KissMeData/012170/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185200,402627481,940,940,940,940,15820
20230918,185100,402627481,940,940,940,940,0
20230918,185000,402627481,940,940,940,940,0
20230918,184900,402627481,940,940,940,940,0
20230918,184800,402627481,940,940,940,940,0
20230918,184700,402627481,940,940,940,940,0
20230918,184600,402627481,940,940,940,940,0
20230918,184500,402627481,940,940,940,940,0
20230918,184400,402627481,940,940,940,940,0
20230918,184300,402627481,940,940,940,940,0
20230918,184200,402627481,940,940,940,940,0
20230918,184100,402627481,940,940,940,940,0
20230918,184000,402627481,940,940,940,940,0
20230918,183900,402627481,940,940,940,940,0
20230918,183800,402627481,940,940,940,940,0
20230918,183700,402627481,940,940,940,940,0
20230918,183600,402627481,940,940,940,940,0
20230918,183500,402627481,940,940,940,940,0
20230918,183400,402627481,940,940,940,940,0
20230918,183300,402627481,940,940,940,940,0
20230918,183200,402627481,940,940,940,940,0
20230918,183100,402627481,940,940,940,940,0
20230918,183000,402627481,940,940,940,940,0
20230918,182900,402627481,940,940,940,940,0
20230918,182800,402627481,940,940,940,940,0
20230918,182700,402627481,940,940,940,940,0
20230918,182600,402627481,940,940,940,940,0
20230918,182500,402627481,940,940,940,940,0
20230918,182400,402627481,940,940,940,940,0
20230918,182300,402627481,940,940,940,940,0
20230918,182200,402627481,940,940,940,940,15820
20230918,182100,402627481,940,940,940,940,0
20230918,182000,402627481,940,940,940,940,0
20230918,181900,402627481,940,940,940,940,0
20230918,181800,402627481,940,940,940,940,0
20230918,181700,402627481,940,940,940,940,0
20230918,181600,402627481,940,940,940,940,0
20230918,181500,402627481,940,940,940,940,0
20230918,181400,402627481,940,940,940,940,0
20230918,181300,402627481,940,940,940,940,0
20230918,181200,402627481,940,940,940,940,0
20230918,181100,402627481,940,940,940,940,0
20230918,181000,402627481,940,940,940,940,0
20230918,180900,402627481,940,940,940,940,0
20230918,180800,402627481,940,940,940,940,0
20230918,180700,402627481,940,940,940,940,0
20230918,180600,402627481,940,940,940,940,0
20230918,180500,402627481,940,940,940,940,0
20230918,180400,402627481,940,940,940,940,0
20230918,180300,402627481,940,940,940,940,0
20230918,180200,402627481,940,940,940,940,0
20230918,180100,402627481,940,940,940,940,0
20230918,180000,402627481,940,940,940,940,0
20230918,175900,402627481,940,940,940,940,0
20230918,175800,402627481,940,940,940,940,0
20230918,175700,402627481,940,940,940,940,0
20230918,175600,402627481,940,940,940,940,0
20230918,175500,402627481,940,940,940,940,0
20230918,175400,402627481,940,940,940,940,0
20230918,175300,402627481,940,940,940,940,0
20230918,175200,402627481,940,940,940,940,15820
20230918,175100,402627481,940,940,940,940,0
20230918,175000,402627481,940,940,940,940,0
20230918,174900,402627481,940,940,940,940,0
20230918,174800,402627481,940,940,940,940,0
20230918,174700,402627481,940,940,940,940,0
20230918,174600,402627481,940,940,940,940,0
20230918,174500,402627481,940,940,940,940,0
20230918,174400,402627481,940,940,940,940,0
20230918,174300,402627481,940,940,940,940,0
20230918,174200,402627481,940,940,940,940,0
20230918,174100,402627481,940,940,940,940,0
20230918,174000,402627481,940,940,940,940,0
20230918,173900,402627481,940,940,940,940,0
20230918,173800,402627481,940,940,940,940,0
20230918,173700,402627481,940,940,940,940,0
20230918,173600,402627481,940,940,940,940,0
20230918,173500,402627481,940,940,940,940,0
20230918,173400,402627481,940,940,940,940,0
20230918,173300,402627481,940,940,940,940,0
20230918,173200,402627481,940,940,940,940,0
20230918,173100,402627481,940,940,940,940,0
20230918,173000,402627481,940,940,940,940,0
20230918,172900,402627481,940,940,940,940,0
20230918,172800,402627481,940,940,940,940,0
20230918,172700,402627481,940,940,940,940,0
20230918,172600,402627481,940,940,940,940,0
20230918,172500,402627481,940,940,940,940,0
20230918,172400,402627481,940,940,940,940,0
20230918,172300,402627481,940,940,940,940,0
20230918,172200,402627481,940,940,940,940,15820
20230918,172100,402627481,940,940,940,940,0
20230918,172000,402627481,940,940,940,940,0
20230918,171900,402627481,940,940,940,940,0
20230918,171800,402627481,940,940,940,940,0
20230918,171700,402627481,940,940,940,940,0
20230918,171600,402627481,940,940,940,940,0
20230918,171500,402627481,940,940,940,940,0
20230918,171400,402627481,940,940,940,940,0
20230918,171300,402627481,940,940,940,940,0
20230918,171200,402627481,940,940,940,940,0
20230918,171100,402627481,940,940,940,940,0
20230918,171000,402627481,940,940,940,940,0
20230918,170900,402627481,940,940,940,940,0
20230918,170800,402627481,940,940,940,940,0
20230918,170700,402627481,940,940,940,940,0
20230918,170600,402627481,940,940,940,940,0
20230918,170500,402627481,940,940,940,940,0
20230918,170400,402627481,940,940,940,940,0
20230918,170300,402627481,940,940,940,940,0
20230918,170200,402627481,940,940,940,940,0
20230918,170100,402627481,940,940,940,940,0
20230918,170000,402627481,940,940,940,940,0
20230918,165900,402627481,940,940,940,940,0
20230918,165800,402627481,940,940,940,940,0
20230918,165700,402627481,940,940,940,940,0
20230918,165600,402627481,940,940,940,940,0
20230918,165500,402627481,940,940,940,940,0
20230918,165400,402627481,940,940,940,940,0
20230918,165300,402627481,940,940,940,940,0
20230918,165200,402627481,940,940,940,940,15820
20230918,165100,402627481,940,940,940,940,0
20230918,165000,402627481,940,940,940,940,0
20230918,164900,402627481,940,940,940,940,0
20230918,164800,402627481,940,940,940,940,0
20230918,164700,402627481,940,940,940,940,0
20230918,164600,402627481,940,940,940,940,0
20230918,164500,402627481,940,940,940,940,0
20230918,164400,402627481,940,940,940,940,0
20230918,164300,402627481,940,940,940,940,0
20230918,164200,402627481,940,940,940,940,0
20230918,164100,402627481,940,940,940,940,0
20230918,164000,402627481,940,940,940,940,0
20230918,163900,402627481,940,940,940,940,0
20230918,163800,402627481,940,940,940,940,0
20230918,163700,402627481,940,940,940,940,0
20230918,163600,402627481,940,940,940,940,0
20230918,163500,402627481,940,940,940,940,0
20230918,163400,402627481,940,940,940,940,0
20230918,163300,402627481,940,940,940,940,0
20230918,163200,402627481,940,940,940,940,0
20230918,163100,402627481,940,940,940,940,0
20230918,163000,402627481,940,940,940,940,0
20230918,162900,402627481,940,940,940,940,0
20230918,162800,402627481,940,940,940,940,0
20230918,162700,402627481,940,940,940,940,0
20230918,162600,402627481,940,940,940,940,0
20230918,162500,402627481,940,940,940,940,0
20230918,162400,402627481,940,940,940,940,0
20230918,162300,402627481,940,940,940,940,0
20230918,162200,402627481,940,940,940,940,15820
20230918,162100,402627481,940,940,940,940,0
20230918,162000,402627481,940,940,940,940,0
20230918,161900,402627481,940,940,940,940,0
20230918,161800,402627481,940,940,940,940,0
20230918,161700,402627481,940,940,940,940,0
20230918,161600,402627481,940,940,940,940,0
20230918,161500,402627481,940,940,940,940,0
20230918,161400,402627481,940,940,940,940,0
20230918,161300,402627481,940,940,940,940,0
20230918,161200,402627481,940,940,940,940,0
20230918,161100,402627481,940,940,940,940,0
20230918,161000,402627481,940,940,940,940,0
20230918,160900,402627481,940,940,940,940,0
20230918,160800,402627481,940,940,940,940,0
20230918,160700,402627481,940,940,940,940,0
20230918,160600,402627481,940,940,940,940,0
20230918,160500,402627481,940,940,940,940,0
20230918,160400,402627481,940,940,940,940,0
20230918,160300,402627481,940,940,940,940,0
20230918,160200,402627481,940,940,940,940,0
20230918,160100,402627481,940,940,940,940,0
20230918,160000,402627481,940,940,940,940,0
20230918,155900,402627481,940,940,940,940,0
20230918,155800,402627481,940,940,940,940,0
20230918,155700,402627481,940,940,940,940,0
20230918,155600,402627481,940,940,940,940,0
20230918,155500,402627481,940,940,940,940,0
20230918,155400,402627481,940,940,940,940,0
20230918,155300,402627481,940,940,940,940,0
20230918,155200,402627481,940,940,940,940,15820
20230918,155100,402627481,940,940,940,940,0
20230918,155000,402627481,940,940,940,940,0
20230918,154900,402627481,940,940,940,940,0
20230918,154800,402627481,940,940,940,940,0
20230918,154700,402627481,940,940,940,940,0
20230918,154600,402627481,940,940,940,940,0
20230918,154500,402627481,940,940,940,940,0
20230918,154400,402627481,940,940,940,940,0
20230918,154300,402627481,940,940,940,940,0
20230918,154200,402627481,940,940,940,940,0
20230918,154100,402627481,940,940,940,940,0
20230918,154000,402627481,940,940,940,940,0
20230918,153900,402627481,940,940,940,940,0
20230918,153800,402627481,940,940,940,940,0
20230918,153700,402627481,940,940,940,940,0
20230918,153600,402627481,940,940,940,940,0
20230918,153500,402627481,940,940,940,940,0
20230918,153400,402627481,940,940,940,940,0
20230918,153300,402627481,940,940,940,940,0
20230918,153200,402627481,940,940,940,940,0
20230918,153100,402627481,940,940,940,940,0
20230918,153000,402627481,940,940,940,940,15820
20230918,152900,387756681,950,950,950,950,0
20230918,152800,387756681,950,950,950,950,0
20230918,152700,387756681,950,950,950,950,0
20230918,152600,387756681,950,950,950,950,0
20230918,152500,387756681,950,950,950,950,0
20230918,152400,387756681,950,950,950,950,0
20230918,152300,387756681,950,950,950,950,0
20230918,152200,387756681,950,950,950,950,0
20230918,152100,387756681,950,950,950,950,0
20230918,152000,387756681,950,950,950,950,0
20230918,151900,387756681,950,947,950,947,150
20230918,151800,387614493,943,946,946,943,220
20230918,151700,387407016,947,947,947,947,896
20230918,151600,386558504,947,947,947,947,0
20230918,151500,386558504,947,947,947,947,294
20230918,151400,386280086,950,950,950,950,0
20230918,151300,386280086,950,950,950,950,0
20230918,151200,386280086,950,950,950,950,0
20230918,151100,386280086,950,950,950,950,0
20230918,151000,386280086,950,950,950,950,0
20230918,150900,386280086,950,950,950,950,0
20230918,150800,386280086,950,950,950,950,1422
20230918,150700,384929186,947,947,947,947,0
20230918,150600,384929186,947,947,947,947,174
20230918,150500,384764408,950,950,950,950,0
20230918,150400,384764408,950,950,950,950,0
20230918,150300,384764408,950,950,950,950,100
20230918,150200,384669408,948,948,948,948,3724
20230918,150100,381139056,949,949,949,949,0
20230918,150000,381139056,949,949,949,949,29
20230918,145900,381111535,949,949,949,949,0
20230918,145800,381111535,949,949,949,949,0
20230918,145700,381111535,949,949,949,949,0
20230918,145600,381111535,949,949,949,949,71
20230918,145500,381044156,950,950,950,950,0
20230918,145400,381044156,950,950,950,950,0
20230918,145300,381044156,950,949,950,949,274
20230918,145200,380783930,949,949,949,949,0
20230918,145100,380783930,949,949,949,949,0
20230918,145000,380783930,949,949,949,949,72
20230918,144900,380715602,949,949,949,949,0
20230918,144800,380715602,949,949,949,949,0
20230918,144700,380715602,949,949,949,949,73
20230918,144600,380646325,949,952,952,949,74
20230918,144500,380576096,948,948,948,948,0
20230918,144400,380576096,948,949,949,948,1989
20230918,144300,378690274,949,949,949,949,555
20230918,144200,378163579,949,949,949,949,0
20230918,144100,378163579,949,949,949,949,0
20230918,144000,378163579,949,949,949,949,0
20230918,143900,378163579,949,949,949,949,0
20230918,143800,378163579,949,949,949,949,0
20230918,143700,378163579,949,949,949,949,0
20230918,143600,378163579,949,949,949,949,0
20230918,143500,378163579,949,949,949,949,0
20230918,143400,378163579,949,949,949,949,0
20230918,143300,378163579,949,949,949,949,0
20230918,143200,378163579,949,951,951,949,4048
20230918,143100,374319974,952,952,952,952,0
20230918,143000,374319974,952,952,952,952,0
20230918,142900,374319974,952,952,952,952,0
20230918,142800,374319974,952,952,952,952,378
20230918,142700,373960118,952,952,952,952,80
20230918,142600,373883958,952,952,952,952,0
20230918,142500,373883958,952,952,952,952,0
20230918,142400,373883958,952,952,952,952,0
20230918,142300,373883958,952,952,952,952,0
20230918,142200,373883958,952,953,953,952,961
20230918,142100,372968678,953,954,954,953,849
20230918,142000,372159077,955,955,955,955,806
20230918,141900,371389347,955,955,955,955,0
20230918,141800,371389347,955,955,955,955,0
20230918,141700,371389347,955,955,955,955,0
20230918,141600,371389347,955,955,955,955,0
20230918,141500,371389347,955,955,955,955,1
20230918,141400,371388392,954,954,954,954,0
20230918,141300,371388392,954,954,954,954,0
20230918,141200,371388392,954,954,954,954,1
20230918,141100,371387438,953,953,953,953,0
20230918,141000,371387438,953,953,953,953,20
20230918,140900,371368378,953,953,953,953,256
20230918,140800,371124410,958,958,958,958,0
20230918,140700,371124410,958,958,958,958,0
20230918,140600,371124410,958,958,958,958,0
20230918,140500,371124410,958,958,958,958,0
20230918,140400,371124410,958,958,958,958,0
20230918,140300,371124410,958,958,958,958,6
20230918,140200,371118662,958,955,958,955,2001
20230918,140100,369207704,955,952,955,952,11403
20230918,140000,358346044,950,950,950,950,1555
20230918,135900,356868794,950,950,950,950,0
20230918,135800,356868794,950,950,950,950,1000
20230918,135700,355918794,950,950,950,950,881
20230918,135600,355081844,950,950,950,950,858
20230918,135500,354266744,950,950,950,950,182
20230918,135400,354093844,950,950,950,950,0
20230918,135300,354093844,950,950,950,950,0
20230918,135200,354093844,950,950,950,950,1550
20230918,135100,352621344,950,947,950,947,424
20230918,135000,352218685,950,950,950,950,0
20230918,134900,352218685,950,950,950,950,250
20230918,134800,351981185,950,949,950,949,5000
20230918,134700,347231186,950,950,950,950,0
20230918,134600,347231186,950,950,950,950,0
20230918,134500,347231186,950,950,950,950,0
20230918,134400,347231186,950,950,950,950,73
20230918,134300,347161836,950,950,950,950,140
20230918,134200,347028836,950,950,950,950,102
20230918,134100,346931936,950,950,950,950,0
20230918,134000,346931936,950,950,950,950,1068
20230918,133900,345917336,950,950,950,950,2
20230918,133800,345915436,950,950,950,950,0
20230918,133700,345915436,950,946,950,946,11518
20230918,133600,334985852,947,948,948,947,502
20230918,133500,334509958,947,947,947,947,0
20230918,133400,334509958,947,947,947,947,0
20230918,133300,334509958,947,947,947,947,51
20230918,133200,334461661,941,941,941,941,0
20230918,133100,334461661,941,941,948,941,54
20230918,133000,334410649,943,943,943,943,8
20230918,132900,334403105,947,947,947,947,0
20230918,132800,334403105,947,946,947,946,11987
20230918,132700,323056742,945,945,945,945,0
20230918,132600,323056742,945,943,945,943,10022
20230918,132500,313586121,939,939,939,939,0
20230918,132400,313586121,939,939,939,939,8
20230918,132300,313578609,938,938,938,938,0
20230918,132200,313578609,938,938,938,938,7
20230918,132100,313572043,938,938,938,938,23
20230918,132000,313550469,939,940,940,939,92
20230918,131900,313464074,940,940,940,940,0
20230918,131800,313464074,940,940,940,940,10
20230918,131700,313454674,940,940,940,940,0
20230918,131600,313454674,940,940,940,940,0
20230918,131500,313454674,940,942,942,940,1089
20230918,131400,312430854,941,942,942,941,1202
20230918,131300,311299570,945,945,945,945,0
20230918,131200,311299570,945,945,945,945,0
20230918,131100,311299570,945,945,945,945,10
20230918,131000,311290120,945,945,945,945,0
20230918,130900,311290120,945,945,945,945,708
20230918,130800,310621060,945,945,945,945,0
20230918,130700,310621060,945,945,945,945,0
20230918,130600,310621060,945,945,945,945,0
20230918,130500,310621060,945,945,945,945,0
20230918,130400,310621060,945,945,945,945,0
20230918,130300,310621060,945,945,945,945,0
20230918,130200,310621060,945,945,945,945,0
20230918,130100,310621060,945,944,945,944,200
20230918,130000,310432151,944,944,944,944,10
20230918,125900,310422711,945,945,945,945,0
20230918,125800,310422711,945,945,945,945,0
20230918,125700,310422711,945,945,945,945,0
20230918,125600,310422711,945,945,945,945,0
20230918,125500,310422711,945,945,945,945,0
20230918,125400,310422711,945,945,945,945,0
20230918,125300,310422711,945,940,945,940,450
20230918,125200,309999102,939,938,939,938,29
20230918,125100,309971880,934,934,934,934,0
20230918,125000,309971880,934,936,936,934,40
20230918,124900,309934491,940,940,940,940,0
20230918,124800,309934491,940,940,940,940,0
20230918,124700,309934491,940,940,940,940,1
20230918,124600,309933551,940,940,940,940,3802
20230918,124500,306359671,940,936,940,936,5214
20230918,124400,301458999,935,935,935,935,12
20230918,124300,301447779,935,935,935,935,9
20230918,124200,301439364,932,932,932,932,20
20230918,124100,301420724,932,932,932,932,0
20230918,124000,301420724,932,932,932,932,177
20230918,123900,301255760,932,932,932,932,5
20230918,123800,301251100,932,932,932,932,20
20230918,123700,301232460,931,931,931,931,0
20230918,123600,301232460,931,931,931,931,0
20230918,123500,301232460,931,931,931,931,0
20230918,123400,301232460,931,931,931,931,0
20230918,123300,301232460,931,931,931,931,0
20230918,123200,301232460,931,931,931,931,0
20230918,123100,301232460,931,931,931,931,0
20230918,123000,301232460,931,931,931,931,1
20230918,122900,301231529,931,931,931,931,97
20230918,122800,301141222,932,932,932,932,103
20230918,122700,301045226,931,931,931,931,20
20230918,122600,301026606,930,930,930,930,0
20230918,122500,301026606,930,930,930,930,0
20230918,122400,301026606,930,930,930,930,0
20230918,122300,301026606,930,931,931,930,1614
20230918,122200,299525327,932,932,932,932,0
20230918,122100,299525327,932,933,933,932,1851
20230918,122000,297800060,933,933,933,933,0
20230918,121900,297800060,933,933,933,933,465
20230918,121800,297366215,933,932,933,932,11
20230918,121700,297355956,933,933,933,933,116
20230918,121600,297247728,933,933,933,933,235
20230918,121500,297028473,935,935,935,935,0
20230918,121400,297028473,935,935,935,935,8
20230918,121300,297020993,935,935,935,935,0
20230918,121200,297020993,935,936,936,935,1077
20230918,121100,296013921,936,936,936,936,0
20230918,121000,296013921,936,935,936,935,138
20230918,120900,295884754,934,934,934,934,1
20230918,120800,295883820,936,938,938,936,16967
20230918,120700,279968780,938,933,938,933,100
20230918,120600,279875347,932,932,932,932,992
20230918,120500,278950803,932,932,932,932,0
20230918,120400,278950803,932,932,932,932,0
20230918,120300,278950803,932,933,933,932,9
20230918,120200,278942414,932,932,932,932,1
20230918,120100,278941482,933,933,933,933,0
20230918,120000,278941482,933,932,933,931,47
20230918,115900,278897720,931,931,931,931,0
20230918,115800,278897720,931,932,932,931,18
20230918,115700,278880953,931,931,931,931,0
20230918,115600,278880953,931,931,931,931,104
20230918,115500,278784129,928,928,928,928,0
20230918,115400,278784129,928,928,928,928,0
20230918,115300,278784129,928,928,928,928,0
20230918,115200,278784129,928,928,928,928,0
20230918,115100,278784129,928,928,928,928,6
20230918,115000,278778561,930,930,930,930,150
20230918,114900,278639061,930,930,930,930,1000
20230918,114800,277709061,930,930,930,930,105
20230918,114700,277611411,924,932,932,924,13400
20230918,114600,265192224,933,935,935,933,153
20230918,114500,265049222,936,936,936,936,1702
20230918,114400,263456150,937,938,938,937,10
20230918,114300,263446779,939,939,939,939,0
20230918,114200,263446779,939,939,939,939,0
20230918,114100,263446779,939,938,939,937,409
20230918,114000,263063143,939,939,939,939,2
20230918,113900,263061265,939,938,939,938,1194
20230918,113800,261941291,939,938,939,938,302
20230918,113700,261657714,939,935,939,935,3911
20230918,113600,257996923,935,935,935,935,0
20230918,113500,257996923,935,935,935,935,0
20230918,113400,257996923,935,932,935,932,111
20230918,113300,257893351,932,932,932,932,1200
20230918,113200,256774951,932,932,932,932,0
20230918,113100,256774951,932,932,932,932,0
20230918,113000,256774951,932,932,932,932,200
20230918,112900,256588551,932,931,932,931,10
20230918,112800,256579232,932,932,932,932,13
20230918,112700,256567116,930,930,930,930,0
20230918,112600,256567116,930,930,930,920,12833
20230918,112500,244731506,930,939,939,930,9767
20230918,112400,235635508,941,936,941,936,2170
20230918,112300,233598771,930,936,936,930,5000
20230918,112200,228945951,935,945,945,935,14000
20230918,112100,215831185,947,947,947,947,5100
20230918,112000,211001485,948,948,948,948,500
20230918,111900,210527485,948,948,948,948,0
20230918,111800,210527485,948,946,948,946,1400
20230918,111700,209200631,946,945,946,945,199
20230918,111600,209012574,940,940,940,940,0
20230918,111500,209012574,940,946,946,940,10369
20230918,111400,199259693,947,947,947,947,0
20230918,111300,199259693,947,947,947,947,0
20230918,111200,199259693,947,947,947,947,2
20230918,111100,199257799,947,947,947,947,0
20230918,111000,199257799,947,947,947,947,11
20230918,110900,199247382,948,950,950,948,1581
20230918,110800,197745435,952,951,952,951,10
20230918,110700,197735920,945,945,945,945,2665
20230918,110600,195217495,945,945,945,945,0
20230918,110500,195217495,945,945,945,945,5486
20230918,110400,190033225,945,945,945,945,1000
20230918,110300,189088225,945,945,945,945,898
20230918,110200,188239615,945,956,956,945,35885
20230918,110100,154169551,957,957,957,957,1339
20230918,110000,152888128,958,958,958,958,0
20230918,105900,152888128,958,958,958,958,5
20230918,105800,152883338,957,957,957,957,0
20230918,105700,152883338,957,957,957,957,0
20230918,105600,152883338,957,957,957,957,12
20230918,105500,152871854,956,956,956,956,0
20230918,105400,152871854,956,956,956,956,0
20230918,105300,152871854,956,959,959,956,911
20230918,105200,152000506,960,960,960,960,93
20230918,105100,151911226,960,961,961,960,11
20230918,105000,151900664,960,960,960,960,0
20230918,104900,151900664,960,960,960,960,0
20230918,104800,151900664,960,960,960,960,2
20230918,104700,151898744,961,961,961,961,0
20230918,104600,151898744,961,961,961,961,0
20230918,104500,151898744,961,961,961,961,1
20230918,104400,151897783,961,961,961,961,0
20230918,104300,151897783,961,961,961,961,2
20230918,104200,151895861,962,961,962,961,100
20230918,104100,151799700,961,960,961,960,100
20230918,104000,151703613,956,956,956,956,0
20230918,103900,151703613,956,957,957,956,500
20230918,103800,151225513,956,956,956,956,0
20230918,103700,151225513,956,956,956,956,0
20230918,103600,151225513,956,956,956,956,0
20230918,103500,151225513,956,956,956,956,0
20230918,103400,151225513,956,956,956,956,0
20230918,103300,151225513,956,956,956,956,0
20230918,103200,151225513,956,956,956,956,0
20230918,103100,151225513,956,960,960,956,2
20230918,103000,151223597,962,962,962,962,0
20230918,102900,151223597,962,962,962,962,0
20230918,102800,151223597,962,961,962,961,85
20230918,102700,151141835,962,962,962,962,0
20230918,102600,151141835,962,962,962,962,0
20230918,102500,151141835,962,962,962,962,0
20230918,102400,151141835,962,962,962,962,0
20230918,102300,151141835,962,962,962,962,0
20230918,102200,151141835,962,962,962,962,0
20230918,102100,151141835,962,962,962,962,0
20230918,102000,151141835,962,962,962,962,0
20230918,101900,151141835,962,959,962,955,4165
20230918,101800,147162776,964,964,964,964,0
20230918,101700,147162776,964,960,964,960,30
20230918,101600,147133896,960,960,960,960,590
20230918,101500,146567496,960,960,960,960,0
20230918,101400,146567496,960,960,960,960,0
20230918,101300,146567496,960,960,960,960,404
20230918,101200,146179656,967,967,967,967,0
20230918,101100,146179656,967,967,967,967,0
20230918,101000,146179656,967,965,967,960,1248
20230918,100900,144975005,965,965,965,965,1006
20230918,100800,144004215,967,967,967,967,0
20230918,100700,144004215,967,965,967,965,50
20230918,100600,143955877,960,958,960,958,1535
20230918,100500,142483464,958,958,958,958,500
20230918,100400,142004464,958,958,958,958,5
20230918,100300,141999674,958,958,958,958,107
20230918,100200,141897168,958,957,958,957,500
20230918,100100,141418173,955,955,958,955,900
20230918,100000,140557959,955,955,955,955,2545
20230918,095900,138127484,954,955,955,954,1024
20230918,095800,137149567,954,957,957,954,18949
20230918,095700,119053395,956,956,956,956,0
20230918,095600,119053395,956,957,957,956,1000
20230918,095500,118096895,956,957,957,956,797
20230918,095400,117334168,958,959,959,958,623
20230918,095300,116737322,959,959,959,959,5
20230918,095200,116732527,965,965,965,965,0
20230918,095100,116732527,965,965,965,965,100
20230918,095000,116636027,965,965,965,965,1
20230918,094900,116635062,957,957,957,957,0
20230918,094800,116635062,957,957,957,957,0
20230918,094700,116635062,957,957,957,957,450
20230918,094600,116204412,957,958,958,957,1012
20230918,094500,115235926,956,956,956,956,0
20230918,094400,115235926,956,970,970,954,5270
20230918,094300,110186800,970,971,971,970,532
20230918,094200,109670230,971,971,971,971,0
20230918,094100,109670230,971,971,971,971,40
20230918,094000,109631390,960,975,975,960,2305
20230918,093900,107412361,975,975,975,975,0
20230918,093800,107412361,975,975,975,975,1
20230918,093700,107411386,975,975,975,975,25
20230918,093600,107387011,975,975,975,975,0
20230918,093500,107387011,975,975,975,975,0
20230918,093400,107387011,975,975,975,975,500
20230918,093300,106899511,975,975,975,975,505
20230918,093200,106407136,975,970,975,970,986
20230918,093100,105448216,970,970,970,967,2961
20230918,093000,102583940,975,975,975,975,13
20230918,092900,102571265,975,975,975,972,3455
20230918,092800,99205868,976,978,978,975,2579
20230918,092700,96688872,983,984,984,983,2
20230918,092600,96686905,984,977,984,976,1921
20230918,092500,94809716,976,976,976,976,0
20230918,092400,94809716,976,976,976,976,2000
20230918,092300,92857716,982,982,982,982,500
20230918,092200,92366716,976,976,976,976,0
20230918,092100,92366716,976,976,976,976,737
20230918,092000,91647404,987,980,987,975,5737
20230918,091900,85990631,975,975,975,975,0
20230918,091800,85990631,975,986,987,975,6980
20230918,091700,79177150,977,975,988,975,4222
20230918,091600,75036064,988,971,988,971,4798
20230918,091500,70321969,989,989,989,989,5
20230918,091400,70317024,992,989,993,989,4030
20230918,091300,66318428,993,993,993,993,27
20230918,091200,66291617,994,951,998,951,25597
20230918,091100,41146782,949,950,968,949,19922
20230918,091000,22218074,935,935,935,935,0
20230918,090900,22218074,935,974,974,935,7229
20230918,090800,15276690,993,972,993,971,10396
20230918,090700,5114545,977,977,977,977,0
20230918,090600,5114545,977,977,977,977,301
20230918,090500,4820468,972,972,972,972,462
20230918,090400,4371404,978,978,978,978,1000
20230918,090300,3393404,979,979,979,979,0
20230918,090200,3393404,979,979,979,979,600
20230918,090100,2806004,979,970,979,970,5
20230918,090000,2801145,980,993,993,980,2835