KissMeData/220180/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201600,105031910,3145,3145,3145,3145,157
20230918,201500,105031910,3145,3145,3145,3145,0
20230918,201400,105031910,3145,3145,3145,3145,0
20230918,201300,105031910,3145,3145,3145,3145,0
20230918,201200,105031910,3145,3145,3145,3145,0
20230918,201100,105031910,3145,3145,3145,3145,0
20230918,201000,105031910,3145,3145,3145,3145,0
20230918,200900,105031910,3145,3145,3145,3145,0
20230918,200800,105031910,3145,3145,3145,3145,0
20230918,200700,105031910,3145,3145,3145,3145,0
20230918,200600,105031910,3145,3145,3145,3145,0
20230918,200500,105031910,3145,3145,3145,3145,0
20230918,200400,105031910,3145,3145,3145,3145,0
20230918,200300,105031910,3145,3145,3145,3145,0
20230918,200200,105031910,3145,3145,3145,3145,0
20230918,200100,105031910,3145,3145,3145,3145,0
20230918,200000,105031910,3145,3145,3145,3145,0
20230918,195900,105031910,3145,3145,3145,3145,0
20230918,195800,105031910,3145,3145,3145,3145,0
20230918,195700,105031910,3145,3145,3145,3145,0
20230918,195600,105031910,3145,3145,3145,3145,0
20230918,195500,105031910,3145,3145,3145,3145,0
20230918,195400,105031910,3145,3145,3145,3145,0
20230918,195300,105031910,3145,3145,3145,3145,0
20230918,195200,105031910,3145,3145,3145,3145,0
20230918,195100,105031910,3145,3145,3145,3145,0
20230918,195000,105031910,3145,3145,3145,3145,0
20230918,194900,105031910,3145,3145,3145,3145,0
20230918,194800,105031910,3145,3145,3145,3145,0
20230918,194700,105031910,3145,3145,3145,3145,0
20230918,194600,105031910,3145,3145,3145,3145,157
20230918,194500,105031910,3145,3145,3145,3145,0
20230918,194400,105031910,3145,3145,3145,3145,0
20230918,194300,105031910,3145,3145,3145,3145,0
20230918,194200,105031910,3145,3145,3145,3145,0
20230918,194100,105031910,3145,3145,3145,3145,0
20230918,194000,105031910,3145,3145,3145,3145,0
20230918,193900,105031910,3145,3145,3145,3145,0
20230918,193800,105031910,3145,3145,3145,3145,0
20230918,193700,105031910,3145,3145,3145,3145,0
20230918,193600,105031910,3145,3145,3145,3145,0
20230918,193500,105031910,3145,3145,3145,3145,0
20230918,193400,105031910,3145,3145,3145,3145,0
20230918,193300,105031910,3145,3145,3145,3145,0
20230918,193200,105031910,3145,3145,3145,3145,0
20230918,193100,105031910,3145,3145,3145,3145,0
20230918,193000,105031910,3145,3145,3145,3145,0
20230918,192900,105031910,3145,3145,3145,3145,0
20230918,192800,105031910,3145,3145,3145,3145,0
20230918,192700,105031910,3145,3145,3145,3145,0
20230918,192600,105031910,3145,3145,3145,3145,0
20230918,192500,105031910,3145,3145,3145,3145,0
20230918,192400,105031910,3145,3145,3145,3145,0
20230918,192300,105031910,3145,3145,3145,3145,0
20230918,192200,105031910,3145,3145,3145,3145,0
20230918,192100,105031910,3145,3145,3145,3145,0
20230918,192000,105031910,3145,3145,3145,3145,0
20230918,191900,105031910,3145,3145,3145,3145,0
20230918,191800,105031910,3145,3145,3145,3145,0
20230918,191700,105031910,3145,3145,3145,3145,0
20230918,191600,105031910,3145,3145,3145,3145,157
20230918,191500,105031910,3145,3145,3145,3145,0
20230918,191400,105031910,3145,3145,3145,3145,0
20230918,191300,105031910,3145,3145,3145,3145,0
20230918,191200,105031910,3145,3145,3145,3145,0
20230918,191100,105031910,3145,3145,3145,3145,0
20230918,191000,105031910,3145,3145,3145,3145,0
20230918,190900,105031910,3145,3145,3145,3145,0
20230918,190800,105031910,3145,3145,3145,3145,0
20230918,190700,105031910,3145,3145,3145,3145,0
20230918,190600,105031910,3145,3145,3145,3145,0
20230918,190500,105031910,3145,3145,3145,3145,0
20230918,190400,105031910,3145,3145,3145,3145,0
20230918,190300,105031910,3145,3145,3145,3145,0
20230918,190200,105031910,3145,3145,3145,3145,0
20230918,190100,105031910,3145,3145,3145,3145,0
20230918,190000,105031910,3145,3145,3145,3145,0
20230918,185900,105031910,3145,3145,3145,3145,0
20230918,185800,105031910,3145,3145,3145,3145,0
20230918,185700,105031910,3145,3145,3145,3145,0
20230918,185600,105031910,3145,3145,3145,3145,0
20230918,185500,105031910,3145,3145,3145,3145,0
20230918,185400,105031910,3145,3145,3145,3145,0
20230918,185300,105031910,3145,3145,3145,3145,0
20230918,185200,105031910,3145,3145,3145,3145,0
20230918,185100,105031910,3145,3145,3145,3145,0
20230918,185000,105031910,3145,3145,3145,3145,0
20230918,184900,105031910,3145,3145,3145,3145,0
20230918,184800,105031910,3145,3145,3145,3145,0
20230918,184700,105031910,3145,3145,3145,3145,0
20230918,184600,105031910,3145,3145,3145,3145,157
20230918,184500,105031910,3145,3145,3145,3145,0
20230918,184400,105031910,3145,3145,3145,3145,0
20230918,184300,105031910,3145,3145,3145,3145,0
20230918,184200,105031910,3145,3145,3145,3145,0
20230918,184100,105031910,3145,3145,3145,3145,0
20230918,184000,105031910,3145,3145,3145,3145,0
20230918,183900,105031910,3145,3145,3145,3145,0
20230918,183800,105031910,3145,3145,3145,3145,0
20230918,183700,105031910,3145,3145,3145,3145,0
20230918,183600,105031910,3145,3145,3145,3145,0
20230918,183500,105031910,3145,3145,3145,3145,0
20230918,183400,105031910,3145,3145,3145,3145,0
20230918,183300,105031910,3145,3145,3145,3145,0
20230918,183200,105031910,3145,3145,3145,3145,0
20230918,183100,105031910,3145,3145,3145,3145,0
20230918,183000,105031910,3145,3145,3145,3145,0
20230918,182900,105031910,3145,3145,3145,3145,0
20230918,182800,105031910,3145,3145,3145,3145,0
20230918,182700,105031910,3145,3145,3145,3145,0
20230918,182600,105031910,3145,3145,3145,3145,0
20230918,182500,105031910,3145,3145,3145,3145,0
20230918,182400,105031910,3145,3145,3145,3145,0
20230918,182300,105031910,3145,3145,3145,3145,0
20230918,182200,105031910,3145,3145,3145,3145,0
20230918,182100,105031910,3145,3145,3145,3145,0
20230918,182000,105031910,3145,3145,3145,3145,0
20230918,181900,105031910,3145,3145,3145,3145,0
20230918,181800,105031910,3145,3145,3145,3145,0
20230918,181700,105031910,3145,3145,3145,3145,0
20230918,181600,105031910,3145,3145,3145,3145,157
20230918,181500,105031910,3145,3145,3145,3145,0
20230918,181400,105031910,3145,3145,3145,3145,0
20230918,181300,105031910,3145,3145,3145,3145,0
20230918,181200,105031910,3145,3145,3145,3145,0
20230918,181100,105031910,3145,3145,3145,3145,0
20230918,181000,105031910,3145,3145,3145,3145,0
20230918,180900,105031910,3145,3145,3145,3145,0
20230918,180800,105031910,3145,3145,3145,3145,0
20230918,180700,105031910,3145,3145,3145,3145,0
20230918,180600,105031910,3145,3145,3145,3145,0
20230918,180500,105031910,3145,3145,3145,3145,0
20230918,180400,105031910,3145,3145,3145,3145,0
20230918,180300,105031910,3145,3145,3145,3145,0
20230918,180200,105031910,3145,3145,3145,3145,0
20230918,180100,105031910,3145,3145,3145,3145,0
20230918,180000,105031910,3145,3145,3145,3145,0
20230918,175900,105031910,3145,3145,3145,3145,0
20230918,175800,105031910,3145,3145,3145,3145,0
20230918,175700,105031910,3145,3145,3145,3145,0
20230918,175600,105031910,3145,3145,3145,3145,0
20230918,175500,105031910,3145,3145,3145,3145,0
20230918,175400,105031910,3145,3145,3145,3145,0
20230918,175300,105031910,3145,3145,3145,3145,0
20230918,175200,105031910,3145,3145,3145,3145,0
20230918,175100,105031910,3145,3145,3145,3145,0
20230918,175000,105031910,3145,3145,3145,3145,0
20230918,174900,105031910,3145,3145,3145,3145,0
20230918,174800,105031910,3145,3145,3145,3145,0
20230918,174700,105031910,3145,3145,3145,3145,0
20230918,174600,105031910,3145,3145,3145,3145,157
20230918,174500,105031910,3145,3145,3145,3145,0
20230918,174400,105031910,3145,3145,3145,3145,0
20230918,174300,105031910,3145,3145,3145,3145,0
20230918,174200,105031910,3145,3145,3145,3145,0
20230918,174100,105031910,3145,3145,3145,3145,0
20230918,174000,105031910,3145,3145,3145,3145,0
20230918,173900,105031910,3145,3145,3145,3145,0
20230918,173800,105031910,3145,3145,3145,3145,0
20230918,173700,105031910,3145,3145,3145,3145,0
20230918,173600,105031910,3145,3145,3145,3145,0
20230918,173500,105031910,3145,3145,3145,3145,0
20230918,173400,105031910,3145,3145,3145,3145,0
20230918,173300,105031910,3145,3145,3145,3145,0
20230918,173200,105031910,3145,3145,3145,3145,0
20230918,173100,105031910,3145,3145,3145,3145,0
20230918,173000,105031910,3145,3145,3145,3145,0
20230918,172900,105031910,3145,3145,3145,3145,0
20230918,172800,105031910,3145,3145,3145,3145,0
20230918,172700,105031910,3145,3145,3145,3145,0
20230918,172600,105031910,3145,3145,3145,3145,0
20230918,172500,105031910,3145,3145,3145,3145,0
20230918,172400,105031910,3145,3145,3145,3145,0
20230918,172300,105031910,3145,3145,3145,3145,0
20230918,172200,105031910,3145,3145,3145,3145,0
20230918,172100,105031910,3145,3145,3145,3145,0
20230918,172000,105031910,3145,3145,3145,3145,0
20230918,171900,105031910,3145,3145,3145,3145,0
20230918,171800,105031910,3145,3145,3145,3145,0
20230918,171700,105031910,3145,3145,3145,3145,0
20230918,171600,105031910,3145,3145,3145,3145,157
20230918,171500,105031910,3145,3145,3145,3145,0
20230918,171400,105031910,3145,3145,3145,3145,0
20230918,171300,105031910,3145,3145,3145,3145,0
20230918,171200,105031910,3145,3145,3145,3145,0
20230918,171100,105031910,3145,3145,3145,3145,0
20230918,171000,105031910,3145,3145,3145,3145,0
20230918,170900,105031910,3145,3145,3145,3145,0
20230918,170800,105031910,3145,3145,3145,3145,0
20230918,170700,105031910,3145,3145,3145,3145,0
20230918,170600,105031910,3145,3145,3145,3145,0
20230918,170500,105031910,3145,3145,3145,3145,0
20230918,170400,105031910,3145,3145,3145,3145,0
20230918,170300,105031910,3145,3145,3145,3145,0
20230918,170200,105031910,3145,3145,3145,3145,0
20230918,170100,105031910,3145,3145,3145,3145,0
20230918,170000,105031910,3145,3145,3145,3145,0
20230918,165900,105031910,3145,3145,3145,3145,0
20230918,165800,105031910,3145,3145,3145,3145,0
20230918,165700,105031910,3145,3145,3145,3145,0
20230918,165600,105031910,3145,3145,3145,3145,0
20230918,165500,105031910,3145,3145,3145,3145,0
20230918,165400,105031910,3145,3145,3145,3145,0
20230918,165300,105031910,3145,3145,3145,3145,0
20230918,165200,105031910,3145,3145,3145,3145,0
20230918,165100,105031910,3145,3145,3145,3145,0
20230918,165000,105031910,3145,3145,3145,3145,0
20230918,164900,105031910,3145,3145,3145,3145,0
20230918,164800,105031910,3145,3145,3145,3145,0
20230918,164700,105031910,3145,3145,3145,3145,0
20230918,164600,105031910,3145,3145,3145,3145,157
20230918,164500,105031910,3145,3145,3145,3145,0
20230918,164400,105031910,3145,3145,3145,3145,0
20230918,164300,105031910,3145,3145,3145,3145,0
20230918,164200,105031910,3145,3145,3145,3145,0
20230918,164100,105031910,3145,3145,3145,3145,0
20230918,164000,105031910,3145,3145,3145,3145,0
20230918,163900,105031910,3145,3145,3145,3145,0
20230918,163800,105031910,3145,3145,3145,3145,0
20230918,163700,105031910,3145,3145,3145,3145,0
20230918,163600,105031910,3145,3145,3145,3145,0
20230918,163500,105031910,3145,3145,3145,3145,0
20230918,163400,105031910,3145,3145,3145,3145,0
20230918,163300,105031910,3145,3145,3145,3145,0
20230918,163200,105031910,3145,3145,3145,3145,0
20230918,163100,105031910,3145,3145,3145,3145,0
20230918,163000,105031910,3145,3145,3145,3145,0
20230918,162900,105031910,3145,3145,3145,3145,0
20230918,162800,105031910,3145,3145,3145,3145,0
20230918,162700,105031910,3145,3145,3145,3145,0
20230918,162600,105031910,3145,3145,3145,3145,0
20230918,162500,105031910,3145,3145,3145,3145,0
20230918,162400,105031910,3145,3145,3145,3145,0
20230918,162300,105031910,3145,3145,3145,3145,0
20230918,162200,105031910,3145,3145,3145,3145,0
20230918,162100,105031910,3145,3145,3145,3145,0
20230918,162000,105031910,3145,3145,3145,3145,0
20230918,161900,105031910,3145,3145,3145,3145,0
20230918,161800,105031910,3145,3145,3145,3145,0
20230918,161700,105031910,3145,3145,3145,3145,0
20230918,161600,105031910,3145,3145,3145,3145,157
20230918,161500,105031910,3145,3145,3145,3145,0
20230918,161400,105031910,3145,3145,3145,3145,0
20230918,161300,105031910,3145,3145,3145,3145,0
20230918,161200,105031910,3145,3145,3145,3145,0
20230918,161100,105031910,3145,3145,3145,3145,0
20230918,161000,105031910,3145,3145,3145,3145,0
20230918,160900,105031910,3145,3145,3145,3145,0
20230918,160800,105031910,3145,3145,3145,3145,0
20230918,160700,105031910,3145,3145,3145,3145,0
20230918,160600,105031910,3145,3145,3145,3145,0
20230918,160500,105031910,3145,3145,3145,3145,0
20230918,160400,105031910,3145,3145,3145,3145,0
20230918,160300,105031910,3145,3145,3145,3145,0
20230918,160200,105031910,3145,3145,3145,3145,0
20230918,160100,105031910,3145,3145,3145,3145,0
20230918,160000,105031910,3145,3145,3145,3145,0
20230918,155900,105031910,3145,3145,3145,3145,0
20230918,155800,105031910,3145,3145,3145,3145,0
20230918,155700,105031910,3145,3145,3145,3145,0
20230918,155600,105031910,3145,3145,3145,3145,0
20230918,155500,105031910,3145,3145,3145,3145,0
20230918,155400,105031910,3145,3145,3145,3145,0
20230918,155300,105031910,3145,3145,3145,3145,0
20230918,155200,105031910,3145,3145,3145,3145,0
20230918,155100,105031910,3145,3145,3145,3145,0
20230918,155000,105031910,3145,3145,3145,3145,0
20230918,154900,105031910,3145,3145,3145,3145,0
20230918,154800,105031910,3145,3145,3145,3145,0
20230918,154700,105031910,3145,3145,3145,3145,0
20230918,154600,105031910,3145,3145,3145,3145,157
20230918,154500,105031910,3145,3145,3145,3145,0
20230918,154400,105031910,3145,3145,3145,3145,0
20230918,154300,105031910,3145,3145,3145,3145,0
20230918,154200,105031910,3145,3145,3145,3145,0
20230918,154100,105031910,3145,3145,3145,3145,0
20230918,154000,105031910,3145,3145,3145,3145,0
20230918,153900,105031910,3145,3145,3145,3145,0
20230918,153800,105031910,3145,3145,3145,3145,0
20230918,153700,105031910,3145,3145,3145,3145,0
20230918,153600,105031910,3145,3145,3145,3145,0
20230918,153500,105031910,3145,3145,3145,3145,0
20230918,153400,105031910,3145,3145,3145,3145,0
20230918,153300,105031910,3145,3145,3145,3145,0
20230918,153200,105031910,3145,3145,3145,3145,0
20230918,153100,105031910,3145,3145,3145,3145,0
20230918,153000,105031910,3145,3145,3145,3145,157
20230918,152900,104538145,3130,3130,3130,3130,0
20230918,152800,104538145,3130,3130,3130,3130,0
20230918,152700,104538145,3130,3130,3130,3130,0
20230918,152600,104538145,3130,3130,3130,3130,0
20230918,152500,104538145,3130,3130,3130,3130,0
20230918,152400,104538145,3130,3130,3130,3130,0
20230918,152300,104538145,3130,3130,3130,3130,0
20230918,152200,104538145,3130,3130,3130,3130,0
20230918,152100,104538145,3130,3130,3130,3130,0
20230918,152000,104538145,3130,3130,3130,3130,0
20230918,151900,104538145,3130,3130,3130,3130,28
20230918,151800,104450505,3130,3135,3135,3130,1267
20230918,151700,100484430,3135,3135,3135,3135,0
20230918,151600,100484430,3135,3135,3135,3135,17
20230918,151500,100431135,3135,3135,3135,3135,0
20230918,151400,100431135,3135,3130,3135,3130,255
20230918,151300,99632935,3135,3135,3135,3135,0
20230918,151200,99632935,3135,3140,3140,3135,57
20230918,151100,99454230,3135,3135,3135,3135,900
20230918,151000,96632730,3135,3135,3135,3135,21
20230918,150900,96566895,3140,3140,3140,3140,1
20230918,150800,96563755,3135,3135,3135,3135,0
20230918,150700,96563755,3135,3135,3135,3135,0
20230918,150600,96563755,3135,3135,3135,3135,17
20230918,150500,96510460,3135,3140,3140,3135,1506
20230918,150400,91786375,3140,3140,3140,3140,0
20230918,150300,91786375,3140,3140,3140,3140,0
20230918,150200,91786375,3140,3140,3140,3140,17
20230918,150100,91732995,3140,3140,3140,3140,0
20230918,150000,91732995,3140,3140,3140,3140,0
20230918,145900,91732995,3140,3140,3140,3140,0
20230918,145800,91732995,3140,3140,3140,3140,0
20230918,145700,91732995,3140,3140,3140,3140,0
20230918,145600,91732995,3140,3140,3140,3140,0
20230918,145500,91732995,3140,3140,3140,3140,17
20230918,145400,91679615,3145,3145,3145,3145,0
20230918,145300,91679615,3145,3145,3145,3145,4
20230918,145200,91667035,3145,3145,3145,3145,15
20230918,145100,91619860,3140,3140,3140,3140,0
20230918,145000,91619860,3140,3140,3140,3140,0
20230918,144900,91619860,3140,3140,3140,3140,0
20230918,144800,91619860,3140,3140,3140,3140,33
20230918,144700,91516240,3140,3140,3140,3140,129
20230918,144600,91111180,3140,3140,3140,3140,400
20230918,144500,89855180,3140,3140,3140,3140,0
20230918,144400,89855180,3140,3140,3140,3140,0
20230918,144300,89855180,3140,3140,3140,3140,0
20230918,144200,89855180,3140,3140,3140,3140,17
20230918,144100,89801800,3145,3145,3145,3145,0
20230918,144000,89801800,3145,3145,3145,3145,0
20230918,143900,89801800,3145,3145,3145,3145,0
20230918,143800,89801800,3145,3145,3145,3145,51
20230918,143700,89641405,3160,3160,3160,3160,0
20230918,143600,89641405,3160,3160,3160,3160,0
20230918,143500,89641405,3160,3160,3160,3160,0
20230918,143400,89641405,3160,3160,3160,3160,0
20230918,143300,89641405,3160,3160,3160,3160,0
20230918,143200,89641405,3160,3160,3160,3160,0
20230918,143100,89641405,3160,3150,3160,3150,318
20230918,143000,88637200,3145,3145,3145,3145,0
20230918,142900,88637200,3145,3145,3145,3145,0
20230918,142800,88637200,3145,3145,3145,3145,0
20230918,142700,88637200,3145,3145,3145,3145,0
20230918,142600,88637200,3145,3145,3145,3145,0
20230918,142500,88637200,3145,3145,3145,3145,0
20230918,142400,88637200,3145,3145,3145,3145,0
20230918,142300,88637200,3145,3145,3145,3145,0
20230918,142200,88637200,3145,3145,3145,3145,0
20230918,142100,88637200,3145,3145,3145,3145,0
20230918,142000,88637200,3145,3145,3145,3145,0
20230918,141900,88637200,3145,3145,3145,3145,0
20230918,141800,88637200,3145,3145,3145,3145,0
20230918,141700,88637200,3145,3145,3145,3145,100
20230918,141600,88322700,3140,3140,3140,3140,0
20230918,141500,88322700,3140,3140,3140,3140,0
20230918,141400,88322700,3140,3140,3140,3140,0
20230918,141300,88322700,3140,3140,3140,3140,0
20230918,141200,88322700,3140,3140,3140,3140,0
20230918,141100,88322700,3140,3140,3140,3140,0
20230918,141000,88322700,3140,3140,3140,3140,40
20230918,140900,88197100,3140,3140,3140,3140,0
20230918,140800,88197100,3140,3140,3140,3140,0
20230918,140700,88197100,3140,3135,3140,3135,329
20230918,140600,87165540,3135,3135,3135,3135,1
20230918,140500,87162405,3130,3130,3130,3130,0
20230918,140400,87162405,3130,3130,3130,3130,0
20230918,140300,87162405,3130,3130,3130,3130,0
20230918,140200,87162405,3130,3130,3130,3130,0
20230918,140100,87162405,3130,3130,3130,3130,0
20230918,140000,87162405,3130,3130,3130,3130,17
20230918,135900,87109195,3130,3130,3130,3130,0
20230918,135800,87109195,3130,3130,3130,3130,0
20230918,135700,87109195,3130,3130,3130,3130,1195
20230918,135600,83368845,3135,3135,3135,3135,5
20230918,135500,83353170,3130,3130,3130,3130,0
20230918,135400,83353170,3130,3130,3130,3130,0
20230918,135300,83353170,3130,3130,3130,3130,17
20230918,135200,83299960,3135,3135,3135,3135,0
20230918,135100,83299960,3135,3135,3135,3135,0
20230918,135000,83299960,3135,3135,3135,3135,0
20230918,134900,83299960,3135,3135,3135,3135,0
20230918,134800,83299960,3135,3135,3135,3135,0
20230918,134700,83299960,3135,3135,3135,3135,0
20230918,134600,83299960,3135,3135,3135,3135,0
20230918,134500,83299960,3135,3140,3140,3135,2509
20230918,134400,75430945,3140,3140,3140,3140,1196
20230918,134300,71675505,3140,3140,3140,3140,0
20230918,134200,71675505,3140,3140,3140,3140,17
20230918,134100,71622125,3140,3140,3140,3140,0
20230918,134000,71622125,3140,3140,3140,3140,300
20230918,133900,70680125,3145,3145,3145,3145,0
20230918,133800,70680125,3145,3145,3145,3145,0
20230918,133700,70680125,3145,3145,3145,3145,0
20230918,133600,70680125,3145,3145,3145,3145,0
20230918,133500,70680125,3145,3145,3145,3145,518
20230918,133400,69051015,3150,3150,3150,3150,3
20230918,133300,69041565,3150,3150,3150,3150,0
20230918,133200,69041565,3150,3150,3150,3150,17
20230918,133100,68988015,3150,3150,3150,3150,0
20230918,133000,68988015,3150,3150,3150,3150,0
20230918,132900,68988015,3150,3150,3150,3150,80
20230918,132800,68736015,3150,3150,3150,3150,0
20230918,132700,68736015,3150,3150,3150,3150,0
20230918,132600,68736015,3150,3150,3150,3150,0
20230918,132500,68736015,3150,3150,3150,3150,0
20230918,132400,68736015,3150,3150,3150,3150,101
20230918,132300,68417865,3145,3145,3145,3145,0
20230918,132200,68417865,3145,3145,3145,3145,0
20230918,132100,68417865,3145,3145,3145,3145,17
20230918,132000,68364400,3150,3150,3150,3150,0
20230918,131900,68364400,3150,3150,3150,3150,0
20230918,131800,68364400,3150,3150,3150,3150,0
20230918,131700,68364400,3150,3150,3150,3150,0
20230918,131600,68364400,3150,3150,3150,3150,0
20230918,131500,68364400,3150,3150,3150,3150,112
20230918,131400,68011600,3145,3145,3145,3145,0
20230918,131300,68011600,3145,3145,3145,3145,0
20230918,131200,68011600,3145,3145,3145,3145,20
20230918,131100,67948700,3150,3150,3150,3150,8
20230918,131000,67923500,3150,3150,3150,3150,0
20230918,130900,67923500,3150,3150,3150,3150,0
20230918,130800,67923500,3150,3150,3150,3150,0
20230918,130700,67923500,3150,3150,3150,3150,8
20230918,130600,67898300,3165,3165,3165,3165,0
20230918,130500,67898300,3165,3165,3165,3165,0
20230918,130400,67898300,3165,3165,3165,3165,0
20230918,130300,67898300,3165,3165,3165,3165,0
20230918,130200,67898300,3165,3165,3165,3165,0
20230918,130100,67898300,3165,3165,3165,3165,0
20230918,130000,67898300,3165,3165,3165,3165,0
20230918,125900,67898300,3165,3165,3165,3165,0
20230918,125800,67898300,3165,3165,3165,3165,0
20230918,125700,67898300,3165,3165,3165,3165,0
20230918,125600,67898300,3165,3165,3165,3165,0
20230918,125500,67898300,3165,3165,3165,3165,0
20230918,125400,67898300,3165,3165,3165,3165,0
20230918,125300,67898300,3165,3165,3165,3165,0
20230918,125200,67898300,3165,3165,3165,3165,0
20230918,125100,67898300,3165,3165,3165,3165,0
20230918,125000,67898300,3165,3165,3165,3165,0
20230918,124900,67898300,3165,3145,3165,3145,500
20230918,124800,66318740,3140,3140,3140,3140,0
20230918,124700,66318740,3140,3140,3140,3140,0
20230918,124600,66318740,3140,3140,3140,3140,0
20230918,124500,66318740,3140,3140,3140,3140,2
20230918,124400,66312460,3140,3140,3140,3140,0
20230918,124300,66312460,3140,3140,3140,3140,0
20230918,124200,66312460,3140,3140,3140,3140,0
20230918,124100,66312460,3140,3140,3140,3140,17
20230918,124000,66259080,3145,3145,3145,3145,0
20230918,123900,66259080,3145,3145,3145,3145,0
20230918,123800,66259080,3145,3145,3145,3145,0
20230918,123700,66259080,3145,3145,3145,3145,0
20230918,123600,66259080,3145,3145,3145,3145,0
20230918,123500,66259080,3145,3140,3145,3140,1010
20230918,123400,63087630,3140,3140,3140,3140,0
20230918,123300,63087630,3140,3140,3140,3140,0
20230918,123200,63087630,3140,3140,3140,3140,0
20230918,123100,63087630,3140,3140,3140,3140,0
20230918,123000,63087630,3140,3140,3140,3140,0
20230918,122900,63087630,3140,3140,3140,3140,0
20230918,122800,63087630,3140,3140,3140,3140,35
20230918,122700,62977730,3155,3155,3155,3155,0
20230918,122600,62977730,3155,3155,3155,3155,0
20230918,122500,62977730,3155,3155,3155,3155,0
20230918,122400,62977730,3155,3155,3155,3155,0
20230918,122300,62977730,3155,3155,3155,3155,0
20230918,122200,62977730,3155,3155,3155,3155,0
20230918,122100,62977730,3155,3150,3155,3150,10
20230918,122000,62946215,3150,3150,3150,3150,0
20230918,121900,62946215,3150,3150,3150,3150,0
20230918,121800,62946215,3150,3150,3150,3150,0
20230918,121700,62946215,3150,3150,3150,3150,0
20230918,121600,62946215,3150,3140,3150,3140,3263
20230918,121500,52693155,3135,3135,3135,3135,0
20230918,121400,52693155,3135,3135,3135,3135,0
20230918,121300,52693155,3135,3135,3135,3135,72
20230918,121200,52467435,3140,3140,3140,3140,0
20230918,121100,52467435,3140,3140,3140,3140,0
20230918,121000,52467435,3140,3140,3140,3140,0
20230918,120900,52467435,3140,3140,3140,3140,5
20230918,120800,52451735,3140,3140,3140,3140,345
20230918,120700,51368435,3135,3135,3135,3135,0
20230918,120600,51368435,3135,3135,3135,3135,1
20230918,120500,51365300,3125,3125,3125,3125,17
20230918,120400,51312175,3130,3130,3130,3130,0
20230918,120300,51312175,3130,3130,3130,3130,0
20230918,120200,51312175,3130,3130,3130,3130,0
20230918,120100,51312175,3130,3130,3130,3130,3
20230918,120000,51302785,3130,3130,3130,3130,0
20230918,115900,51302785,3130,3130,3130,3130,1
20230918,115800,51299655,3140,3140,3140,3140,0
20230918,115700,51299655,3140,3140,3140,3140,0
20230918,115600,51299655,3140,3140,3140,3140,0
20230918,115500,51299655,3140,3140,3140,3140,0
20230918,115400,51299655,3140,3140,3140,3140,0
20230918,115300,51299655,3140,3140,3140,3140,0
20230918,115200,51299655,3140,3140,3140,3140,0
20230918,115100,51299655,3140,3140,3140,3140,1
20230918,115000,51296515,3135,3135,3135,3135,0
20230918,114900,51296515,3135,3135,3135,3135,0
20230918,114800,51296515,3135,3135,3135,3135,0
20230918,114700,51296515,3135,3135,3135,3135,0
20230918,114600,51296515,3135,3135,3135,3135,0
20230918,114500,51296515,3135,3135,3135,3135,7
20230918,114400,51274570,3135,3135,3135,3135,0
20230918,114300,51274570,3135,3135,3135,3135,0
20230918,114200,51274570,3135,3135,3135,3135,0
20230918,114100,51274570,3135,3135,3135,3135,0
20230918,114000,51274570,3135,3135,3135,3135,0
20230918,113900,51274570,3135,3135,3135,3135,0
20230918,113800,51274570,3135,3135,3135,3135,5
20230918,113700,51258895,3130,3130,3130,3130,17
20230918,113600,51205685,3140,3140,3140,3140,0
20230918,113500,51205685,3140,3140,3140,3140,0
20230918,113400,51205685,3140,3140,3140,3140,710
20230918,113300,48976285,3140,3140,3140,3140,330
20230918,113200,47940085,3140,3140,3140,3140,0
20230918,113100,47940085,3140,3140,3140,3140,0
20230918,113000,47940085,3140,3140,3140,3140,12
20230918,112900,47902405,3140,3140,3140,3140,0
20230918,112800,47902405,3140,3140,3140,3140,3
20230918,112700,47892985,3140,3140,3140,3140,0
20230918,112600,47892985,3140,3140,3140,3140,0
20230918,112500,47892985,3140,3140,3140,3140,0
20230918,112400,47892985,3140,3140,3140,3140,0
20230918,112300,47892985,3140,3140,3140,3140,0
20230918,112200,47892985,3140,3140,3140,3140,0
20230918,112100,47892985,3140,3140,3140,3140,0
20230918,112000,47892985,3140,3140,3140,3140,0
20230918,111900,47892985,3140,3140,3140,3140,0
20230918,111800,47892985,3140,3140,3140,3140,0
20230918,111700,47892985,3140,3140,3140,3140,0
20230918,111600,47892985,3140,3140,3140,3140,0
20230918,111500,47892985,3140,3140,3140,3140,0
20230918,111400,47892985,3140,3130,3140,3130,1127
20230918,111300,44365450,3130,3130,3130,3130,0
20230918,111200,44365450,3130,3130,3130,3130,0
20230918,111100,44365450,3130,3130,3130,3130,0
20230918,111000,44365450,3130,3130,3130,3130,0
20230918,110900,44365450,3130,3130,3130,3130,7
20230918,110800,44343540,3130,3130,3130,3130,7
20230918,110700,44321630,3130,3130,3130,3130,0
20230918,110600,44321630,3130,3130,3130,3130,0
20230918,110500,44321630,3130,3130,3130,3130,0
20230918,110400,44321630,3130,3130,3130,3130,0
20230918,110300,44321630,3130,3130,3130,3130,8
20230918,110200,44296590,3125,3125,3125,3125,0
20230918,110100,44296590,3125,3125,3125,3125,0
20230918,110000,44296590,3125,3125,3125,3125,0
20230918,105900,44296590,3125,3125,3125,3125,0
20230918,105800,44296590,3125,3125,3125,3125,0
20230918,105700,44296590,3125,3125,3125,3125,2
20230918,105600,44290340,3125,3125,3125,3125,18
20230918,105500,44234090,3120,3120,3120,3120,0
20230918,105400,44234090,3120,3120,3120,3120,0
20230918,105300,44234090,3120,3120,3120,3120,0
20230918,105200,44234090,3120,3120,3120,3120,0
20230918,105100,44234090,3120,3120,3120,3120,0
20230918,105000,44234090,3120,3120,3120,3120,0
20230918,104900,44234090,3120,3120,3120,3120,64
20230918,104800,44034410,3125,3125,3125,3125,21
20230918,104700,43968785,3125,3125,3125,3125,0
20230918,104600,43968785,3125,3125,3125,3125,0
20230918,104500,43968785,3125,3125,3125,3125,0
20230918,104400,43968785,3125,3125,3125,3125,0
20230918,104300,43968785,3125,3130,3130,3125,18
20230918,104200,43912530,3135,3135,3135,3135,0
20230918,104100,43912530,3135,3135,3135,3135,0
20230918,104000,43912530,3135,3135,3135,3135,0
20230918,103900,43912530,3135,3135,3135,3135,0
20230918,103800,43912530,3135,3135,3135,3135,0
20230918,103700,43912530,3135,3135,3135,3135,0
20230918,103600,43912530,3135,3135,3135,3135,311
20230918,103500,42937545,3135,3135,3135,3135,0
20230918,103400,42937545,3135,3135,3135,3135,17
20230918,103300,42884250,3145,3145,3145,3145,0
20230918,103200,42884250,3145,3145,3145,3145,0
20230918,103100,42884250,3145,3145,3145,3145,0
20230918,103000,42884250,3145,3145,3145,3145,0
20230918,102900,42884250,3145,3145,3145,3145,0
20230918,102800,42884250,3145,3145,3145,3145,0
20230918,102700,42884250,3145,3145,3145,3145,0
20230918,102600,42884250,3145,3145,3145,3145,0
20230918,102500,42884250,3145,3145,3145,3145,0
20230918,102400,42884250,3145,3145,3145,3145,0
20230918,102300,42884250,3145,3145,3145,3145,0
20230918,102200,42884250,3145,3145,3145,3145,7
20230918,102100,42862235,3140,3140,3140,3140,3
20230918,102000,42852815,3150,3150,3150,3150,0
20230918,101900,42852815,3150,3145,3150,3145,338
20230918,101800,41788155,3145,3145,3145,3145,0
20230918,101700,41788155,3145,3140,3145,3140,24
20230918,101600,41712775,3135,3135,3135,3135,0
20230918,101500,41712775,3135,3135,3135,3135,0
20230918,101400,41712775,3135,3135,3135,3135,635
20230918,101300,39722050,3135,3135,3135,3135,3045
20230918,101200,30175975,3135,3135,3135,3135,500
20230918,101100,28608475,3135,3135,3135,3135,0
20230918,101000,28608475,3135,3135,3135,3135,0
20230918,100900,28608475,3135,3135,3135,3135,0
20230918,100800,28608475,3135,3135,3135,3135,17
20230918,100700,28555180,3140,3140,3140,3140,0
20230918,100600,28555180,3140,3140,3140,3140,1
20230918,100500,28552040,3135,3135,3135,3135,0
20230918,100400,28552040,3135,3135,3135,3135,0
20230918,100300,28552040,3135,3135,3135,3135,0
20230918,100200,28552040,3135,3135,3135,3135,0
20230918,100100,28552040,3135,3135,3135,3135,0
20230918,100000,28552040,3135,3135,3135,3135,17
20230918,095900,28498745,3135,3135,3135,3135,0
20230918,095800,28498745,3135,3135,3135,3135,0
20230918,095700,28498745,3135,3135,3135,3135,0
20230918,095600,28498745,3135,3135,3135,3135,0
20230918,095500,28498745,3135,3135,3135,3135,17
20230918,095400,28445450,3135,3135,3135,3135,0
20230918,095300,28445450,3135,3135,3135,3135,50
20230918,095200,28288700,3135,3135,3135,3135,180
20230918,095100,27724400,3135,3135,3135,3135,0
20230918,095000,27724400,3135,3135,3135,3135,14
20230918,094900,27680510,3135,3135,3135,3135,0
20230918,094800,27680510,3135,3135,3135,3135,17
20230918,094700,27627215,3140,3140,3140,3140,0
20230918,094600,27627215,3140,3140,3140,3140,0
20230918,094500,27627215,3140,3140,3140,3140,0
20230918,094400,27627215,3140,3140,3140,3140,325
20230918,094300,26606715,3140,3140,3140,3140,13
20230918,094200,26565895,3135,3135,3135,3135,0
20230918,094100,26565895,3135,3135,3135,3135,0
20230918,094000,26565895,3135,3135,3135,3135,17
20230918,093900,26512600,3140,3140,3140,3140,244
20230918,093800,25746440,3140,3140,3140,3140,0
20230918,093700,25746440,3140,3140,3140,3140,30
20230918,093600,25652240,3140,3140,3140,3140,0
20230918,093500,25652240,3140,3140,3140,3140,46
20230918,093400,25507800,3140,3135,3140,3135,7
20230918,093300,25485845,3135,3135,3135,3135,1288
20230918,093200,21447965,3135,3135,3135,3135,0
20230918,093100,21447965,3135,3135,3135,3135,0
20230918,093000,21447965,3135,3135,3135,3135,500
20230918,092900,19880465,3135,3135,3135,3135,0
20230918,092800,19880465,3135,3135,3135,3135,22
20230918,092700,19811495,3135,3135,3135,3135,0
20230918,092600,19811495,3135,3135,3135,3135,0
20230918,092500,19811495,3135,3135,3135,3135,0
20230918,092400,19811495,3135,3135,3135,3135,1
20230918,092300,19808360,3135,3135,3135,3135,0
20230918,092200,19808360,3135,3135,3135,3135,0
20230918,092100,19808360,3135,3135,3135,3135,50
20230918,092000,19651610,3135,3135,3135,3135,28
20230918,091900,19563830,3120,3120,3120,3120,0
20230918,091800,19563830,3120,3120,3120,3120,0
20230918,091700,19563830,3120,3135,3135,3120,2257
20230918,091600,12488390,3135,3135,3135,3135,0
20230918,091500,12488390,3135,3135,3135,3135,70
20230918,091400,12268940,3135,3135,3135,3135,1197
20230918,091300,8516345,3135,3135,3135,3135,0
20230918,091200,8516345,3135,3135,3135,3135,0
20230918,091100,8516345,3135,3120,3135,3120,1594
20230918,091000,3519565,3120,3120,3120,3120,0
20230918,090900,3519565,3120,3120,3120,3120,0
20230918,090800,3519565,3120,3120,3120,3120,0
20230918,090700,3519565,3120,3120,3120,3120,0
20230918,090600,3519565,3120,3120,3120,3120,323
20230918,090500,2511805,3110,3105,3110,3105,73
20230918,090400,2284910,3090,3090,3090,3090,0
20230918,090300,2284910,3090,3090,3090,3090,0
20230918,090200,2284910,3090,3090,3090,3090,17
20230918,090100,2232380,3090,3115,3115,3090,317
20230918,090000,1247720,3120,3140,3140,3120,398