KissMeData/232140/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201800,303445260,3880,3880,3880,3880,402
20230913,201700,303445260,3880,3880,3880,3880,0
20230913,201600,303445260,3880,3880,3880,3880,0
20230913,201500,303445260,3880,3880,3880,3880,0
20230913,201400,303445260,3880,3880,3880,3880,0
20230913,201300,303445260,3880,3880,3880,3880,0
20230913,201200,303445260,3880,3880,3880,3880,0
20230913,201100,303445260,3880,3880,3880,3880,0
20230913,201000,303445260,3880,3880,3880,3880,0
20230913,200900,303445260,3880,3880,3880,3880,0
20230913,200800,303445260,3880,3880,3880,3880,0
20230913,200700,303445260,3880,3880,3880,3880,0
20230913,200600,303445260,3880,3880,3880,3880,0
20230913,200500,303445260,3880,3880,3880,3880,0
20230913,200400,303445260,3880,3880,3880,3880,0
20230913,200300,303445260,3880,3880,3880,3880,0
20230913,200200,303445260,3880,3880,3880,3880,0
20230913,200100,303445260,3880,3880,3880,3880,0
20230913,200000,303445260,3880,3880,3880,3880,0
20230913,195900,303445260,3880,3880,3880,3880,0
20230913,195800,303445260,3880,3880,3880,3880,0
20230913,195700,303445260,3880,3880,3880,3880,0
20230913,195600,303445260,3880,3880,3880,3880,0
20230913,195500,303445260,3880,3880,3880,3880,0
20230913,195400,303445260,3880,3880,3880,3880,0
20230913,195300,303445260,3880,3880,3880,3880,0
20230913,195200,303445260,3880,3880,3880,3880,0
20230913,195100,303445260,3880,3880,3880,3880,0
20230913,195000,303445260,3880,3880,3880,3880,0
20230913,194900,303445260,3880,3880,3880,3880,0
20230913,194800,303445260,3880,3880,3880,3880,402
20230913,194700,303445260,3880,3880,3880,3880,0
20230913,194600,303445260,3880,3880,3880,3880,0
20230913,194500,303445260,3880,3880,3880,3880,0
20230913,194400,303445260,3880,3880,3880,3880,0
20230913,194300,303445260,3880,3880,3880,3880,0
20230913,194200,303445260,3880,3880,3880,3880,0
20230913,194100,303445260,3880,3880,3880,3880,0
20230913,194000,303445260,3880,3880,3880,3880,0
20230913,193900,303445260,3880,3880,3880,3880,0
20230913,193800,303445260,3880,3880,3880,3880,0
20230913,193700,303445260,3880,3880,3880,3880,0
20230913,193600,303445260,3880,3880,3880,3880,0
20230913,193500,303445260,3880,3880,3880,3880,0
20230913,193400,303445260,3880,3880,3880,3880,0
20230913,193300,303445260,3880,3880,3880,3880,0
20230913,193200,303445260,3880,3880,3880,3880,0
20230913,193100,303445260,3880,3880,3880,3880,0
20230913,193000,303445260,3880,3880,3880,3880,0
20230913,192900,303445260,3880,3880,3880,3880,0
20230913,192800,303445260,3880,3880,3880,3880,0
20230913,192700,303445260,3880,3880,3880,3880,0
20230913,192600,303445260,3880,3880,3880,3880,0
20230913,192500,303445260,3880,3880,3880,3880,0
20230913,192400,303445260,3880,3880,3880,3880,0
20230913,192300,303445260,3880,3880,3880,3880,0
20230913,192200,303445260,3880,3880,3880,3880,0
20230913,192100,303445260,3880,3880,3880,3880,0
20230913,192000,303445260,3880,3880,3880,3880,0
20230913,191900,303445260,3880,3880,3880,3880,0
20230913,191800,303445260,3880,3880,3880,3880,402
20230913,191700,303445260,3880,3880,3880,3880,0
20230913,191600,303445260,3880,3880,3880,3880,0
20230913,191500,303445260,3880,3880,3880,3880,0
20230913,191400,303445260,3880,3880,3880,3880,0
20230913,191300,303445260,3880,3880,3880,3880,0
20230913,191200,303445260,3880,3880,3880,3880,0
20230913,191100,303445260,3880,3880,3880,3880,0
20230913,191000,303445260,3880,3880,3880,3880,0
20230913,190900,303445260,3880,3880,3880,3880,0
20230913,190800,303445260,3880,3880,3880,3880,0
20230913,190700,303445260,3880,3880,3880,3880,0
20230913,190600,303445260,3880,3880,3880,3880,0
20230913,190500,303445260,3880,3880,3880,3880,0
20230913,190400,303445260,3880,3880,3880,3880,0
20230913,190300,303445260,3880,3880,3880,3880,0
20230913,190200,303445260,3880,3880,3880,3880,0
20230913,190100,303445260,3880,3880,3880,3880,0
20230913,190000,303445260,3880,3880,3880,3880,0
20230913,185900,303445260,3880,3880,3880,3880,0
20230913,185800,303445260,3880,3880,3880,3880,0
20230913,185700,303445260,3880,3880,3880,3880,0
20230913,185600,303445260,3880,3880,3880,3880,0
20230913,185500,303445260,3880,3880,3880,3880,0
20230913,185400,303445260,3880,3880,3880,3880,0
20230913,185300,303445260,3880,3880,3880,3880,0
20230913,185200,303445260,3880,3880,3880,3880,0
20230913,185100,303445260,3880,3880,3880,3880,0
20230913,185000,303445260,3880,3880,3880,3880,0
20230913,184900,303445260,3880,3880,3880,3880,0
20230913,184800,303445260,3880,3880,3880,3880,402
20230913,184700,303445260,3880,3880,3880,3880,0
20230913,184600,303445260,3880,3880,3880,3880,0
20230913,184500,303445260,3880,3880,3880,3880,0
20230913,184400,303445260,3880,3880,3880,3880,0
20230913,184300,303445260,3880,3880,3880,3880,0
20230913,184200,303445260,3880,3880,3880,3880,0
20230913,184100,303445260,3880,3880,3880,3880,0
20230913,184000,303445260,3880,3880,3880,3880,0
20230913,183900,303445260,3880,3880,3880,3880,0
20230913,183800,303445260,3880,3880,3880,3880,0
20230913,183700,303445260,3880,3880,3880,3880,0
20230913,183600,303445260,3880,3880,3880,3880,0
20230913,183500,303445260,3880,3880,3880,3880,0
20230913,183400,303445260,3880,3880,3880,3880,0
20230913,183300,303445260,3880,3880,3880,3880,0
20230913,183200,303445260,3880,3880,3880,3880,0
20230913,183100,303445260,3880,3880,3880,3880,0
20230913,183000,303445260,3880,3880,3880,3880,0
20230913,182900,303445260,3880,3880,3880,3880,0
20230913,182800,303445260,3880,3880,3880,3880,0
20230913,182700,303445260,3880,3880,3880,3880,0
20230913,182600,303445260,3880,3880,3880,3880,0
20230913,182500,303445260,3880,3880,3880,3880,0
20230913,182400,303445260,3880,3880,3880,3880,0
20230913,182300,303445260,3880,3880,3880,3880,0
20230913,182200,303445260,3880,3880,3880,3880,0
20230913,182100,303445260,3880,3880,3880,3880,0
20230913,182000,303445260,3880,3880,3880,3880,0
20230913,181900,303445260,3880,3880,3880,3880,0
20230913,181800,303445260,3880,3880,3880,3880,402
20230913,181700,303445260,3880,3880,3880,3880,0
20230913,181600,303445260,3880,3880,3880,3880,0
20230913,181500,303445260,3880,3880,3880,3880,0
20230913,181400,303445260,3880,3880,3880,3880,0
20230913,181300,303445260,3880,3880,3880,3880,0
20230913,181200,303445260,3880,3880,3880,3880,0
20230913,181100,303445260,3880,3880,3880,3880,0
20230913,181000,303445260,3880,3880,3880,3880,0
20230913,180900,303445260,3880,3880,3880,3880,0
20230913,180800,303445260,3880,3880,3880,3880,0
20230913,180700,303445260,3880,3880,3880,3880,0
20230913,180600,303445260,3880,3880,3880,3880,0
20230913,180500,303445260,3880,3880,3880,3880,0
20230913,180400,303445260,3880,3880,3880,3880,0
20230913,180300,303445260,3880,3880,3880,3880,0
20230913,180200,303445260,3880,3880,3880,3880,0
20230913,180100,303445260,3880,3880,3880,3880,0
20230913,180000,303445260,3880,3880,3880,3880,0
20230913,175900,303445260,3880,3880,3880,3880,0
20230913,175800,303445260,3880,3880,3880,3880,0
20230913,175700,303445260,3880,3880,3880,3880,0
20230913,175600,303445260,3880,3880,3880,3880,0
20230913,175500,303445260,3880,3880,3880,3880,0
20230913,175400,303445260,3880,3880,3880,3880,0
20230913,175300,303445260,3880,3880,3880,3880,0
20230913,175200,303445260,3880,3880,3880,3880,0
20230913,175100,303445260,3880,3880,3880,3880,0
20230913,175000,303445260,3880,3880,3880,3880,0
20230913,174900,303445260,3880,3880,3880,3880,0
20230913,174800,303445260,3880,3880,3880,3880,402
20230913,174700,303445260,3880,3880,3880,3880,0
20230913,174600,303445260,3880,3880,3880,3880,0
20230913,174500,303445260,3880,3880,3880,3880,0
20230913,174400,303445260,3880,3880,3880,3880,0
20230913,174300,303445260,3880,3880,3880,3880,0
20230913,174200,303445260,3880,3880,3880,3880,0
20230913,174100,303445260,3880,3880,3880,3880,0
20230913,174000,303445260,3880,3880,3880,3880,0
20230913,173900,303445260,3880,3880,3880,3880,0
20230913,173800,303445260,3880,3880,3880,3880,0
20230913,173700,303445260,3880,3880,3880,3880,0
20230913,173600,303445260,3880,3880,3880,3880,0
20230913,173500,303445260,3880,3880,3880,3880,0
20230913,173400,303445260,3880,3880,3880,3880,0
20230913,173300,303445260,3880,3880,3880,3880,0
20230913,173200,303445260,3880,3880,3880,3880,0
20230913,173100,303445260,3880,3880,3880,3880,0
20230913,173000,303445260,3880,3880,3880,3880,0
20230913,172900,303445260,3880,3880,3880,3880,0
20230913,172800,303445260,3880,3880,3880,3880,0
20230913,172700,303445260,3880,3880,3880,3880,0
20230913,172600,303445260,3880,3880,3880,3880,0
20230913,172500,303445260,3880,3880,3880,3880,0
20230913,172400,303445260,3880,3880,3880,3880,0
20230913,172300,303445260,3880,3880,3880,3880,0
20230913,172200,303445260,3880,3880,3880,3880,0
20230913,172100,303445260,3880,3880,3880,3880,0
20230913,172000,303445260,3880,3880,3880,3880,0
20230913,171900,303445260,3880,3880,3880,3880,0
20230913,171800,303445260,3880,3880,3880,3880,402
20230913,171700,303445260,3880,3880,3880,3880,0
20230913,171600,303445260,3880,3880,3880,3880,0
20230913,171500,303445260,3880,3880,3880,3880,0
20230913,171400,303445260,3880,3880,3880,3880,0
20230913,171300,303445260,3880,3880,3880,3880,0
20230913,171200,303445260,3880,3880,3880,3880,0
20230913,171100,303445260,3880,3880,3880,3880,0
20230913,171000,303445260,3880,3880,3880,3880,0
20230913,170900,303445260,3880,3880,3880,3880,0
20230913,170800,303445260,3880,3880,3880,3880,0
20230913,170700,303445260,3880,3880,3880,3880,0
20230913,170600,303445260,3880,3880,3880,3880,0
20230913,170500,303445260,3880,3880,3880,3880,0
20230913,170400,303445260,3880,3880,3880,3880,0
20230913,170300,303445260,3880,3880,3880,3880,0
20230913,170200,303445260,3880,3880,3880,3880,0
20230913,170100,303445260,3880,3880,3880,3880,0
20230913,170000,303445260,3880,3880,3880,3880,0
20230913,165900,303445260,3880,3880,3880,3880,0
20230913,165800,303445260,3880,3880,3880,3880,0
20230913,165700,303445260,3880,3880,3880,3880,0
20230913,165600,303445260,3880,3880,3880,3880,0
20230913,165500,303445260,3880,3880,3880,3880,0
20230913,165400,303445260,3880,3880,3880,3880,0
20230913,165300,303445260,3880,3880,3880,3880,0
20230913,165200,303445260,3880,3880,3880,3880,0
20230913,165100,303445260,3880,3880,3880,3880,0
20230913,165000,303445260,3880,3880,3880,3880,0
20230913,164900,303445260,3880,3880,3880,3880,0
20230913,164800,303445260,3880,3880,3880,3880,402
20230913,164700,303445260,3880,3880,3880,3880,0
20230913,164600,303445260,3880,3880,3880,3880,0
20230913,164500,303445260,3880,3880,3880,3880,0
20230913,164400,303445260,3880,3880,3880,3880,0
20230913,164300,303445260,3880,3880,3880,3880,0
20230913,164200,303445260,3880,3880,3880,3880,0
20230913,164100,303445260,3880,3880,3880,3880,0
20230913,164000,303445260,3880,3880,3880,3880,0
20230913,163900,303445260,3880,3880,3880,3880,0
20230913,163800,303445260,3880,3880,3880,3880,0
20230913,163700,303445260,3880,3880,3880,3880,0
20230913,163600,303445260,3880,3880,3880,3880,0
20230913,163500,303445260,3880,3880,3880,3880,0
20230913,163400,303445260,3880,3880,3880,3880,0
20230913,163300,303445260,3880,3880,3880,3880,0
20230913,163200,303445260,3880,3880,3880,3880,0
20230913,163100,303445260,3880,3880,3880,3880,0
20230913,163000,303445260,3880,3880,3880,3880,0
20230913,162900,303445260,3880,3880,3880,3880,0
20230913,162800,303445260,3880,3880,3880,3880,0
20230913,162700,303445260,3880,3880,3880,3880,0
20230913,162600,303445260,3880,3880,3880,3880,0
20230913,162500,303445260,3880,3880,3880,3880,0
20230913,162400,303445260,3880,3880,3880,3880,0
20230913,162300,303445260,3880,3880,3880,3880,0
20230913,162200,303445260,3880,3880,3880,3880,0
20230913,162100,303445260,3880,3880,3880,3880,0
20230913,162000,303445260,3880,3880,3880,3880,0
20230913,161900,303445260,3880,3880,3880,3880,0
20230913,161800,303445260,3880,3880,3880,3880,402
20230913,161700,303445260,3880,3880,3880,3880,0
20230913,161600,303445260,3880,3880,3880,3880,0
20230913,161500,303445260,3880,3880,3880,3880,0
20230913,161400,303445260,3880,3880,3880,3880,0
20230913,161300,303445260,3880,3880,3880,3880,0
20230913,161200,303445260,3880,3880,3880,3880,0
20230913,161100,303445260,3880,3880,3880,3880,0
20230913,161000,303445260,3880,3880,3880,3880,0
20230913,160900,303445260,3880,3880,3880,3880,0
20230913,160800,303445260,3880,3880,3880,3880,0
20230913,160700,303445260,3880,3880,3880,3880,0
20230913,160600,303445260,3880,3880,3880,3880,0
20230913,160500,303445260,3880,3880,3880,3880,0
20230913,160400,303445260,3880,3880,3880,3880,0
20230913,160300,303445260,3880,3880,3880,3880,0
20230913,160200,303445260,3880,3880,3880,3880,0
20230913,160100,303445260,3880,3880,3880,3880,0
20230913,160000,303445260,3880,3880,3880,3880,0
20230913,155900,303445260,3880,3880,3880,3880,0
20230913,155800,303445260,3880,3880,3880,3880,0
20230913,155700,303445260,3880,3880,3880,3880,0
20230913,155600,303445260,3880,3880,3880,3880,0
20230913,155500,303445260,3880,3880,3880,3880,0
20230913,155400,303445260,3880,3880,3880,3880,0
20230913,155300,303445260,3880,3880,3880,3880,0
20230913,155200,303445260,3880,3880,3880,3880,0
20230913,155100,303445260,3880,3880,3880,3880,0
20230913,155000,303445260,3880,3880,3880,3880,0
20230913,154900,303445260,3880,3880,3880,3880,0
20230913,154800,303445260,3880,3880,3880,3880,402
20230913,154700,303445260,3880,3880,3880,3880,0
20230913,154600,303445260,3880,3880,3880,3880,0
20230913,154500,303445260,3880,3880,3880,3880,0
20230913,154400,303445260,3880,3880,3880,3880,0
20230913,154300,303445260,3880,3880,3880,3880,0
20230913,154200,303445260,3880,3880,3880,3880,0
20230913,154100,303445260,3880,3880,3880,3880,0
20230913,154000,303445260,3880,3880,3880,3880,0
20230913,153900,303445260,3880,3880,3880,3880,0
20230913,153800,303445260,3880,3880,3880,3880,0
20230913,153700,303445260,3880,3880,3880,3880,0
20230913,153600,303445260,3880,3880,3880,3880,0
20230913,153500,303445260,3880,3880,3880,3880,0
20230913,153400,303445260,3880,3880,3880,3880,0
20230913,153300,303445260,3880,3880,3880,3880,0
20230913,153200,303445260,3880,3880,3880,3880,0
20230913,153100,303445260,3880,3880,3880,3880,0
20230913,153000,303445260,3880,3880,3880,3880,402
20230913,152900,301885500,3895,3895,3895,3895,0
20230913,152800,301885500,3895,3895,3895,3895,0
20230913,152700,301885500,3895,3895,3895,3895,0
20230913,152600,301885500,3895,3895,3895,3895,0
20230913,152500,301885500,3895,3895,3895,3895,0
20230913,152400,301885500,3895,3895,3895,3895,0
20230913,152300,301885500,3895,3895,3895,3895,0
20230913,152200,301885500,3895,3895,3895,3895,0
20230913,152100,301885500,3895,3895,3895,3895,0
20230913,152000,301885500,3895,3895,3895,3895,0
20230913,151900,301885500,3895,3895,3895,3895,0
20230913,151800,301885500,3895,3885,3895,3880,1411
20230913,151700,296408740,3895,3895,3895,3895,0
20230913,151600,296408740,3895,3895,3895,3895,0
20230913,151500,296408740,3895,3895,3895,3895,0
20230913,151400,296408740,3895,3895,3895,3895,500
20230913,151300,294461240,3895,3895,3895,3895,0
20230913,151200,294461240,3895,3895,3895,3895,0
20230913,151100,294461240,3895,3895,3895,3895,2
20230913,151000,294453450,3890,3890,3890,3890,276
20230913,150900,293379810,3890,3890,3890,3890,0
20230913,150800,293379810,3890,3890,3890,3890,0
20230913,150700,293379810,3890,3890,3890,3890,0
20230913,150600,293379810,3890,3890,3890,3890,0
20230913,150500,293379810,3890,3890,3890,3890,0
20230913,150400,293379810,3890,3890,3890,3890,58
20230913,150300,293154190,3905,3905,3905,3905,3
20230913,150200,293142475,3905,3905,3905,3905,3
20230913,150100,293130760,3905,3905,3905,3905,0
20230913,150000,293130760,3905,3905,3905,3905,0
20230913,145900,293130760,3905,3905,3905,3905,30
20230913,145800,293013610,3900,3900,3900,3900,0
20230913,145700,293013610,3900,3900,3900,3900,0
20230913,145600,293013610,3900,3900,3900,3900,0
20230913,145500,293013610,3900,3900,3900,3900,0
20230913,145400,293013610,3900,3900,3900,3900,0
20230913,145300,293013610,3900,3900,3900,3900,0
20230913,145200,293013610,3900,3900,3900,3900,1
20230913,145100,293009710,3885,3885,3885,3885,0
20230913,145000,293009710,3885,3885,3885,3885,0
20230913,144900,293009710,3885,3885,3885,3885,0
20230913,144800,293009710,3885,3885,3885,3885,0
20230913,144700,293009710,3885,3885,3885,3885,0
20230913,144600,293009710,3885,3885,3885,3885,0
20230913,144500,293009710,3885,3885,3885,3885,0
20230913,144400,293009710,3885,3885,3885,3885,0
20230913,144300,293009710,3885,3885,3885,3885,0
20230913,144200,293009710,3885,3905,3905,3885,315
20230913,144100,291783120,3905,3905,3905,3905,130
20230913,144000,291275470,3970,3915,3970,3915,257
20230913,143900,290265425,3895,3895,3895,3895,0
20230913,143800,290265425,3895,3895,3895,3895,0
20230913,143700,290265425,3895,3895,3895,3895,0
20230913,143600,290265425,3895,3895,3895,3895,0
20230913,143500,290265425,3895,3895,3895,3895,280
20230913,143400,289174825,3900,3900,3900,3900,0
20230913,143300,289174825,3900,3900,3900,3900,240
20230913,143200,288238825,3900,3900,3900,3900,0
20230913,143100,288238825,3900,3905,3905,3900,15
20230913,143000,288180300,3915,3915,3915,3915,417
20230913,142900,286547745,3915,3915,3915,3915,0
20230913,142800,286547745,3915,3915,3915,3915,0
20230913,142700,286547745,3915,3915,3915,3915,1334
20230913,142600,281325135,3915,3915,3915,3915,114
20230913,142500,280878825,3915,3900,3915,3895,1022
20230913,142400,276878585,3900,3900,3900,3900,166
20230913,142300,276231185,3895,3895,3895,3895,0
20230913,142200,276231185,3895,3895,3895,3895,0
20230913,142100,276231185,3895,3895,3895,3895,0
20230913,142000,276231185,3895,3895,3895,3895,0
20230913,141900,276231185,3895,3895,3895,3895,14
20230913,141800,276176655,3900,3900,3900,3900,0
20230913,141700,276176655,3900,3900,3900,3900,0
20230913,141600,276176655,3900,3900,3900,3900,0
20230913,141500,276176655,3900,3900,3900,3900,0
20230913,141400,276176655,3900,3900,3900,3900,0
20230913,141300,276176655,3900,3900,3900,3900,0
20230913,141200,276176655,3900,3900,3900,3900,0
20230913,141100,276176655,3900,3900,3900,3900,0
20230913,141000,276176655,3900,3900,3900,3900,0
20230913,140900,276176655,3900,3900,3900,3900,0
20230913,140800,276176655,3900,3900,3900,3900,0
20230913,140700,276176655,3900,3900,3900,3900,0
20230913,140600,276176655,3900,3900,3900,3900,1
20230913,140500,276172755,3890,3890,3890,3890,0
20230913,140400,276172755,3890,3890,3890,3890,5
20230913,140300,276153305,3885,3885,3885,3885,1000
20230913,140200,272268305,3885,3885,3885,3885,0
20230913,140100,272268305,3885,3885,3885,3885,0
20230913,140000,272268305,3885,3885,3885,3885,0
20230913,135900,272268305,3885,3885,3885,3885,0
20230913,135800,272268305,3885,3885,3885,3885,0
20230913,135700,272268305,3885,3885,3885,3885,86
20230913,135600,271934195,3880,3880,3880,3880,0
20230913,135500,271934195,3880,3880,3880,3880,0
20230913,135400,271934195,3880,3880,3880,3880,209
20230913,135300,271123275,3880,3880,3880,3880,143
20230913,135200,270568435,3885,3885,3885,3885,629
20230913,135100,268124770,3885,3885,3885,3885,0
20230913,135000,268124770,3885,3885,3885,3885,2
20230913,134900,268117000,3890,3890,3890,3890,0
20230913,134800,268117000,3890,3890,3890,3890,0
20230913,134700,268117000,3890,3895,3895,3890,228
20230913,134600,267229040,3890,3890,3890,3890,0
20230913,134500,267229040,3890,3890,3890,3890,0
20230913,134400,267229040,3890,3890,3890,3890,0
20230913,134300,267229040,3890,3890,3890,3890,0
20230913,134200,267229040,3890,3890,3890,3890,0
20230913,134100,267229040,3890,3890,3890,3890,0
20230913,134000,267229040,3890,3890,3890,3890,0
20230913,133900,267229040,3890,3890,3890,3890,0
20230913,133800,267229040,3890,3890,3890,3890,0
20230913,133700,267229040,3890,3890,3890,3890,0
20230913,133600,267229040,3890,3890,3890,3890,0
20230913,133500,267229040,3890,3890,3890,3890,0
20230913,133400,267229040,3890,3890,3890,3890,0
20230913,133300,267229040,3890,3890,3890,3890,0
20230913,133200,267229040,3890,3890,3890,3890,0
20230913,133100,267229040,3890,3890,3890,3890,0
20230913,133000,267229040,3890,3890,3890,3890,0
20230913,132900,267229040,3890,3890,3890,3890,0
20230913,132800,267229040,3890,3885,3890,3885,736
20230913,132700,264369580,3885,3885,3885,3885,0
20230913,132600,264369580,3885,3885,3885,3885,0
20230913,132500,264369580,3885,3885,3885,3885,0
20230913,132400,264369580,3885,3885,3885,3885,0
20230913,132300,264369580,3885,3885,3885,3885,0
20230913,132200,264369580,3885,3885,3885,3885,0
20230913,132100,264369580,3885,3875,3885,3875,1063
20230913,132000,260245975,3875,3875,3875,3875,120
20230913,131900,259780975,3860,3860,3860,3860,0
20230913,131800,259780975,3860,3860,3860,3860,0
20230913,131700,259780975,3860,3855,3860,3855,756
20230913,131600,256863045,3850,3850,3850,3850,0
20230913,131500,256863045,3850,3850,3850,3850,0
20230913,131400,256863045,3850,3850,3850,3850,0
20230913,131300,256863045,3850,3850,3850,3850,0
20230913,131200,256863045,3850,3850,3850,3850,0
20230913,131100,256863045,3850,3850,3850,3850,0
20230913,131000,256863045,3850,3850,3850,3850,82
20230913,130900,256547345,3850,3850,3850,3850,0
20230913,130800,256547345,3850,3875,3875,3850,6000
20230913,130700,233392030,3880,3880,3880,3880,0
20230913,130600,233392030,3880,3880,3880,3880,0
20230913,130500,233392030,3880,3880,3880,3880,1
20230913,130400,233388150,3880,3880,3880,3880,0
20230913,130300,233388150,3880,3880,3880,3880,0
20230913,130200,233388150,3880,3880,3880,3880,52
20230913,130100,233186390,3870,3870,3870,3870,0
20230913,130000,233186390,3870,3870,3870,3870,0
20230913,125900,233186390,3870,3870,3870,3870,11
20230913,125800,233143820,3870,3870,3870,3870,7
20230913,125700,233116730,3870,3870,3870,3870,4
20230913,125600,233101250,3870,3870,3870,3870,4
20230913,125500,233085770,3875,3875,3875,3875,4
20230913,125400,233070270,3875,3875,3875,3875,4
20230913,125300,233054770,3875,3875,3875,3875,4
20230913,125200,233039270,3880,3875,3880,3875,1003
20230913,125100,229152610,3870,3870,3870,3870,4
20230913,125000,229137130,3870,3875,3875,3870,993
20230913,124900,225291275,3875,3880,3880,3875,5
20230913,124800,225271895,3875,3880,3880,3875,9
20230913,124700,225237015,3875,3880,3880,3875,6
20230913,124600,225213755,3875,3875,3875,3875,4
20230913,124500,225198255,3875,3875,3875,3875,8
20230913,124400,225167255,3875,3875,3875,3875,3
20230913,124300,225155630,3875,3875,3875,3875,4
20230913,124200,225140130,3875,3875,3875,3875,8
20230913,124100,225109130,3875,3875,3875,3875,25
20230913,124000,225012255,3875,3880,3880,3875,7
20230913,123900,224985115,3880,3875,3880,3875,8
20230913,123800,224954095,3875,3875,3875,3875,3
20230913,123700,224942470,3875,3875,3875,3870,266
20230913,123600,223911760,3870,3870,3870,3870,4
20230913,123500,223896280,3870,3870,3870,3870,64
20230913,123400,223648600,3870,3870,3870,3870,8
20230913,123300,223617640,3870,3870,3870,3870,4
20230913,123200,223602160,3870,3870,3870,3870,7
20230913,123100,223575070,3870,3870,3870,3870,4
20230913,123000,223559590,3870,3870,3870,3870,4
20230913,122900,223544110,3870,3870,3870,3870,8
20230913,122800,223513150,3870,3870,3870,3870,4
20230913,122700,223497670,3870,3870,3870,3870,44
20230913,122600,223327390,3870,3870,3870,3870,3
20230913,122500,223315780,3870,3885,3885,3870,51
20230913,122400,223118180,3875,3865,3875,3865,722
20230913,122300,220320490,3870,3865,3870,3865,118
20230913,122200,219863850,3865,3865,3865,3865,4
20230913,122100,219848390,3865,3865,3865,3865,3
20230913,122000,219836795,3870,3865,3870,3865,11
20230913,121900,219794260,3870,3870,3870,3870,4
20230913,121800,219778780,3875,3875,3875,3860,2505
20230913,121700,210087995,3875,3875,3875,3875,4
20230913,121600,210072495,3875,3875,3875,3875,7
20230913,121500,210045370,3880,3875,3880,3875,5
20230913,121400,210025990,3875,3875,3875,3875,4
20230913,121300,210010490,3875,3875,3875,3875,30
20230913,121200,209894240,3875,3875,3875,3875,4
20230913,121100,209878740,3875,3875,3875,3875,4
20230913,121000,209863240,3875,3875,3875,3875,7
20230913,120900,209836115,3875,3875,3875,3875,4
20230913,120800,209820615,3880,3880,3880,3880,4
20230913,120700,209805095,3880,3880,3880,3880,4
20230913,120600,209789575,3885,3880,3885,3880,12
20230913,120500,209742975,3885,3880,3885,3880,9
20230913,120400,209708050,3880,3880,3880,3880,3
20230913,120300,209696410,3880,3880,3880,3880,4
20230913,120200,209680890,3880,3880,3880,3880,8
20230913,120100,209649850,3880,3880,3880,3880,4
20230913,120000,209634330,3880,3880,3880,3880,8
20230913,115900,209603290,3880,3875,3880,3875,13
20230913,115800,209552870,3875,3875,3875,3875,3
20230913,115700,209541245,3875,3875,3875,3875,8
20230913,115600,209510245,3875,3875,3875,3875,4
20230913,115500,209494745,3875,3880,3880,3875,34
20230913,115400,209362845,3875,3875,3875,3875,8
20230913,115300,209331845,3875,3875,3875,3875,4
20230913,115200,209316345,3875,3875,3875,3875,7
20230913,115100,209289220,3880,3880,3880,3875,6
20230913,115000,209265960,3875,3880,3880,3875,5
20230913,114900,209246580,3875,3875,3875,3875,8
20230913,114800,209215580,3880,3880,3880,3880,420
20230913,114700,207585980,3880,3880,3880,3880,4
20230913,114600,207570460,3880,3880,3880,3880,7
20230913,114500,207543300,3880,3880,3880,3880,4
20230913,114400,207527780,3880,3880,3880,3880,8
20230913,114300,207496740,3880,3880,3880,3880,4
20230913,114200,207481220,3880,3880,3880,3880,4
20230913,114100,207465700,3880,3880,3880,3880,7
20230913,114000,207438540,3880,3880,3880,3880,5
20230913,113900,207419140,3880,3880,3880,3880,4
20230913,113800,207403620,3895,3895,3895,3895,0
20230913,113700,207403620,3895,3885,3895,3880,11
20230913,113600,207360890,3880,3875,3880,3875,69
20230913,113500,207093215,3880,3880,3880,3880,1
20230913,113400,207089335,3875,3875,3875,3875,4
20230913,113300,207073835,3880,3880,3880,3875,104
20230913,113200,206670815,3880,3880,3880,3880,4
20230913,113100,206655295,3880,3880,3880,3880,4
20230913,113000,206639775,3890,3885,3890,3885,9
20230913,112900,206604800,3890,3890,3890,3890,2
20230913,112800,206597020,3890,3890,3890,3890,13
20230913,112700,206546450,3890,3890,3890,3890,527
20230913,112600,204496420,3900,3900,3900,3895,30
20230913,112500,204379515,3900,3900,3900,3900,4
20230913,112400,204363915,3910,3900,3910,3900,68
20230913,112300,204098310,3915,3910,3915,3910,589
20230913,112200,201795135,3910,3890,3910,3890,1429
20230913,112100,196232400,3895,3870,3900,3870,845
20230913,112000,192948875,3865,3865,3870,3865,9
20230913,111900,192914085,3865,3865,3865,3865,4
20230913,111800,192898625,3865,3860,3865,3860,66
20230913,111700,192643685,3860,3860,3860,3860,3
20230913,111600,192632105,3855,3865,3865,3855,552
20230913,111500,190499625,3865,3865,3865,3865,4
20230913,111400,190484165,3865,3865,3865,3865,12
20230913,111300,190437785,3860,3860,3860,3855,114
20230913,111200,189997765,3855,3855,3855,3855,531
20230913,111100,187950760,3850,3855,3855,3850,200
20230913,111000,187180680,3855,3860,3865,3855,297
20230913,110900,186034540,3860,3860,3860,3860,4
20230913,110800,186019100,3860,3875,3875,3860,2304
20230913,110700,177111885,3875,3875,3875,3875,4
20230913,110600,177096385,3875,3875,3875,3875,7
20230913,110500,177069260,3875,3875,3875,3875,4
20230913,110400,177053760,3875,3875,3875,3875,4
20230913,110300,177038260,3875,3875,3875,3875,172
20230913,110200,176371760,3880,3875,3880,3875,8
20230913,110100,176340740,3875,3875,3875,3870,7
20230913,110000,176313635,3875,3875,3875,3875,4
20230913,105900,176298135,3875,3870,3875,3870,8
20230913,105800,176267155,3870,3870,3870,3870,8
20230913,105700,176236195,3875,3875,3875,3875,100
20230913,105600,175848695,3870,3870,3870,3870,118
20230913,105500,175392035,3870,3870,3870,3870,67
20230913,105400,175132745,3870,3870,3870,3870,4
20230913,105300,175117265,3875,3880,3880,3875,142
20230913,105200,174566570,3880,3885,3885,3880,119
20230913,105100,174104275,3885,3885,3885,3885,19
20230913,105000,174030460,3885,3885,3885,3885,14
20230913,104900,173976070,3885,3885,3885,3885,3
20230913,104800,173964415,3885,3885,3885,3885,4
20230913,104700,173948875,3885,3885,3885,3885,8
20230913,104600,173917795,3895,3895,3895,3895,4
20230913,104500,173902215,3895,3890,3905,3890,2376
20230913,104400,164654125,3890,3890,3890,3890,4
20230913,104300,164638565,3890,3890,3890,3890,150
20230913,104200,164055065,3890,3895,3895,3890,395
20230913,104100,162516560,3895,3895,3895,3895,4
20230913,104000,162500980,3895,3895,3895,3895,4
20230913,103900,162485400,3895,3895,3895,3895,8
20230913,103800,162454240,3895,3895,3895,3895,4
20230913,103700,162438660,3895,3895,3895,3890,712
20230913,103600,159665440,3895,3895,3895,3895,4
20230913,103500,159649860,3895,3895,3895,3895,4
20230913,103400,159634280,3895,3895,3895,3895,4
20230913,103300,159618700,3900,3900,3900,3900,0
20230913,103200,159618700,3900,3900,3900,3900,0
20230913,103100,159618700,3900,3920,3920,3900,1056
20230913,103000,155488700,3920,3920,3920,3920,0
20230913,102900,155488700,3920,3920,3920,3920,1
20230913,102800,155484780,3925,3925,3925,3925,0
20230913,102700,155484780,3925,3925,3925,3925,0
20230913,102600,155484780,3925,3925,3925,3925,0
20230913,102500,155484780,3925,3925,3925,3925,500
20230913,102400,153522280,3910,3910,3910,3910,0
20230913,102300,153522280,3910,3910,3910,3910,1
20230913,102200,153518370,3905,3905,3905,3905,0
20230913,102100,153518370,3905,3905,3905,3905,0
20230913,102000,153518370,3905,3925,3925,3905,2250
20230913,101900,144727035,3925,3925,3925,3925,0
20230913,101800,144727035,3925,3935,3935,3925,1071
20230913,101700,140519435,3940,3945,3945,3940,309
20230913,101600,139301740,3945,3945,3945,3945,1
20230913,101500,139297795,3945,3945,3945,3945,0
20230913,101400,139297795,3945,3945,3945,3945,0
20230913,101300,139297795,3945,3945,3945,3945,0
20230913,101200,139297795,3945,3950,3950,3945,1200
20230913,101100,134563695,3950,3950,3950,3950,100
20230913,101000,134168695,3970,3970,3970,3970,0
20230913,100900,134168695,3970,3970,3970,3970,1
20230913,100800,134164725,3945,3945,3945,3945,0
20230913,100700,134164725,3945,3945,3945,3945,0
20230913,100600,134164725,3945,3945,3945,3945,0
20230913,100500,134164725,3945,3955,3955,3945,410
20230913,100400,132543900,3960,3960,3960,3960,100
20230913,100300,132147900,3960,3960,3960,3960,0
20230913,100200,132147900,3960,3960,3960,3960,592
20230913,100100,129803580,3965,3965,3965,3965,537
20230913,100000,127674375,3970,3970,3970,3970,0
20230913,095900,127674375,3970,3970,3970,3970,0
20230913,095800,127674375,3970,3970,3970,3970,0
20230913,095700,127674375,3970,3970,3970,3970,0
20230913,095600,127674375,3970,3970,3970,3970,0
20230913,095500,127674375,3970,3965,3970,3965,502
20230913,095400,125681445,3970,3970,3970,3970,0
20230913,095300,125681445,3970,3970,3970,3970,60
20230913,095200,125443245,3970,3970,3970,3970,959
20230913,095100,121636015,3970,3970,3970,3970,0
20230913,095000,121636015,3970,3970,3970,3970,1222
20230913,094900,116784675,3960,3960,3960,3960,0
20230913,094800,116784675,3960,3960,3960,3960,8
20230913,094700,116752995,3970,3970,3970,3970,3
20230913,094600,116741085,3965,3965,3965,3965,0
20230913,094500,116741085,3965,3965,3965,3965,0
20230913,094400,116741085,3965,3965,3965,3965,990
20230913,094300,112815735,3970,3970,3970,3970,210
20230913,094200,111982035,3975,3975,3975,3975,118
20230913,094100,111512985,3975,3975,3975,3975,0
20230913,094000,111512985,3975,3975,3975,3975,91
20230913,093900,111151260,3975,3975,3975,3975,5
20230913,093800,111131385,3975,3980,3980,3975,520
20230913,093700,109061885,3980,3980,3980,3980,5
20230913,093600,109041985,3980,3980,3980,3980,4
20230913,093500,109026065,3980,3980,3980,3980,1
20230913,093400,109022085,3975,3975,3975,3975,0
20230913,093300,109022085,3975,3980,3980,3970,794
20230913,093200,105868350,3980,3980,3980,3980,0
20230913,093100,105868350,3980,3980,3980,3980,0
20230913,093000,105868350,3980,3980,3980,3980,30
20230913,092900,105748950,3980,3980,3980,3980,0
20230913,092800,105748950,3980,3985,3985,3980,609
20230913,092700,103322130,3985,3985,3985,3985,3
20230913,092600,103310175,3980,3980,3980,3980,3
20230913,092500,103298235,3980,3980,3980,3980,18
20230913,092400,103226595,3985,3990,3990,3985,4
20230913,092300,103210640,3990,3990,3990,3990,283
20230913,092200,102081470,3990,3985,3990,3985,2
20230913,092100,102073495,3990,3990,3990,3990,0
20230913,092000,102073495,3990,3990,3990,3990,0
20230913,091900,102073495,3990,3995,3995,3990,1163
20230913,091800,97427510,4000,3975,4020,3975,6885
20230913,091700,69847260,3975,3985,3985,3975,455
20230913,091600,68035045,3990,3990,4005,3990,3085
20230913,091500,55701740,3995,3995,3995,3995,3
20230913,091400,55689755,3995,3990,3995,3990,245
20230913,091300,54712185,3985,3985,3985,3985,596
20230913,091200,52337125,3975,3975,3975,3975,0
20230913,091100,52337125,3975,3985,3985,3975,525
20230913,091000,50249880,4000,4000,4000,4000,60
20230913,090900,50009880,4000,3990,4000,3990,654
20230913,090800,47396640,4000,4010,4025,4000,675
20230913,090700,44693340,4000,3985,4030,3980,3562
20230913,090600,30452870,3985,3965,3985,3965,1345
20230913,090500,25109480,3960,3940,3960,3930,2235
20230913,090400,16287690,3965,3965,3965,3965,101
20230913,090300,15887225,3960,3960,3960,3960,1501
20230913,090200,9943265,3960,3960,3960,3960,760
20230913,090100,6933665,3960,3990,3990,3960,621
20230913,090000,4466400,3990,3995,3995,3990,1118