
20230912,120400,132158665,3930,3930,3930,3930,0
20230912,120300,132158665,3930,3945,3945,3930,1002
20230912,120200,128220235,3940,3940,3975,3940,342
20230912,120100,126869960,3935,3935,3935,3935,174
20230912,120000,126185270,3925,3925,3925,3925,0
20230912,115900,126185270,3925,3925,3925,3925,749
20230912,115800,123245445,3925,3925,3925,3925,0
20230912,115700,123245445,3925,3925,3925,3925,0
20230912,115600,123245445,3925,3925,3925,3925,3
20230912,115500,123233670,3925,3925,3925,3925,0
20230912,115400,123233670,3925,3925,3925,3925,0
20230912,115300,123233670,3925,3925,3925,3925,0
20230912,115200,123233670,3925,3925,3925,3925,127
20230912,115100,122735195,3925,3925,3925,3925,0
20230912,115000,122735195,3925,3925,3925,3925,0
20230912,114900,122735195,3925,3925,3925,3925,2
20230912,114800,122727345,3920,3920,3920,3920,1
20230912,114700,122723425,3920,3920,3920,3920,0
20230912,114600,122723425,3920,3920,3920,3920,8
20230912,114500,122692065,3920,3920,3920,3920,0
20230912,114400,122692065,3920,3920,3920,3920,8
20230912,114300,122660705,3925,3925,3925,3925,0
20230912,114200,122660705,3925,3925,3925,3925,0
20230912,114100,122660705,3925,3925,3925,3925,0
20230912,114000,122660705,3925,3925,3925,3925,50
20230912,113900,122464455,3925,3925,3925,3925,0
20230912,113800,122464455,3925,3925,3925,3925,0
20230912,113700,122464455,3925,3925,3925,3925,0
20230912,113600,122464455,3925,3925,3925,3925,0
20230912,113500,122464455,3925,3925,3925,3925,5
20230912,113400,122444830,3925,3925,3925,3925,0
20230912,113300,122444830,3925,3925,3925,3925,0
20230912,113200,122444830,3925,3925,3925,3925,0
20230912,113100,122444830,3925,3925,3925,3925,0
20230912,113000,122444830,3925,3925,3925,3925,0
20230912,112900,122444830,3925,3925,3925,3925,56
20230912,112800,122225030,3925,3925,3925,3925,0
20230912,112700,122225030,3925,3925,3925,3925,0
20230912,112600,122225030,3925,3925,3925,3925,20
20230912,112500,122146530,3925,3925,3925,3925,0
20230912,112400,122146530,3925,3925,3925,3925,28
20230912,112300,122036630,3930,3930,3930,3930,2
20230912,112200,122028770,3930,3930,3930,3930,1405
20230912,112100,116507120,3930,3930,3930,3930,0
20230912,112000,116507120,3930,3930,3930,3930,1
20230912,111900,116503190,3930,3930,3930,3930,0
20230912,111800,116503190,3930,3930,3930,3930,0
20230912,111700,116503190,3930,3930,3930,3930,1
20230912,111600,116499260,3930,3930,3930,3930,11
20230912,111500,116456030,3930,3930,3930,3930,0
20230912,111400,116456030,3930,3930,3930,3930,560
20230912,111300,114255230,3930,3925,3930,3925,2001
20230912,111200,106391305,3930,3930,3930,3930,0
20230912,111100,106391305,3930,3930,3930,3930,1000
20230912,111000,102461305,3925,3920,3925,3920,347
20230912,110900,101099380,3920,3920,3920,3920,0
20230912,110800,101099380,3920,3920,3920,3920,0
20230912,110700,101099380,3920,3925,3925,3920,66
20230912,110600,100840540,3925,3925,3925,3925,0
20230912,110500,100840540,3925,3925,3925,3925,3
20230912,110400,100828765,3920,3925,3925,3920,262
20230912,110300,99800975,3925,3925,3925,3925,0
20230912,110200,99800975,3925,3925,3925,3925,1
20230912,110100,99797050,3920,3920,3920,3920,0
20230912,110000,99797050,3920,3920,3920,3920,0
20230912,105900,99797050,3920,3920,3925,3920,1441
20230912,105800,94148305,3925,3925,3925,3925,28
20230912,105700,94038405,3930,3930,3930,3930,0
20230912,105600,94038405,3930,3930,3930,3930,0
20230912,105500,94038405,3930,3930,3930,3930,0
20230912,105400,94038405,3930,3930,3930,3930,0
20230912,105300,94038405,3930,3930,3930,3930,0
20230912,105200,94038405,3930,3930,3930,3930,300
20230912,105100,92859405,3930,3930,3930,3930,3
20230912,105000,92847615,3920,3920,3920,3920,14
20230912,104900,92792735,3925,3925,3925,3925,0
20230912,104800,92792735,3925,3925,3925,3925,2
20230912,104700,92784885,3930,3930,3930,3930,14
20230912,104600,92729865,3930,3930,3930,3930,1
20230912,104500,92725935,3930,3930,3930,3930,1
20230912,104400,92722005,3930,3930,3930,3930,0
20230912,104300,92722005,3930,3930,3930,3930,0
20230912,104200,92722005,3930,3930,3930,3930,50
20230912,104100,92525505,3920,3920,3920,3920,0
20230912,104000,92525505,3920,3920,3920,3920,0
20230912,103900,92525505,3920,3920,3920,3920,0
20230912,103800,92525505,3920,3925,3925,3920,148
20230912,103700,91944835,3925,3925,3925,3925,0
20230912,103600,91944835,3925,3925,3925,3925,301
20230912,103500,90763410,3930,3930,3930,3930,3
20230912,103400,90751620,3935,3935,3935,3935,0
20230912,103300,90751620,3935,3935,3935,3935,4
20230912,103200,90735880,3935,3935,3935,3935,20
20230912,103100,90657180,3935,3935,3935,3935,1
20230912,103000,90653245,3935,3940,3940,3935,6
20230912,102900,90629610,3940,3940,3940,3940,4
20230912,102800,90613850,3935,3935,3935,3935,0
20230912,102700,90613850,3935,3935,3935,3935,1057
20230912,102600,86454555,3935,3930,3935,3930,14
20230912,102500,86399525,3930,3935,3935,3930,251
20230912,102400,85412920,3940,3940,3940,3940,0
20230912,102300,85412920,3940,3940,3940,3940,0
20230912,102200,85412920,3940,3940,3940,3940,1
20230912,102100,85408980,3935,3935,3935,3935,0
20230912,102000,85408980,3935,3935,3935,3935,0
20230912,101900,85408980,3935,3935,3935,3935,1
20230912,101800,85405045,3935,3935,3935,3935,0
20230912,101700,85405045,3935,3935,3935,3935,0
20230912,101600,85405045,3935,3940,3940,3935,500
20230912,101500,83437195,3940,3940,3940,3940,0
20230912,101400,83437195,3940,3940,3940,3940,0
20230912,101300,83437195,3940,3940,3940,3940,1457
20230912,101200,77696615,3940,3940,3940,3940,0
20230912,101100,77696615,3940,3940,3940,3940,0
20230912,101000,77696615,3940,3940,3940,3940,0
20230912,100900,77696615,3940,3940,3940,3940,0
20230912,100800,77696615,3940,3940,3940,3940,1
20230912,100700,77692675,3935,3935,3935,3935,0
20230912,100600,77692675,3935,3935,3935,3935,0
20230912,100500,77692675,3935,3930,3935,3930,1032
20230912,100400,73634255,3930,3930,3930,3930,2
20230912,100300,73626395,3930,3930,3930,3930,31
20230912,100200,73504565,3930,3930,3930,3930,140
20230912,100100,72954365,3930,3930,3930,3930,500
20230912,100000,70989365,3940,3935,3940,3915,2202
20230912,095900,62341840,3940,3940,3940,3940,0
20230912,095800,62341840,3940,3940,3940,3940,200
20230912,095700,61553840,3940,3940,3940,3940,170
20230912,095600,60884040,3940,3940,3940,3940,0
20230912,095500,60884040,3940,3940,3940,3940,16
20230912,095400,60821000,3940,3940,3940,3940,791
20230912,095300,57704460,3950,3950,3950,3950,4
20230912,095200,57688660,3950,3950,3950,3945,558
20230912,095100,55487120,3955,3955,3955,3955,0
20230912,095000,55487120,3955,3955,3955,3955,0
20230912,094900,55487120,3955,3955,3955,3950,1480
20230912,094800,49638720,3955,3960,3960,3955,1162
20230912,094700,45039700,3965,3965,3965,3965,411
20230912,094600,43410085,3970,3970,3970,3970,510
20230912,094500,41385385,3975,3975,3975,3975,0
20230912,094400,41385385,3975,3975,3975,3975,553
20230912,094300,39187210,3980,3980,3980,3980,0
20230912,094200,39187210,3980,3985,3985,3980,402
20230912,094100,37587240,3985,3985,3985,3985,2
20230912,094000,37579270,3985,3980,3985,3980,205
20230912,093900,36763350,3985,3985,3985,3985,0
20230912,093800,36763350,3985,3985,3985,3985,0
20230912,093700,36763350,3985,3985,3985,3985,5
20230912,093600,36743425,3985,3985,3985,3985,27
20230912,093500,36635830,3985,3985,3985,3985,0
20230912,093400,36635830,3985,3980,3985,3980,76
20230912,093300,36333345,3985,3985,3985,3985,1
20230912,093200,36329360,3985,3990,3990,3985,203
20230912,093100,35519890,3990,3990,3990,3990,3
20230912,093000,35507920,3975,3985,3985,3975,450
20230912,092900,33719125,3990,3990,3990,3990,0
20230912,092800,33719125,3990,3990,3990,3990,0
20230912,092700,33719125,3990,3990,3990,3990,2
20230912,092600,33711145,3990,3990,3990,3990,28
20230912,092500,33599425,3990,3990,3990,3990,0
20230912,092400,33599425,3990,3990,3990,3990,0
20230912,092300,33599425,3990,3970,3990,3965,102
20230912,092200,33194870,3970,3970,3970,3970,10
20230912,092100,33155170,3985,3985,3985,3980,183
20230912,092000,32426315,3995,3995,3995,3995,0
20230912,091900,32426315,3995,3995,3995,3995,0
20230912,091800,32426315,3995,4000,4000,3995,246
20230912,091700,31443530,4000,4005,4005,4000,663
20230912,091600,28791335,4015,4000,4050,4000,3409
20230912,091500,15065700,4000,4000,4000,4000,12
20230912,091400,15017700,4000,3995,4000,3995,2552
20230912,091300,4810200,3995,3995,3995,3995,0
20230912,091200,4810200,3995,3995,3995,3995,0
20230912,091100,4810200,3995,3995,3995,3995,0
20230912,091000,4810200,3995,3995,3995,3995,8
20230912,090900,4778240,3995,3995,3995,3995,2
20230912,090800,4770250,3990,3990,3990,3990,214
20230912,090700,3916390,3980,3980,3980,3980,319
20230912,090600,2646770,3990,3990,3990,3990,1
20230912,090500,2642780,3990,3990,3990,3990,0
20230912,090400,2642780,3990,3960,3990,3960,3
20230912,090300,2630840,3960,3960,3960,3960,600
20230912,090200,254840,3960,3960,3960,3960,0
20230912,090100,254840,3960,3985,3985,3960,10
20230912,090000,215190,3985,3985,3985,3985,54