KissMeData/232140/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201600,348655040,3860,3860,3860,3860,1055
20230919,201500,348655040,3860,3860,3860,3860,0
20230919,201400,348655040,3860,3860,3860,3860,0
20230919,201300,348655040,3860,3860,3860,3860,0
20230919,201200,348655040,3860,3860,3860,3860,0
20230919,201100,348655040,3860,3860,3860,3860,0
20230919,201000,348655040,3860,3860,3860,3860,0
20230919,200900,348655040,3860,3860,3860,3860,0
20230919,200800,348655040,3860,3860,3860,3860,0
20230919,200700,348655040,3860,3860,3860,3860,0
20230919,200600,348655040,3860,3860,3860,3860,0
20230919,200500,348655040,3860,3860,3860,3860,0
20230919,200400,348655040,3860,3860,3860,3860,0
20230919,200300,348655040,3860,3860,3860,3860,0
20230919,200200,348655040,3860,3860,3860,3860,0
20230919,200100,348655040,3860,3860,3860,3860,0
20230919,200000,348655040,3860,3860,3860,3860,0
20230919,195900,348655040,3860,3860,3860,3860,0
20230919,195800,348655040,3860,3860,3860,3860,0
20230919,195700,348655040,3860,3860,3860,3860,0
20230919,195600,348655040,3860,3860,3860,3860,0
20230919,195500,348655040,3860,3860,3860,3860,0
20230919,195400,348655040,3860,3860,3860,3860,0
20230919,195300,348655040,3860,3860,3860,3860,0
20230919,195200,348655040,3860,3860,3860,3860,0
20230919,195100,348655040,3860,3860,3860,3860,0
20230919,195000,348655040,3860,3860,3860,3860,0
20230919,194900,348655040,3860,3860,3860,3860,0
20230919,194800,348655040,3860,3860,3860,3860,0
20230919,194700,348655040,3860,3860,3860,3860,0
20230919,194600,348655040,3860,3860,3860,3860,1055
20230919,194500,348655040,3860,3860,3860,3860,0
20230919,194400,348655040,3860,3860,3860,3860,0
20230919,194300,348655040,3860,3860,3860,3860,0
20230919,194200,348655040,3860,3860,3860,3860,0
20230919,194100,348655040,3860,3860,3860,3860,0
20230919,194000,348655040,3860,3860,3860,3860,0
20230919,193900,348655040,3860,3860,3860,3860,0
20230919,193800,348655040,3860,3860,3860,3860,0
20230919,193700,348655040,3860,3860,3860,3860,0
20230919,193600,348655040,3860,3860,3860,3860,0
20230919,193500,348655040,3860,3860,3860,3860,0
20230919,193400,348655040,3860,3860,3860,3860,0
20230919,193300,348655040,3860,3860,3860,3860,0
20230919,193200,348655040,3860,3860,3860,3860,0
20230919,193100,348655040,3860,3860,3860,3860,0
20230919,193000,348655040,3860,3860,3860,3860,0
20230919,192900,348655040,3860,3860,3860,3860,0
20230919,192800,348655040,3860,3860,3860,3860,0
20230919,192700,348655040,3860,3860,3860,3860,0
20230919,192600,348655040,3860,3860,3860,3860,0
20230919,192500,348655040,3860,3860,3860,3860,0
20230919,192400,348655040,3860,3860,3860,3860,0
20230919,192300,348655040,3860,3860,3860,3860,0
20230919,192200,348655040,3860,3860,3860,3860,0
20230919,192100,348655040,3860,3860,3860,3860,0
20230919,192000,348655040,3860,3860,3860,3860,0
20230919,191900,348655040,3860,3860,3860,3860,0
20230919,191800,348655040,3860,3860,3860,3860,0
20230919,191700,348655040,3860,3860,3860,3860,0
20230919,191600,348655040,3860,3860,3860,3860,1055
20230919,191500,348655040,3860,3860,3860,3860,0
20230919,191400,348655040,3860,3860,3860,3860,0
20230919,191300,348655040,3860,3860,3860,3860,0
20230919,191200,348655040,3860,3860,3860,3860,0
20230919,191100,348655040,3860,3860,3860,3860,0
20230919,191000,348655040,3860,3860,3860,3860,0
20230919,190900,348655040,3860,3860,3860,3860,0
20230919,190800,348655040,3860,3860,3860,3860,0
20230919,190700,348655040,3860,3860,3860,3860,0
20230919,190600,348655040,3860,3860,3860,3860,0
20230919,190500,348655040,3860,3860,3860,3860,0
20230919,190400,348655040,3860,3860,3860,3860,0
20230919,190300,348655040,3860,3860,3860,3860,0
20230919,190200,348655040,3860,3860,3860,3860,0
20230919,190100,348655040,3860,3860,3860,3860,0
20230919,190000,348655040,3860,3860,3860,3860,0
20230919,185900,348655040,3860,3860,3860,3860,0
20230919,185800,348655040,3860,3860,3860,3860,0
20230919,185700,348655040,3860,3860,3860,3860,0
20230919,185600,348655040,3860,3860,3860,3860,0
20230919,185500,348655040,3860,3860,3860,3860,0
20230919,185400,348655040,3860,3860,3860,3860,0
20230919,185300,348655040,3860,3860,3860,3860,0
20230919,185200,348655040,3860,3860,3860,3860,0
20230919,185100,348655040,3860,3860,3860,3860,0
20230919,185000,348655040,3860,3860,3860,3860,0
20230919,184900,348655040,3860,3860,3860,3860,0
20230919,184800,348655040,3860,3860,3860,3860,0
20230919,184700,348655040,3860,3860,3860,3860,0
20230919,184600,348655040,3860,3860,3860,3860,1055
20230919,184500,348655040,3860,3860,3860,3860,0
20230919,184400,348655040,3860,3860,3860,3860,0
20230919,184300,348655040,3860,3860,3860,3860,0
20230919,184200,348655040,3860,3860,3860,3860,0
20230919,184100,348655040,3860,3860,3860,3860,0
20230919,184000,348655040,3860,3860,3860,3860,0
20230919,183900,348655040,3860,3860,3860,3860,0
20230919,183800,348655040,3860,3860,3860,3860,0
20230919,183700,348655040,3860,3860,3860,3860,0
20230919,183600,348655040,3860,3860,3860,3860,0
20230919,183500,348655040,3860,3860,3860,3860,0
20230919,183400,348655040,3860,3860,3860,3860,0
20230919,183300,348655040,3860,3860,3860,3860,0
20230919,183200,348655040,3860,3860,3860,3860,0
20230919,183100,348655040,3860,3860,3860,3860,0
20230919,183000,348655040,3860,3860,3860,3860,0
20230919,182900,348655040,3860,3860,3860,3860,0
20230919,182800,348655040,3860,3860,3860,3860,0
20230919,182700,348655040,3860,3860,3860,3860,0
20230919,182600,348655040,3860,3860,3860,3860,0
20230919,182500,348655040,3860,3860,3860,3860,0
20230919,182400,348655040,3860,3860,3860,3860,0
20230919,182300,348655040,3860,3860,3860,3860,0
20230919,182200,348655040,3860,3860,3860,3860,0
20230919,182100,348655040,3860,3860,3860,3860,0
20230919,182000,348655040,3860,3860,3860,3860,0
20230919,181900,348655040,3860,3860,3860,3860,0
20230919,181800,348655040,3860,3860,3860,3860,0
20230919,181700,348655040,3860,3860,3860,3860,0
20230919,181600,348655040,3860,3860,3860,3860,1055
20230919,181500,348655040,3860,3860,3860,3860,0
20230919,181400,348655040,3860,3860,3860,3860,0
20230919,181300,348655040,3860,3860,3860,3860,0
20230919,181200,348655040,3860,3860,3860,3860,0
20230919,181100,348655040,3860,3860,3860,3860,0
20230919,181000,348655040,3860,3860,3860,3860,0
20230919,180900,348655040,3860,3860,3860,3860,0
20230919,180800,348655040,3860,3860,3860,3860,0
20230919,180700,348655040,3860,3860,3860,3860,0
20230919,180600,348655040,3860,3860,3860,3860,0
20230919,180500,348655040,3860,3860,3860,3860,0
20230919,180400,348655040,3860,3860,3860,3860,0
20230919,180300,348655040,3860,3860,3860,3860,0
20230919,180200,348655040,3860,3860,3860,3860,0
20230919,180100,348655040,3860,3860,3860,3860,0
20230919,180000,348655040,3860,3860,3860,3860,0
20230919,175900,348655040,3860,3860,3860,3860,0
20230919,175800,348655040,3860,3860,3860,3860,0
20230919,175700,348655040,3860,3860,3860,3860,0
20230919,175600,348655040,3860,3860,3860,3860,0
20230919,175500,348655040,3860,3860,3860,3860,0
20230919,175400,348655040,3860,3860,3860,3860,0
20230919,175300,348655040,3860,3860,3860,3860,0
20230919,175200,348655040,3860,3860,3860,3860,0
20230919,175100,348655040,3860,3860,3860,3860,0
20230919,175000,348655040,3860,3860,3860,3860,0
20230919,174900,348655040,3860,3860,3860,3860,0
20230919,174800,348655040,3860,3860,3860,3860,0
20230919,174700,348655040,3860,3860,3860,3860,0
20230919,174600,348655040,3860,3860,3860,3860,1055
20230919,174500,348655040,3860,3860,3860,3860,0
20230919,174400,348655040,3860,3860,3860,3860,0
20230919,174300,348655040,3860,3860,3860,3860,0
20230919,174200,348655040,3860,3860,3860,3860,0
20230919,174100,348655040,3860,3860,3860,3860,0
20230919,174000,348655040,3860,3860,3860,3860,0
20230919,173900,348655040,3860,3860,3860,3860,0
20230919,173800,348655040,3860,3860,3860,3860,0
20230919,173700,348655040,3860,3860,3860,3860,0
20230919,173600,348655040,3860,3860,3860,3860,0
20230919,173500,348655040,3860,3860,3860,3860,0
20230919,173400,348655040,3860,3860,3860,3860,0
20230919,173300,348655040,3860,3860,3860,3860,0
20230919,173200,348655040,3860,3860,3860,3860,0
20230919,173100,348655040,3860,3860,3860,3860,0
20230919,173000,348655040,3860,3860,3860,3860,0
20230919,172900,348655040,3860,3860,3860,3860,0
20230919,172800,348655040,3860,3860,3860,3860,0
20230919,172700,348655040,3860,3860,3860,3860,0
20230919,172600,348655040,3860,3860,3860,3860,0
20230919,172500,348655040,3860,3860,3860,3860,0
20230919,172400,348655040,3860,3860,3860,3860,0
20230919,172300,348655040,3860,3860,3860,3860,0
20230919,172200,348655040,3860,3860,3860,3860,0
20230919,172100,348655040,3860,3860,3860,3860,0
20230919,172000,348655040,3860,3860,3860,3860,0
20230919,171900,348655040,3860,3860,3860,3860,0
20230919,171800,348655040,3860,3860,3860,3860,0
20230919,171700,348655040,3860,3860,3860,3860,0
20230919,171600,348655040,3860,3860,3860,3860,1055
20230919,171500,348655040,3860,3860,3860,3860,0
20230919,171400,348655040,3860,3860,3860,3860,0
20230919,171300,348655040,3860,3860,3860,3860,0
20230919,171200,348655040,3860,3860,3860,3860,0
20230919,171100,348655040,3860,3860,3860,3860,0
20230919,171000,348655040,3860,3860,3860,3860,0
20230919,170900,348655040,3860,3860,3860,3860,0
20230919,170800,348655040,3860,3860,3860,3860,0
20230919,170700,348655040,3860,3860,3860,3860,0
20230919,170600,348655040,3860,3860,3860,3860,0
20230919,170500,348655040,3860,3860,3860,3860,0
20230919,170400,348655040,3860,3860,3860,3860,0
20230919,170300,348655040,3860,3860,3860,3860,0
20230919,170200,348655040,3860,3860,3860,3860,0
20230919,170100,348655040,3860,3860,3860,3860,0
20230919,170000,348655040,3860,3860,3860,3860,0
20230919,165900,348655040,3860,3860,3860,3860,0
20230919,165800,348655040,3860,3860,3860,3860,0
20230919,165700,348655040,3860,3860,3860,3860,0
20230919,165600,348655040,3860,3860,3860,3860,0
20230919,165500,348655040,3860,3860,3860,3860,0
20230919,165400,348655040,3860,3860,3860,3860,0
20230919,165300,348655040,3860,3860,3860,3860,0
20230919,165200,348655040,3860,3860,3860,3860,0
20230919,165100,348655040,3860,3860,3860,3860,0
20230919,165000,348655040,3860,3860,3860,3860,0
20230919,164900,348655040,3860,3860,3860,3860,0
20230919,164800,348655040,3860,3860,3860,3860,0
20230919,164700,348655040,3860,3860,3860,3860,0
20230919,164600,348655040,3860,3860,3860,3860,1055
20230919,164500,348655040,3860,3860,3860,3860,0
20230919,164400,348655040,3860,3860,3860,3860,0
20230919,164300,348655040,3860,3860,3860,3860,0
20230919,164200,348655040,3860,3860,3860,3860,0
20230919,164100,348655040,3860,3860,3860,3860,0
20230919,164000,348655040,3860,3860,3860,3860,0
20230919,163900,348655040,3860,3860,3860,3860,0
20230919,163800,348655040,3860,3860,3860,3860,0
20230919,163700,348655040,3860,3860,3860,3860,0
20230919,163600,348655040,3860,3860,3860,3860,0
20230919,163500,348655040,3860,3860,3860,3860,0
20230919,163400,348655040,3860,3860,3860,3860,0
20230919,163300,348655040,3860,3860,3860,3860,0
20230919,163200,348655040,3860,3860,3860,3860,0
20230919,163100,348655040,3860,3860,3860,3860,0
20230919,163000,348655040,3860,3860,3860,3860,0
20230919,162900,348655040,3860,3860,3860,3860,0
20230919,162800,348655040,3860,3860,3860,3860,0
20230919,162700,348655040,3860,3860,3860,3860,0
20230919,162600,348655040,3860,3860,3860,3860,0
20230919,162500,348655040,3860,3860,3860,3860,0
20230919,162400,348655040,3860,3860,3860,3860,0
20230919,162300,348655040,3860,3860,3860,3860,0
20230919,162200,348655040,3860,3860,3860,3860,0
20230919,162100,348655040,3860,3860,3860,3860,0
20230919,162000,348655040,3860,3860,3860,3860,0
20230919,161900,348655040,3860,3860,3860,3860,0
20230919,161800,348655040,3860,3860,3860,3860,0
20230919,161700,348655040,3860,3860,3860,3860,0
20230919,161600,348655040,3860,3860,3860,3860,1055
20230919,161500,348655040,3860,3860,3860,3860,0
20230919,161400,348655040,3860,3860,3860,3860,0
20230919,161300,348655040,3860,3860,3860,3860,0
20230919,161200,348655040,3860,3860,3860,3860,0
20230919,161100,348655040,3860,3860,3860,3860,0
20230919,161000,348655040,3860,3860,3860,3860,0
20230919,160900,348655040,3860,3860,3860,3860,0
20230919,160800,348655040,3860,3860,3860,3860,0
20230919,160700,348655040,3860,3860,3860,3860,0
20230919,160600,348655040,3860,3860,3860,3860,0
20230919,160500,348655040,3860,3860,3860,3860,0
20230919,160400,348655040,3860,3860,3860,3860,0
20230919,160300,348655040,3860,3860,3860,3860,0
20230919,160200,348655040,3860,3860,3860,3860,0
20230919,160100,348655040,3860,3860,3860,3860,0
20230919,160000,348655040,3860,3860,3860,3860,0
20230919,155900,348655040,3860,3860,3860,3860,0
20230919,155800,348655040,3860,3860,3860,3860,0
20230919,155700,348655040,3860,3860,3860,3860,0
20230919,155600,348655040,3860,3860,3860,3860,0
20230919,155500,348655040,3860,3860,3860,3860,0
20230919,155400,348655040,3860,3860,3860,3860,0
20230919,155300,348655040,3860,3860,3860,3860,0
20230919,155200,348655040,3860,3860,3860,3860,0
20230919,155100,348655040,3860,3860,3860,3860,0
20230919,155000,348655040,3860,3860,3860,3860,0
20230919,154900,348655040,3860,3860,3860,3860,0
20230919,154800,348655040,3860,3860,3860,3860,0
20230919,154700,348655040,3860,3860,3860,3860,0
20230919,154600,348655040,3860,3860,3860,3860,1055
20230919,154500,348655040,3860,3860,3860,3860,0
20230919,154400,348655040,3860,3860,3860,3860,0
20230919,154300,348655040,3860,3860,3860,3860,0
20230919,154200,348655040,3860,3860,3860,3860,0
20230919,154100,348655040,3860,3860,3860,3860,0
20230919,154000,348655040,3860,3860,3860,3860,0
20230919,153900,348655040,3860,3860,3860,3860,0
20230919,153800,348655040,3860,3860,3860,3860,0
20230919,153700,348655040,3860,3860,3860,3860,0
20230919,153600,348655040,3860,3860,3860,3860,0
20230919,153500,348655040,3860,3860,3860,3860,0
20230919,153400,348655040,3860,3860,3860,3860,0
20230919,153300,348655040,3860,3860,3860,3860,0
20230919,153200,348655040,3860,3860,3860,3860,0
20230919,153100,348655040,3860,3860,3860,3860,0
20230919,153000,348655040,3860,3860,3860,3860,1055
20230919,152900,344582740,3860,3860,3860,3860,0
20230919,152800,344582740,3860,3860,3860,3860,0
20230919,152700,344582740,3860,3860,3860,3860,0
20230919,152600,344582740,3860,3860,3860,3860,0
20230919,152500,344582740,3860,3860,3860,3860,0
20230919,152400,344582740,3860,3860,3860,3860,0
20230919,152300,344582740,3860,3860,3860,3860,0
20230919,152200,344582740,3860,3860,3860,3860,0
20230919,152100,344582740,3860,3860,3860,3860,0
20230919,152000,344582740,3860,3860,3860,3860,0
20230919,151900,344582740,3860,3865,3865,3860,608
20230919,151800,342233745,3865,3865,3865,3865,15
20230919,151700,342175770,3865,3865,3865,3865,0
20230919,151600,342175770,3865,3865,3865,3865,300
20230919,151500,341016270,3865,3865,3865,3865,0
20230919,151400,341016270,3865,3865,3865,3865,15
20230919,151300,340958295,3870,3870,3870,3870,0
20230919,151200,340958295,3870,3870,3870,3870,500
20230919,151100,339023295,3865,3865,3865,3865,25
20230919,151000,338926670,3865,3860,3865,3860,315
20230919,150900,337709270,3860,3860,3860,3860,0
20230919,150800,337709270,3860,3860,3860,3860,0
20230919,150700,337709270,3860,3860,3860,3860,0
20230919,150600,337709270,3860,3860,3860,3860,0
20230919,150500,337709270,3860,3860,3860,3860,27
20230919,150400,337605050,3860,3860,3860,3860,0
20230919,150300,337605050,3860,3860,3860,3860,38
20230919,150200,337458370,3865,3860,3865,3860,286
20230919,150100,336354405,3860,3860,3860,3860,785
20230919,150000,333324305,3860,3860,3860,3860,350
20230919,145900,331973305,3865,3865,3865,3865,623
20230919,145800,329565410,3865,3865,3865,3865,50
20230919,145700,329372160,3865,3860,3865,3860,316
20230919,145600,328151900,3865,3865,3865,3865,10
20230919,145500,328113250,3860,3860,3860,3860,150
20230919,145400,327534250,3860,3865,3865,3860,136
20230919,145300,327009280,3865,3865,3865,3865,0
20230919,145200,327009280,3865,3865,3865,3865,2
20230919,145100,327001550,3865,3865,3865,3865,0
20230919,145000,327001550,3865,3865,3865,3865,0
20230919,144900,327001550,3865,3865,3865,3865,0
20230919,144800,327001550,3865,3865,3865,3865,0
20230919,144700,327001550,3865,3865,3865,3865,0
20230919,144600,327001550,3865,3865,3865,3865,0
20230919,144500,327001550,3865,3865,3865,3865,0
20230919,144400,327001550,3865,3865,3865,3865,40
20230919,144300,326846950,3865,3865,3865,3865,0
20230919,144200,326846950,3865,3865,3865,3865,10
20230919,144100,326808300,3865,3865,3865,3865,229
20230919,144000,325923215,3865,3865,3865,3865,0
20230919,143900,325923215,3865,3865,3865,3865,102
20230919,143800,325528985,3865,3865,3865,3865,0
20230919,143700,325528985,3865,3865,3865,3865,0
20230919,143600,325528985,3865,3865,3865,3865,16
20230919,143500,325467145,3865,3865,3865,3865,0
20230919,143400,325467145,3865,3865,3865,3865,0
20230919,143300,325467145,3865,3865,3865,3865,0
20230919,143200,325467145,3865,3865,3865,3865,3
20230919,143100,325455550,3865,3865,3865,3865,0
20230919,143000,325455550,3865,3865,3865,3865,0
20230919,142900,325455550,3865,3865,3865,3865,0
20230919,142800,325455550,3865,3870,3870,3865,2
20230919,142700,325447815,3865,3865,3865,3865,0
20230919,142600,325447815,3865,3865,3865,3865,0
20230919,142500,325447815,3865,3865,3865,3865,1005
20230919,142400,321563490,3865,3860,3865,3860,12
20230919,142300,321517115,3865,3865,3865,3865,0
20230919,142200,321517115,3865,3865,3865,3865,25
20230919,142100,321420490,3865,3865,3865,3865,68
20230919,142000,321157670,3860,3865,3865,3860,1470
20230919,141900,315478130,3870,3870,3870,3870,0
20230919,141800,315478130,3870,3870,3870,3870,0
20230919,141700,315478130,3870,3870,3870,3865,42
20230919,141600,315315700,3865,3865,3865,3865,0
20230919,141500,315315700,3865,3865,3865,3865,900
20230919,141400,311837200,3870,3870,3870,3870,0
20230919,141300,311837200,3870,3870,3870,3870,0
20230919,141200,311837200,3870,3870,3870,3870,3
20230919,141100,311825590,3870,3870,3870,3870,0
20230919,141000,311825590,3870,3870,3870,3870,0
20230919,140900,311825590,3870,3870,3870,3870,0
20230919,140800,311825590,3870,3870,3870,3870,10
20230919,140700,311786890,3870,3870,3870,3870,1
20230919,140600,311783020,3870,3870,3870,3870,57
20230919,140500,311562430,3870,3870,3870,3870,43
20230919,140400,311396020,3870,3870,3870,3870,0
20230919,140300,311396020,3870,3870,3870,3870,0
20230919,140200,311396020,3870,3870,3870,3870,0
20230919,140100,311396020,3870,3870,3870,3870,0
20230919,140000,311396020,3870,3870,3870,3870,0
20230919,135900,311396020,3870,3865,3870,3865,1501
20230919,135800,305594650,3865,3865,3865,3865,0
20230919,135700,305594650,3865,3865,3865,3865,0
20230919,135600,305594650,3865,3870,3870,3865,985
20230919,135500,301787155,3870,3870,3870,3870,0
20230919,135400,301787155,3870,3870,3870,3870,0
20230919,135300,301787155,3870,3870,3870,3870,17
20230919,135200,301721365,3870,3870,3870,3870,0
20230919,135100,301721365,3870,3870,3870,3870,0
20230919,135000,301721365,3870,3870,3870,3870,1000
20230919,134900,297851365,3865,3865,3865,3865,0
20230919,134800,297851365,3865,3865,3865,3865,0
20230919,134700,297851365,3865,3865,3865,3865,0
20230919,134600,297851365,3865,3865,3865,3865,1200
20230919,134500,293213365,3870,3870,3870,3870,0
20230919,134400,293213365,3870,3870,3870,3870,0
20230919,134300,293213365,3870,3870,3870,3870,0
20230919,134200,293213365,3870,3870,3870,3870,352
20230919,134100,291851125,3870,3870,3870,3870,0
20230919,134000,291851125,3870,3870,3870,3870,13
20230919,133900,291800815,3870,3870,3870,3870,1
20230919,133800,291796945,3870,3870,3870,3870,0
20230919,133700,291796945,3870,3870,3870,3870,0
20230919,133600,291796945,3870,3870,3870,3870,0
20230919,133500,291796945,3870,3870,3870,3870,0
20230919,133400,291796945,3870,3870,3870,3870,1
20230919,133300,291793075,3870,3870,3870,3870,6
20230919,133200,291769855,3870,3870,3870,3870,0
20230919,133100,291769855,3870,3870,3870,3870,0
20230919,133000,291769855,3870,3870,3870,3870,0
20230919,132900,291769855,3870,3870,3870,3870,0
20230919,132800,291769855,3870,3870,3870,3870,2
20230919,132700,291762115,3870,3870,3870,3870,277
20230919,132600,290690125,3870,3870,3870,3870,0
20230919,132500,290690125,3870,3870,3870,3870,1
20230919,132400,290686255,3870,3870,3870,3870,500
20230919,132300,288751255,3870,3870,3870,3870,90
20230919,132200,288402955,3870,3870,3870,3870,0
20230919,132100,288402955,3870,3870,3870,3870,4
20230919,132000,288387475,3870,3870,3870,3870,0
20230919,131900,288387475,3870,3870,3870,3870,100
20230919,131800,288000475,3870,3870,3870,3870,0
20230919,131700,288000475,3870,3870,3870,3870,501
20230919,131600,286061605,3865,3865,3865,3865,0
20230919,131500,286061605,3865,3865,3865,3865,0
20230919,131400,286061605,3865,3865,3865,3865,0
20230919,131300,286061605,3865,3865,3865,3865,0
20230919,131200,286061605,3865,3865,3865,3865,0
20230919,131100,286061605,3865,3865,3865,3865,0
20230919,131000,286061605,3865,3865,3865,3865,700
20230919,130900,283356105,3870,3870,3870,3870,191
20230919,130800,282616935,3870,3870,3870,3870,0
20230919,130700,282616935,3870,3870,3870,3870,713
20230919,130600,279857625,3870,3870,3870,3870,170
20230919,130500,279199725,3870,3870,3870,3870,0
20230919,130400,279199725,3870,3870,3870,3870,1000
20230919,130300,275329725,3870,3870,3870,3870,0
20230919,130200,275329725,3870,3870,3870,3870,0
20230919,130100,275329725,3870,3870,3870,3870,568
20230919,130000,273131565,3870,3870,3870,3870,0
20230919,125900,273131565,3870,3870,3870,3870,16
20230919,125800,273069645,3870,3870,3870,3870,0
20230919,125700,273069645,3870,3865,3870,3865,502
20230919,125600,271126910,3865,3870,3870,3865,309
20230919,125500,269932350,3875,3875,3875,3875,1
20230919,125400,269928475,3870,3870,3870,3870,0
20230919,125300,269928475,3870,3870,3870,3870,296
20230919,125200,268782955,3875,3875,3875,3875,1
20230919,125100,268779080,3875,3875,3875,3875,0
20230919,125000,268779080,3875,3875,3875,3875,0
20230919,124900,268779080,3875,3870,3875,3870,190
20230919,124800,268043730,3875,3875,3875,3875,1
20230919,124700,268039855,3870,3870,3870,3870,0
20230919,124600,268039855,3870,3870,3870,3870,1
20230919,124500,268035985,3870,3870,3870,3870,0
20230919,124400,268035985,3870,3870,3870,3870,200
20230919,124300,267261985,3875,3875,3875,3875,0
20230919,124200,267261985,3875,3875,3875,3875,0
20230919,124100,267261985,3875,3875,3875,3875,100
20230919,124000,266874485,3875,3875,3875,3875,0
20230919,123900,266874485,3875,3875,3875,3875,50
20230919,123800,266680735,3875,3875,3875,3875,1
20230919,123700,266676860,3875,3875,3875,3875,0
20230919,123600,266676860,3875,3875,3875,3875,0
20230919,123500,266676860,3875,3875,3875,3875,0
20230919,123400,266676860,3875,3875,3875,3875,1
20230919,123300,266672985,3870,3870,3870,3870,0
20230919,123200,266672985,3870,3870,3870,3870,100
20230919,123100,266285985,3875,3875,3875,3875,0
20230919,123000,266285985,3875,3875,3875,3875,0
20230919,122900,266285985,3875,3875,3875,3875,6
20230919,122800,266262735,3875,3875,3875,3875,0
20230919,122700,266262735,3875,3875,3875,3875,0
20230919,122600,266262735,3875,3875,3875,3875,0
20230919,122500,266262735,3875,3875,3875,3875,0
20230919,122400,266262735,3875,3875,3875,3875,0
20230919,122300,266262735,3875,3875,3875,3875,0
20230919,122200,266262735,3875,3875,3875,3875,0
20230919,122100,266262735,3875,3875,3875,3875,0
20230919,122000,266262735,3875,3875,3875,3875,0
20230919,121900,266262735,3875,3875,3875,3875,1
20230919,121800,266258860,3875,3875,3875,3875,4
20230919,121700,266243360,3870,3870,3870,3870,0
20230919,121600,266243360,3870,3870,3870,3870,0
20230919,121500,266243360,3870,3870,3870,3870,0
20230919,121400,266243360,3870,3870,3870,3870,100
20230919,121300,265856360,3870,3870,3870,3870,0
20230919,121200,265856360,3870,3870,3870,3870,0
20230919,121100,265856360,3870,3870,3870,3870,7
20230919,121000,265829270,3865,3865,3865,3865,0
20230919,120900,265829270,3865,3865,3865,3865,0
20230919,120800,265829270,3865,3865,3865,3865,0
20230919,120700,265829270,3865,3865,3865,3865,0
20230919,120600,265829270,3865,3865,3865,3865,0
20230919,120500,265829270,3865,3865,3865,3865,0
20230919,120400,265829270,3865,3865,3865,3865,17
20230919,120300,265763565,3865,3865,3865,3865,0
20230919,120200,265763565,3865,3865,3865,3865,9
20230919,120100,265728780,3865,3865,3865,3865,58
20230919,120000,265504610,3865,3865,3865,3865,53
20230919,115900,265299765,3870,3870,3870,3870,0
20230919,115800,265299765,3870,3870,3870,3870,0
20230919,115700,265299765,3870,3870,3870,3870,0
20230919,115600,265299765,3870,3870,3870,3870,0
20230919,115500,265299765,3870,3870,3870,3870,0
20230919,115400,265299765,3870,3870,3870,3870,0
20230919,115300,265299765,3870,3870,3870,3870,0
20230919,115200,265299765,3870,3870,3870,3870,0
20230919,115100,265299765,3870,3870,3870,3870,0
20230919,115000,265299765,3870,3870,3870,3870,40
20230919,114900,265144965,3870,3870,3870,3870,1
20230919,114800,265141095,3870,3870,3870,3870,0
20230919,114700,265141095,3870,3870,3870,3870,424
20230919,114600,263500215,3870,3870,3870,3870,0
20230919,114500,263500215,3870,3870,3870,3870,0
20230919,114400,263500215,3870,3870,3870,3870,467
20230919,114300,261692925,3870,3870,3870,3870,0
20230919,114200,261692925,3870,3870,3870,3870,0
20230919,114100,261692925,3870,3870,3870,3870,100
20230919,114000,261305925,3870,3870,3870,3870,1
20230919,113900,261302055,3860,3860,3860,3860,0
20230919,113800,261302055,3860,3860,3860,3860,0
20230919,113700,261302055,3860,3860,3860,3860,0
20230919,113600,261302055,3860,3865,3865,3860,2408
20230919,113500,252002160,3875,3875,3875,3875,0
20230919,113400,252002160,3875,3875,3875,3875,0
20230919,113300,252002160,3875,3875,3875,3875,0
20230919,113200,252002160,3875,3875,3875,3875,0
20230919,113100,252002160,3875,3875,3875,3875,0
20230919,113000,252002160,3875,3875,3875,3875,0
20230919,112900,252002160,3875,3875,3875,3875,0
20230919,112800,252002160,3875,3875,3875,3875,1
20230919,112700,251998285,3875,3875,3875,3875,300
20230919,112600,250835785,3865,3865,3865,3865,603
20230919,112500,248505190,3865,3865,3865,3865,260
20230919,112400,247500290,3865,3870,3870,3865,5
20230919,112300,247480945,3865,3865,3865,3865,0
20230919,112200,247480945,3865,3865,3865,3865,0
20230919,112100,247480945,3865,3865,3865,3865,0
20230919,112000,247480945,3865,3865,3865,3865,0
20230919,111900,247480945,3865,3865,3865,3865,0
20230919,111800,247480945,3865,3865,3865,3865,0
20230919,111700,247480945,3865,3865,3865,3865,200
20230919,111600,246707945,3880,3880,3880,3880,10
20230919,111500,246669145,3880,3880,3880,3880,0
20230919,111400,246669145,3880,3880,3880,3880,0
20230919,111300,246669145,3880,3880,3880,3880,0
20230919,111200,246669145,3880,3880,3880,3880,0
20230919,111100,246669145,3880,3870,3880,3860,5597
20230919,111000,225016980,3885,3875,3885,3875,1001
20230919,110900,221138095,3875,3875,3875,3875,0
20230919,110800,221138095,3875,3875,3875,3875,0
20230919,110700,221138095,3875,3875,3875,3875,388
20230919,110600,219634595,3885,3885,3885,3885,1
20230919,110500,219630710,3875,3875,3875,3875,0
20230919,110400,219630710,3875,3875,3875,3875,0
20230919,110300,219630710,3875,3875,3875,3875,0
20230919,110200,219630710,3875,3875,3875,3875,700
20230919,110100,216918210,3880,3880,3880,3880,0
20230919,110000,216918210,3880,3880,3880,3880,27
20230919,105900,216813450,3880,3880,3880,3880,0
20230919,105800,216813450,3880,3880,3880,3880,995
20230919,105700,212952850,3880,3880,3880,3880,0
20230919,105600,212952850,3880,3880,3880,3880,0
20230919,105500,212952850,3880,3880,3880,3880,5
20230919,105400,212933450,3880,3880,3880,3880,400
20230919,105300,211381450,3875,3875,3875,3875,100
20230919,105200,210993950,3875,3875,3875,3875,500
20230919,105100,209056450,3875,3875,3875,3875,1
20230919,105000,209052575,3875,3875,3875,3875,0
20230919,104900,209052575,3875,3875,3875,3875,0
20230919,104800,209052575,3875,3875,3875,3875,5
20230919,104700,209033200,3875,3870,3875,3865,801
20230919,104600,205937240,3875,3875,3875,3875,0
20230919,104500,205937240,3875,3875,3875,3875,0
20230919,104400,205937240,3875,3875,3875,3865,119
20230919,104300,205476800,3870,3870,3870,3870,0
20230919,104200,205476800,3870,3870,3870,3870,0
20230919,104100,205476800,3870,3870,3870,3870,0
20230919,104000,205476800,3870,3870,3870,3870,70
20230919,103900,205205900,3870,3870,3870,3870,0
20230919,103800,205205900,3870,3870,3870,3870,0
20230919,103700,205205900,3870,3870,3870,3870,1
20230919,103600,205202030,3870,3870,3870,3870,200
20230919,103500,204428030,3870,3870,3870,3870,300
20230919,103400,203267030,3870,3870,3870,3870,0
20230919,103300,203267030,3870,3870,3870,3870,570
20230919,103200,201061130,3870,3870,3870,3870,1
20230919,103100,201057260,3885,3885,3885,3885,0
20230919,103000,201057260,3885,3885,3885,3885,16
20230919,102900,200995100,3890,3890,3890,3890,0
20230919,102800,200995100,3890,3890,3890,3890,0
20230919,102700,200995100,3890,3870,3890,3870,701
20230919,102600,198282210,3890,3890,3890,3890,3
20230919,102500,198270540,3895,3895,3895,3895,0
20230919,102400,198270540,3895,3875,3895,3875,621
20230919,102300,195864145,3890,3890,3890,3890,0
20230919,102200,195864145,3890,3895,3895,3880,602
20230919,102100,193528360,3875,3875,3875,3875,60
20230919,102000,193295860,3875,3875,3875,3875,0
20230919,101900,193295860,3875,3875,3875,3875,0
20230919,101800,193295860,3875,3870,3875,3865,401
20230919,101700,191745935,3865,3875,3875,3865,4351
20230919,101600,174907075,3875,3885,3885,3875,2286
20230919,101500,166043650,3895,3900,3900,3895,364
20230919,101400,164624370,3910,3910,3910,3910,0
20230919,101300,164624370,3910,3910,3910,3910,1
20230919,101200,164620460,3915,3915,3915,3915,0
20230919,101100,164620460,3915,3915,3915,3915,0
20230919,101000,164620460,3915,3915,3915,3915,0
20230919,100900,164620460,3915,3915,3915,3915,0
20230919,100800,164620460,3915,3915,3915,3915,0
20230919,100700,164620460,3915,3915,3915,3915,0
20230919,100600,164620460,3915,3915,3915,3915,90
20230919,100500,164268110,3885,3925,3925,3885,2
20230919,100400,164260300,3905,3920,3935,3895,1991
20230919,100300,156449945,3955,3955,3955,3955,9
20230919,100200,156414350,3960,3875,3960,3875,4184
20230919,100100,140048215,3870,3870,3870,3870,0
20230919,100000,140048215,3870,3870,3870,3870,0
20230919,095900,140048215,3870,3870,3870,3870,0
20230919,095800,140048215,3870,3870,3870,3870,0
20230919,095700,140048215,3870,3870,3870,3870,700
20230919,095600,137339215,3865,3865,3865,3865,61
20230919,095500,137103450,3870,3870,3870,3870,824
20230919,095400,133914570,3870,3870,3870,3870,0
20230919,095300,133914570,3870,3870,3870,3870,0
20230919,095200,133914570,3870,3870,3870,3870,0
20230919,095100,133914570,3870,3870,3870,3870,688
20230919,095000,131252010,3865,3865,3865,3865,59
20230919,094900,131023975,3870,3870,3870,3870,260
20230919,094800,130017775,3880,3880,3880,3880,3
20230919,094700,130006135,3875,3875,3875,3875,0
20230919,094600,130006135,3875,3875,3875,3875,0
20230919,094500,130006135,3875,3875,3875,3875,1930
20230919,094400,122527385,3875,3875,3875,3875,10
20230919,094300,122488635,3875,3875,3875,3875,0
20230919,094200,122488635,3875,3875,3875,3875,0
20230919,094100,122488635,3875,3875,3875,3875,0
20230919,094000,122488635,3875,3875,3875,3875,0
20230919,093900,122488635,3875,3875,3875,3875,0
20230919,093800,122488635,3875,3875,3875,3875,183
20230919,093700,121779510,3875,3880,3880,3875,310
20230919,093600,120578250,3880,3880,3880,3880,600
20230919,093500,118250250,3900,3885,3900,3880,936
20230919,093400,114615875,3890,3910,3910,3890,1801
20230919,093300,107609965,3890,3910,3910,3890,602
20230919,093200,105267945,3905,3905,3905,3905,67
20230919,093100,105006310,3910,3900,3930,3900,14350
20230919,093000,49024760,3900,3895,3900,3895,10074
20230919,092900,9738515,3890,3890,3890,3890,0
20230919,092800,9738515,3890,3890,3890,3890,5
20230919,092700,9719065,3890,3895,3895,3890,8
20230919,092600,9687915,3895,3880,3895,3880,301
20230919,092500,8517335,3880,3880,3880,3880,2
20230919,092400,8509575,3880,3880,3880,3880,100
20230919,092300,8121575,3865,3865,3865,3865,3
20230919,092200,8109980,3865,3870,3870,3865,800
20230919,092100,5017685,3875,3875,3875,3875,78
20230919,092000,4715435,3865,3865,3865,3865,0
20230919,091900,4715435,3865,3865,3865,3865,10
20230919,091800,4676785,3870,3875,3875,3870,490
20230919,091700,2779925,3880,3880,3880,3880,0
20230919,091600,2779925,3880,3880,3880,3880,67
20230919,091500,2519965,3885,3890,3890,3885,78
20230919,091400,2216805,3895,3900,3900,3895,57
20230919,091300,1994620,3905,3905,3905,3905,0
20230919,091200,1994620,3905,3905,3905,3905,8
20230919,091100,1963380,3905,3905,3905,3905,0
20230919,091000,1963380,3905,3900,3905,3890,261
20230919,090900,944740,3900,3900,3900,3900,1
20230919,090800,940840,3900,3900,3900,3900,2
20230919,090700,933040,3905,3905,3905,3905,0
20230919,090600,933040,3905,3905,3905,3905,0
20230919,090500,933040,3905,3905,3905,3905,0
20230919,090400,933040,3905,3905,3905,3905,2
20230919,090300,925230,3885,3885,3885,3885,12
20230919,090200,878610,3880,3880,3880,3880,1
20230919,090100,874730,3920,3920,3920,3880,3
20230919,090000,863010,3870,3870,3870,3870,223