KissMeData/033230/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190700,1267010640,2930,2930,2930,2930,17278
20230918,190600,1267010640,2930,2930,2930,2930,0
20230918,190500,1267010640,2930,2930,2930,2930,0
20230918,190400,1267010640,2930,2930,2930,2930,0
20230918,190300,1267010640,2930,2930,2930,2930,0
20230918,190200,1267010640,2930,2930,2930,2930,0
20230918,190100,1267010640,2930,2930,2930,2930,0
20230918,190000,1267010640,2930,2930,2930,2930,0
20230918,185900,1267010640,2930,2930,2930,2930,0
20230918,185800,1267010640,2930,2930,2930,2930,0
20230918,185700,1267010640,2930,2930,2930,2930,0
20230918,185600,1267010640,2930,2930,2930,2930,0
20230918,185500,1267010640,2930,2930,2930,2930,0
20230918,185400,1267010640,2930,2930,2930,2930,0
20230918,185300,1267010640,2930,2930,2930,2930,0
20230918,185200,1267010640,2930,2930,2930,2930,0
20230918,185100,1267010640,2930,2930,2930,2930,0
20230918,185000,1267010640,2930,2930,2930,2930,0
20230918,184900,1267010640,2930,2930,2930,2930,0
20230918,184800,1267010640,2930,2930,2930,2930,0
20230918,184700,1267010640,2930,2930,2930,2930,0
20230918,184600,1267010640,2930,2930,2930,2930,0
20230918,184500,1267010640,2930,2930,2930,2930,0
20230918,184400,1267010640,2930,2930,2930,2930,0
20230918,184300,1267010640,2930,2930,2930,2930,0
20230918,184200,1267010640,2930,2930,2930,2930,0
20230918,184100,1267010640,2930,2930,2930,2930,0
20230918,184000,1267010640,2930,2930,2930,2930,0
20230918,183900,1267010640,2930,2930,2930,2930,0
20230918,183800,1267010640,2930,2930,2930,2930,0
20230918,183700,1267010640,2930,2930,2930,2930,17278
20230918,183600,1267010640,2930,2930,2930,2930,0
20230918,183500,1267010640,2930,2930,2930,2930,0
20230918,183400,1267010640,2930,2930,2930,2930,0
20230918,183300,1267010640,2930,2930,2930,2930,0
20230918,183200,1267010640,2930,2930,2930,2930,0
20230918,183100,1267010640,2930,2930,2930,2930,0
20230918,183000,1267010640,2930,2930,2930,2930,0
20230918,182900,1267010640,2930,2930,2930,2930,0
20230918,182800,1267010640,2930,2930,2930,2930,0
20230918,182700,1267010640,2930,2930,2930,2930,0
20230918,182600,1267010640,2930,2930,2930,2930,0
20230918,182500,1267010640,2930,2930,2930,2930,0
20230918,182400,1267010640,2930,2930,2930,2930,0
20230918,182300,1267010640,2930,2930,2930,2930,0
20230918,182200,1267010640,2930,2930,2930,2930,0
20230918,182100,1267010640,2930,2930,2930,2930,0
20230918,182000,1267010640,2930,2930,2930,2930,0
20230918,181900,1267010640,2930,2930,2930,2930,0
20230918,181800,1267010640,2930,2930,2930,2930,0
20230918,181700,1267010640,2930,2930,2930,2930,0
20230918,181600,1267010640,2930,2930,2930,2930,0
20230918,181500,1267010640,2930,2930,2930,2930,0
20230918,181400,1267010640,2930,2930,2930,2930,0
20230918,181300,1267010640,2930,2930,2930,2930,0
20230918,181200,1267010640,2930,2930,2930,2930,0
20230918,181100,1267010640,2930,2930,2930,2930,0
20230918,181000,1267010640,2930,2930,2930,2930,0
20230918,180900,1267010640,2930,2930,2930,2930,0
20230918,180800,1267010640,2930,2930,2930,2930,0
20230918,180700,1267010640,2930,2930,2930,2930,17278
20230918,180600,1267010640,2930,2930,2930,2930,0
20230918,180500,1267010640,2930,2930,2930,2930,0
20230918,180400,1267010640,2930,2930,2930,2930,0
20230918,180300,1267010640,2930,2930,2930,2930,0
20230918,180200,1267010640,2930,2930,2930,2930,0
20230918,180100,1267010640,2930,2930,2930,2930,0
20230918,180000,1267010640,2930,2930,2930,2930,0
20230918,175900,1267010640,2930,2930,2930,2930,0
20230918,175800,1267010640,2930,2930,2930,2930,0
20230918,175700,1267010640,2930,2930,2930,2930,0
20230918,175600,1267010640,2930,2930,2930,2930,0
20230918,175500,1267010640,2930,2930,2930,2930,0
20230918,175400,1267010640,2930,2930,2930,2930,0
20230918,175300,1267010640,2930,2930,2930,2930,0
20230918,175200,1267010640,2930,2930,2930,2930,0
20230918,175100,1267010640,2930,2930,2930,2930,0
20230918,175000,1267010640,2930,2930,2930,2930,0
20230918,174900,1267010640,2930,2930,2930,2930,0
20230918,174800,1267010640,2930,2930,2930,2930,0
20230918,174700,1267010640,2930,2930,2930,2930,0
20230918,174600,1267010640,2930,2930,2930,2930,0
20230918,174500,1267010640,2930,2930,2930,2930,0
20230918,174400,1267010640,2930,2930,2930,2930,0
20230918,174300,1267010640,2930,2930,2930,2930,0
20230918,174200,1267010640,2930,2930,2930,2930,0
20230918,174100,1267010640,2930,2930,2930,2930,0
20230918,174000,1267010640,2930,2930,2930,2930,0
20230918,173900,1267010640,2930,2930,2930,2930,0
20230918,173800,1267010640,2930,2930,2930,2930,0
20230918,173700,1267010640,2930,2930,2930,2930,17278
20230918,173600,1267010640,2930,2930,2930,2930,0
20230918,173500,1267010640,2930,2930,2930,2930,0
20230918,173400,1267010640,2930,2930,2930,2930,0
20230918,173300,1267010640,2930,2930,2930,2930,0
20230918,173200,1267010640,2930,2930,2930,2930,0
20230918,173100,1267010640,2930,2930,2930,2930,0
20230918,173000,1267010640,2930,2930,2930,2930,0
20230918,172900,1267010640,2930,2930,2930,2930,0
20230918,172800,1267010640,2930,2930,2930,2930,0
20230918,172700,1267010640,2930,2930,2930,2930,0
20230918,172600,1267010640,2930,2930,2930,2930,0
20230918,172500,1267010640,2930,2930,2930,2930,0
20230918,172400,1267010640,2930,2930,2930,2930,0
20230918,172300,1267010640,2930,2930,2930,2930,0
20230918,172200,1267010640,2930,2930,2930,2930,0
20230918,172100,1267010640,2930,2930,2930,2930,0
20230918,172000,1267010640,2930,2930,2930,2930,0
20230918,171900,1267010640,2930,2930,2930,2930,0
20230918,171800,1267010640,2930,2930,2930,2930,0
20230918,171700,1267010640,2930,2930,2930,2930,0
20230918,171600,1267010640,2930,2930,2930,2930,0
20230918,171500,1267010640,2930,2930,2930,2930,0
20230918,171400,1267010640,2930,2930,2930,2930,0
20230918,171300,1267010640,2930,2930,2930,2930,0
20230918,171200,1267010640,2930,2930,2930,2930,0
20230918,171100,1267010640,2930,2930,2930,2930,0
20230918,171000,1267010640,2930,2930,2930,2930,0
20230918,170900,1267010640,2930,2930,2930,2930,0
20230918,170800,1267010640,2930,2930,2930,2930,0
20230918,170700,1267010640,2930,2930,2930,2930,17278
20230918,170600,1267010640,2930,2930,2930,2930,0
20230918,170500,1267010640,2930,2930,2930,2930,0
20230918,170400,1267010640,2930,2930,2930,2930,0
20230918,170300,1267010640,2930,2930,2930,2930,0
20230918,170200,1267010640,2930,2930,2930,2930,0
20230918,170100,1267010640,2930,2930,2930,2930,0
20230918,170000,1267010640,2930,2930,2930,2930,0
20230918,165900,1267010640,2930,2930,2930,2930,0
20230918,165800,1267010640,2930,2930,2930,2930,0
20230918,165700,1267010640,2930,2930,2930,2930,0
20230918,165600,1267010640,2930,2930,2930,2930,0
20230918,165500,1267010640,2930,2930,2930,2930,0
20230918,165400,1267010640,2930,2930,2930,2930,0
20230918,165300,1267010640,2930,2930,2930,2930,0
20230918,165200,1267010640,2930,2930,2930,2930,0
20230918,165100,1267010640,2930,2930,2930,2930,0
20230918,165000,1267010640,2930,2930,2930,2930,0
20230918,164900,1267010640,2930,2930,2930,2930,0
20230918,164800,1267010640,2930,2930,2930,2930,0
20230918,164700,1267010640,2930,2930,2930,2930,0
20230918,164600,1267010640,2930,2930,2930,2930,0
20230918,164500,1267010640,2930,2930,2930,2930,0
20230918,164400,1267010640,2930,2930,2930,2930,0
20230918,164300,1267010640,2930,2930,2930,2930,0
20230918,164200,1267010640,2930,2930,2930,2930,0
20230918,164100,1267010640,2930,2930,2930,2930,0
20230918,164000,1267010640,2930,2930,2930,2930,0
20230918,163900,1267010640,2930,2930,2930,2930,0
20230918,163800,1267010640,2930,2930,2930,2930,0
20230918,163700,1267010640,2930,2930,2930,2930,17278
20230918,163600,1267010640,2930,2930,2930,2930,0
20230918,163500,1267010640,2930,2930,2930,2930,0
20230918,163400,1267010640,2930,2930,2930,2930,0
20230918,163300,1267010640,2930,2930,2930,2930,0
20230918,163200,1267010640,2930,2930,2930,2930,0
20230918,163100,1267010640,2930,2930,2930,2930,0
20230918,163000,1267010640,2930,2930,2930,2930,0
20230918,162900,1267010640,2930,2930,2930,2930,0
20230918,162800,1267010640,2930,2930,2930,2930,0
20230918,162700,1267010640,2930,2930,2930,2930,0
20230918,162600,1267010640,2930,2930,2930,2930,0
20230918,162500,1267010640,2930,2930,2930,2930,0
20230918,162400,1267010640,2930,2930,2930,2930,0
20230918,162300,1267010640,2930,2930,2930,2930,0
20230918,162200,1267010640,2930,2930,2930,2930,0
20230918,162100,1267010640,2930,2930,2930,2930,0
20230918,162000,1267010640,2930,2930,2930,2930,0
20230918,161900,1267010640,2930,2930,2930,2930,0
20230918,161800,1267010640,2930,2930,2930,2930,0
20230918,161700,1267010640,2930,2930,2930,2930,0
20230918,161600,1267010640,2930,2930,2930,2930,0
20230918,161500,1267010640,2930,2930,2930,2930,0
20230918,161400,1267010640,2930,2930,2930,2930,0
20230918,161300,1267010640,2930,2930,2930,2930,0
20230918,161200,1267010640,2930,2930,2930,2930,0
20230918,161100,1267010640,2930,2930,2930,2930,0
20230918,161000,1267010640,2930,2930,2930,2930,0
20230918,160900,1267010640,2930,2930,2930,2930,0
20230918,160800,1267010640,2930,2930,2930,2930,0
20230918,160700,1267010640,2930,2930,2930,2930,17278
20230918,160600,1267010640,2930,2930,2930,2930,0
20230918,160500,1267010640,2930,2930,2930,2930,0
20230918,160400,1267010640,2930,2930,2930,2930,0
20230918,160300,1267010640,2930,2930,2930,2930,0
20230918,160200,1267010640,2930,2930,2930,2930,0
20230918,160100,1267010640,2930,2930,2930,2930,0
20230918,160000,1267010640,2930,2930,2930,2930,0
20230918,155900,1267010640,2930,2930,2930,2930,0
20230918,155800,1267010640,2930,2930,2930,2930,0
20230918,155700,1267010640,2930,2930,2930,2930,0
20230918,155600,1267010640,2930,2930,2930,2930,0
20230918,155500,1267010640,2930,2930,2930,2930,0
20230918,155400,1267010640,2930,2930,2930,2930,0
20230918,155300,1267010640,2930,2930,2930,2930,0
20230918,155200,1267010640,2930,2930,2930,2930,0
20230918,155100,1267010640,2930,2930,2930,2930,0
20230918,155000,1267010640,2930,2930,2930,2930,0
20230918,154900,1267010640,2930,2930,2930,2930,0
20230918,154800,1267010640,2930,2930,2930,2930,0
20230918,154700,1267010640,2930,2930,2930,2930,0
20230918,154600,1267010640,2930,2930,2930,2930,0
20230918,154500,1267010640,2930,2930,2930,2930,0
20230918,154400,1267010640,2930,2930,2930,2930,0
20230918,154300,1267010640,2930,2930,2930,2930,0
20230918,154200,1267010640,2930,2930,2930,2930,0
20230918,154100,1267010640,2930,2930,2930,2930,0
20230918,154000,1267010640,2930,2930,2930,2930,0
20230918,153900,1267010640,2930,2930,2930,2930,0
20230918,153800,1267010640,2930,2930,2930,2930,0
20230918,153700,1267010640,2930,2930,2930,2930,17278
20230918,153600,1267010640,2930,2930,2930,2930,0
20230918,153500,1267010640,2930,2930,2930,2930,0
20230918,153400,1267010640,2930,2930,2930,2930,0
20230918,153300,1267010640,2930,2930,2930,2930,0
20230918,153200,1267010640,2930,2930,2930,2930,0
20230918,153100,1267010640,2930,2930,2930,2930,0
20230918,153000,1267010640,2930,2930,2930,2930,17278
20230918,152900,1216386100,2935,2935,2935,2935,0
20230918,152800,1216386100,2935,2935,2935,2935,0
20230918,152700,1216386100,2935,2935,2935,2935,0
20230918,152600,1216386100,2935,2935,2935,2935,0
20230918,152500,1216386100,2935,2935,2935,2935,0
20230918,152400,1216386100,2935,2935,2935,2935,0
20230918,152300,1216386100,2935,2935,2935,2935,0
20230918,152200,1216386100,2935,2935,2935,2935,0
20230918,152100,1216386100,2935,2935,2935,2935,0
20230918,152000,1216386100,2935,2935,2935,2935,0
20230918,151900,1216386100,2935,2935,2935,2935,19
20230918,151800,1216330335,2935,2935,2935,2935,0
20230918,151700,1216330335,2935,2940,2940,2935,273
20230918,151600,1215528715,2940,2935,2940,2935,3735
20230918,151500,1204556415,2930,2930,2930,2930,290
20230918,151400,1203706715,2935,2935,2935,2935,2338
20230918,151300,1196844685,2940,2940,2940,2940,500
20230918,151200,1195374685,2940,2940,2940,2940,36
20230918,151100,1195268845,2935,2935,2935,2935,3073
20230918,151000,1186249590,2935,2925,2940,2925,5812
20230918,150900,1169196090,2930,2930,2930,2930,550
20230918,150800,1167584590,2930,2930,2930,2930,193
20230918,150700,1167019100,2935,2935,2940,2935,3120
20230918,150600,1157861885,2935,2930,2935,2930,139
20230918,150500,1157453925,2930,2930,2930,2930,148
20230918,150400,1157020285,2930,2930,2930,2930,302
20230918,150300,1156135425,2930,2930,2930,2930,6050
20230918,150200,1138408925,2930,2925,2930,2925,440
20230918,150100,1137121145,2925,2925,2925,2925,16
20230918,150000,1137074345,2925,2925,2925,2925,2763
20230918,145900,1128992570,2925,2925,2925,2925,57
20230918,145800,1128825845,2925,2925,2925,2925,0
20230918,145700,1128825845,2925,2925,2925,2925,1000
20230918,145600,1125900845,2930,2935,2935,2930,192
20230918,145500,1125338235,2930,2930,2930,2930,4
20230918,145400,1125326515,2930,2930,2930,2930,6
20230918,145300,1125308935,2925,2925,2925,2925,1
20230918,145200,1125306010,2930,2930,2930,2930,570
20230918,145100,1123635910,2925,2925,2925,2925,559
20230918,145000,1122000835,2925,2930,2930,2925,800
20230918,144900,1119660560,2945,2930,2945,2930,231
20230918,144800,1118983715,2930,2945,2945,2930,4541
20230918,144700,1105622320,2945,2945,2945,2940,8639
20230918,144600,1080199235,2945,2940,2950,2940,4766
20230918,144500,1066174445,2940,2930,2940,2930,2011
20230918,144400,1060263650,2935,2935,2935,2935,210
20230918,144300,1059647300,2935,2935,2935,2935,1
20230918,144200,1059644365,2940,2925,2940,2925,568
20230918,144100,1057981380,2925,2925,2925,2925,1563
20230918,144000,1053409605,2925,2920,2925,2920,3680
20230918,143900,1042658200,2920,2920,2925,2920,1395
20230918,143800,1038584735,2925,2920,2925,2920,316
20230918,143700,1037661850,2925,2925,2925,2920,602
20230918,143600,1035903940,2925,2925,2925,2925,1
20230918,143500,1035901015,2920,2925,2925,2920,6187
20230918,143400,1017829800,2925,2925,2925,2925,92
20230918,143300,1017560700,2925,2925,2925,2925,151
20230918,143200,1017119025,2925,2925,2925,2925,224
20230918,143100,1016463825,2925,2930,2930,2925,2409
20230918,143000,1009417325,2925,2925,2925,2925,269
20230918,142900,1008630500,2930,2930,2930,2930,412
20230918,142800,1007423340,2930,2930,2930,2930,10
20230918,142700,1007394040,2930,2930,2930,2930,0
20230918,142600,1007394040,2930,2925,2930,2925,958
20230918,142500,1004591385,2930,2930,2930,2930,100
20230918,142400,1004298385,2930,2925,2930,2925,41
20230918,142300,1004178385,2930,2930,2930,2930,0
20230918,142200,1004178385,2930,2930,2930,2930,23
20230918,142100,1004110995,2930,2930,2930,2930,343
20230918,142000,1003106005,2945,2945,2945,2945,1
20230918,141900,1003103060,2945,2945,2945,2945,0
20230918,141800,1003103060,2945,2945,2945,2945,1
20230918,141700,1003100115,2920,2925,2925,2920,1053
20230918,141600,1000020875,2925,2930,2930,2925,384
20230918,141500,998897670,2925,2925,2925,2925,863
20230918,141400,996373395,2925,2930,2930,2925,1967
20230918,141300,990619390,2930,2940,2940,2930,516
20230918,141200,989107300,2945,2945,2945,2945,300
20230918,141100,988223800,2955,2955,2955,2955,0
20230918,141000,988223800,2955,2930,2955,2930,6869
20230918,140900,968001045,2930,2930,2930,2930,0
20230918,140800,968001045,2930,2930,2930,2930,1
20230918,140700,967998115,2925,2925,2925,2925,1
20230918,140600,967995190,2930,2930,2930,2930,32
20230918,140500,967901430,2930,2930,2930,2930,278
20230918,140400,967086890,2930,2935,2935,2930,224
20230918,140300,966429455,2930,2930,2930,2930,1
20230918,140200,966426525,2935,2935,2935,2935,1
20230918,140100,966423590,2930,2920,2930,2920,1555
20230918,140000,961879690,2920,2920,2920,2920,409
20230918,135900,960685410,2930,2930,2935,2915,12035
20230918,135800,925531140,2925,2925,2930,2925,922
20230918,135700,922834005,2930,2930,2930,2925,1736
20230918,135600,917755025,2925,2930,2930,2925,1800
20230918,135500,912483890,2930,2930,2930,2930,10
20230918,135400,912454590,2935,2940,2940,2935,1402
20230918,135300,908337945,2935,2935,2935,2935,0
20230918,135200,908337945,2935,2935,2935,2935,356
20230918,135100,907293085,2935,2935,2935,2935,560
20230918,135000,905649485,2935,2935,2935,2935,100
20230918,134900,905355985,2925,2930,2930,2925,5000
20230918,134800,890723780,2930,2930,2930,2930,0
20230918,134700,890723780,2930,2930,2930,2930,225
20230918,134600,890064530,2935,2935,2935,2935,134
20230918,134500,889671240,2935,2935,2935,2930,397
20230918,134400,888507775,2930,2935,2935,2930,1530
20230918,134300,884024725,2930,2930,2930,2930,350
20230918,134200,882999225,2935,2935,2935,2935,1010
20230918,134100,880034875,2935,2935,2935,2930,8536
20230918,134000,855021630,2935,2940,2940,2935,6409
20230918,133900,836209420,2940,2940,2940,2940,500
20230918,133800,834739420,2940,2940,2940,2940,0
20230918,133700,834739420,2940,2940,2940,2940,643
20230918,133600,832849000,2940,2940,2940,2940,33
20230918,133500,832751980,2940,2945,2945,2940,8011
20230918,133400,809188080,2950,2950,2950,2950,10
20230918,133300,809158580,2945,2945,2945,2945,121
20230918,133200,808802235,2950,2950,2950,2950,10
20230918,133100,808772735,2945,2945,2945,2945,2738
20230918,133000,800709325,2945,2945,2945,2945,2
20230918,132900,800703435,2945,2945,2945,2945,331
20230918,132800,799728640,2940,2940,2940,2940,3188
20230918,132700,790355920,2935,2950,2950,2935,1711
20230918,132600,785324775,2950,2950,2950,2950,91
20230918,132500,785056325,2945,2945,2945,2945,0
20230918,132400,785056325,2945,2945,2945,2945,0
20230918,132300,785056325,2945,2945,2945,2945,150
20230918,132200,784614575,2935,2935,2935,2935,0
20230918,132100,784614575,2935,2935,2935,2935,0
20230918,132000,784614575,2935,2935,2935,2935,0
20230918,131900,784614575,2935,2945,2945,2935,2306
20230918,131800,777836295,2945,2945,2945,2945,48
20230918,131700,777694935,2945,2945,2945,2945,101
20230918,131600,777397490,2935,2945,2945,2935,1243
20230918,131500,773743590,2950,2950,2950,2950,0
20230918,131400,773743590,2950,2945,2950,2945,17
20230918,131300,773693460,2950,2950,2950,2950,0
20230918,131200,773693460,2950,2940,2950,2940,9283
20230918,131100,746401390,2940,2940,2940,2940,0
20230918,131000,746401390,2940,2940,2940,2940,0
20230918,130900,746401390,2940,2950,2950,2940,501
20230918,130800,744927840,2950,2950,2950,2950,13
20230918,130700,744889490,2950,2950,2950,2950,15
20230918,130600,744845240,2945,2950,2950,2945,473
20230918,130500,743450705,2950,2950,2950,2950,0
20230918,130400,743450705,2950,2950,2950,2950,0
20230918,130300,743450705,2950,2950,2950,2950,0
20230918,130200,743450705,2950,2950,2950,2950,120
20230918,130100,743096705,2950,2950,2950,2950,0
20230918,130000,743096705,2950,2955,2955,2950,1105
20230918,125900,739836430,2955,2955,2955,2955,90
20230918,125800,739570480,2955,2950,2955,2950,2641
20230918,125700,731779480,2950,2950,2950,2950,37
20230918,125600,731670330,2945,2945,2945,2945,4
20230918,125500,731658550,2950,2950,2950,2950,101
20230918,125400,731360600,2945,2945,2945,2940,422
20230918,125300,730119295,2945,2945,2945,2940,1001
20230918,125200,727175515,2950,2950,2950,2950,21
20230918,125100,727113565,2945,2945,2945,2945,171
20230918,125000,726609970,2945,2950,2950,2945,720
20230918,124900,724488470,2950,2950,2950,2950,50
20230918,124800,724340970,2950,2955,2955,2950,97
20230918,124700,724054585,2950,2950,2950,2950,0
20230918,124600,724054585,2950,2950,2950,2950,0
20230918,124500,724054585,2950,2950,2950,2950,1010
20230918,124400,721075085,2955,2955,2955,2950,272
20230918,124300,720271330,2955,2955,2955,2955,10
20230918,124200,720241780,2945,2945,2945,2945,3
20230918,124100,720232945,2940,2950,2950,2940,2845
20230918,124000,711864250,2945,2945,2945,2945,341
20230918,123900,710860005,2945,2950,2950,2945,4018
20230918,123800,699023425,2960,2960,2960,2960,0
20230918,123700,699023425,2960,2960,2960,2960,0
20230918,123600,699023425,2960,2960,2960,2960,20
20230918,123500,698964225,2950,2950,2950,2950,7
20230918,123400,698943575,2950,2950,2950,2950,200
20230918,123300,698353575,2950,2950,2950,2950,101
20230918,123200,698055625,2960,2960,2960,2960,20
20230918,123100,697996425,2960,2960,2960,2960,0
20230918,123000,697996425,2960,2960,2960,2960,49
20230918,122900,697851385,2950,2950,2950,2950,10
20230918,122800,697821885,2950,2960,2960,2950,334
20230918,122700,696833295,2955,2955,2955,2955,661
20230918,122600,694880040,2950,2950,2950,2950,1
20230918,122500,694877090,2950,2950,2950,2950,0
20230918,122400,694877090,2950,2950,2950,2950,12
20230918,122300,694841690,2950,2955,2955,2950,67
20230918,122200,694643955,2950,2950,2950,2950,0
20230918,122100,694643955,2950,2950,2950,2950,1
20230918,122000,694641005,2950,2950,2950,2950,2742
20230918,121900,686552105,2950,2950,2950,2950,609
20230918,121800,684755555,2950,2955,2955,2950,170
20230918,121700,684253955,2955,2950,2955,2950,135
20230918,121600,683855630,2955,2960,2960,2955,868
20230918,121500,681290185,2960,2960,2960,2960,40
20230918,121400,681171785,2960,2960,2960,2960,0
20230918,121300,681171785,2960,2960,2960,2960,6
20230918,121200,681154025,2960,2960,2960,2960,13
20230918,121100,681115545,2950,2950,2950,2950,0
20230918,121000,681115545,2950,2950,2950,2950,1443
20230918,120900,676858695,2950,2950,2950,2950,0
20230918,120800,676858695,2950,2950,2950,2950,0
20230918,120700,676858695,2950,2950,2950,2950,500
20230918,120600,675383695,2955,2955,2955,2955,0
20230918,120500,675383695,2955,2955,2955,2955,105
20230918,120400,675073420,2955,2955,2955,2955,1
20230918,120300,675070465,2955,2955,2955,2955,44
20230918,120200,674940445,2955,2955,2955,2955,4
20230918,120100,674928625,2950,2950,2950,2950,0
20230918,120000,674928625,2950,2950,2955,2950,500
20230918,115900,673453460,2950,2950,2950,2950,0
20230918,115800,673453460,2950,2950,2950,2950,1
20230918,115700,673450510,2955,2955,2955,2955,6
20230918,115600,673432780,2955,2955,2955,2955,21
20230918,115500,673370725,2955,2955,2955,2955,1483
20230918,115400,668988460,2955,2955,2955,2955,10
20230918,115300,668958910,2955,2945,2955,2945,1609
20230918,115200,664204835,2945,2945,2945,2940,1166
20230918,115100,660775030,2945,2950,2950,2940,7477
20230918,115000,638734530,2955,2955,2955,2955,12
20230918,114900,638699070,2950,2950,2950,2950,439
20230918,114800,637404020,2955,2955,2955,2955,1981
20230918,114700,631550165,2955,2955,2955,2955,500
20230918,114600,630072665,2955,2955,2960,2955,125
20230918,114500,629703215,2955,2955,2955,2955,100
20230918,114400,629407715,2955,2955,2955,2955,0
20230918,114300,629407715,2955,2955,2955,2955,0
20230918,114200,629407715,2955,2965,2965,2955,6011
20230918,114100,611629780,2965,2965,2965,2965,0
20230918,114000,611629780,2965,2965,2965,2965,477
20230918,113900,610215475,2965,2965,2965,2965,99
20230918,113800,609921940,2975,2965,2975,2965,432
20230918,113700,608639960,2965,2965,2965,2965,1
20230918,113600,608636995,2965,2965,2965,2965,82
20230918,113500,608393865,2965,2970,2970,2965,379
20230918,113400,607270040,2970,2970,2970,2970,312
20230918,113300,606343400,2970,2960,2970,2960,1184
20230918,113200,602835220,2970,2960,2970,2960,600
20230918,113100,601057220,2960,2960,2960,2960,210
20230918,113000,600435620,2960,2960,2960,2960,1332
20230918,112900,596492900,2965,2970,2970,2965,53
20230918,112800,596335505,2970,2970,2970,2970,120
20230918,112700,595979105,2960,2960,2960,2960,111
20230918,112600,595650545,2960,2965,2965,2960,110
20230918,112500,595324935,2970,2970,2970,2970,2
20230918,112400,595318995,2970,2970,2970,2970,219
20230918,112300,594668565,2970,2955,2970,2955,827
20230918,112200,592212910,2970,2970,2970,2970,9
20230918,112100,592186180,2955,2955,2955,2955,0
20230918,112000,592186180,2955,2955,2955,2955,0
20230918,111900,592186180,2955,2955,2955,2955,179
20230918,111800,591657235,2955,2955,2955,2955,20
20230918,111700,591598135,2955,2955,2955,2955,20
20230918,111600,591539035,2955,2955,2955,2955,0
20230918,111500,591539035,2955,2955,2955,2955,0
20230918,111400,591539035,2955,2955,2955,2955,40
20230918,111300,591420835,2955,2955,2955,2955,2
20230918,111200,591414925,2960,2965,2965,2960,2458
20230918,111100,584136180,2970,2970,2970,2970,301
20230918,111000,583242210,2970,2970,2970,2970,0
20230918,110900,583242210,2970,2970,2970,2970,0
20230918,110800,583242210,2970,2970,2970,2970,0
20230918,110700,583242210,2970,2965,2970,2965,124
20230918,110600,582873980,2965,2970,2970,2965,12
20230918,110500,582838390,2965,2965,2965,2965,100
20230918,110400,582541890,2965,2965,2965,2965,31
20230918,110300,582449975,2965,2965,2965,2965,1589
20230918,110200,577738590,2965,2960,2965,2960,673
20230918,110100,575746500,2955,2955,2955,2955,2
20230918,110000,575740590,2950,2955,2955,2950,1861
20230918,105900,570245610,2955,2955,2955,2955,10
20230918,105800,570216060,2955,2955,2955,2955,2
20230918,105700,570210150,2955,2955,2955,2955,31
20230918,105600,570118545,2955,2955,2955,2955,100
20230918,105500,569823045,2950,2950,2950,2950,0
20230918,105400,569823045,2950,2955,2955,2950,1900
20230918,105300,564214130,2960,2960,2960,2960,314
20230918,105200,563284690,2960,2960,2960,2955,457
20230918,105100,561933360,2960,2960,2960,2960,0
20230918,105000,561933360,2960,2960,2960,2960,3
20230918,104900,561924480,2960,2960,2960,2960,40
20230918,104800,561806080,2960,2960,2960,2960,0
20230918,104700,561806080,2960,2955,2960,2955,479
20230918,104600,560390625,2955,2955,2955,2955,138
20230918,104500,559982835,2950,2955,2955,2950,99
20230918,104400,559690315,2950,2950,2950,2950,449
20230918,104300,558365765,2950,2950,2950,2945,31
20230918,104200,558274430,2945,2955,2955,2945,109
20230918,104100,557953415,2945,2950,2950,2945,270
20230918,104000,557157265,2950,2950,2950,2950,33
20230918,103900,557059915,2955,2955,2955,2950,3049
20230918,103800,548065120,2955,2955,2955,2955,4
20230918,103700,548053300,2960,2950,2960,2950,702
20230918,103600,545978380,2960,2960,2960,2950,901
20230918,103500,543320210,2960,2955,2960,2955,101
20230918,103400,543021750,2960,2950,2960,2950,374
20230918,103300,541915390,2960,2950,2960,2950,1101
20230918,103200,538666760,2950,2960,2960,2950,248
20230918,103100,537933730,2960,2960,2960,2950,741
20230918,103000,535746730,2955,2955,2955,2955,100
20230918,102900,535451230,2950,2950,2950,2950,300
20230918,102800,534566230,2950,2950,2950,2950,130
20230918,102700,534182730,2970,2950,2970,2950,912
20230918,102600,531477650,2955,2955,2960,2955,347
20230918,102500,530451055,2960,2960,2960,2960,337
20230918,102400,529453535,2960,2965,2965,2960,85
20230918,102300,529201750,2950,2950,2950,2950,184
20230918,102200,528658950,2950,2955,2955,2950,2199
20230918,102100,522163405,2950,2950,2950,2950,0
20230918,102000,522163405,2950,2950,2950,2950,0
20230918,101900,522163405,2950,2960,2960,2950,4760
20230918,101800,508104790,2960,2960,2960,2960,3
20230918,101700,508095910,2960,2960,2960,2960,0
20230918,101600,508095910,2960,2960,2960,2960,3
20230918,101500,508087030,2960,2960,2960,2960,21
20230918,101400,508024870,2965,2960,2965,2960,260
20230918,101300,507254740,2960,2945,2960,2945,790
20230918,101200,504923990,2950,2950,2950,2950,4940
20230918,101100,490350990,2950,2950,2950,2950,0
20230918,101000,490350990,2950,2950,2950,2950,1247
20230918,100900,486672340,2950,2965,2965,2950,1515
20230918,100800,482200525,2960,2960,2965,2960,301
20230918,100700,481308665,2960,2950,2960,2950,202
20230918,100600,480711065,2950,2950,2950,2950,239
20230918,100500,480006015,2950,2950,2950,2950,0
20230918,100400,480006015,2950,2950,2950,2950,455
20230918,100300,478663765,2950,2950,2950,2950,1000
20230918,100200,475713765,2960,2950,2960,2950,151
20230918,100100,475266915,2950,2950,2950,2945,1336
20230918,100000,471332125,2950,2945,2950,2945,1300
20230918,095900,467498125,2945,2950,2950,2945,230
20230918,095800,466819930,2945,2945,2950,2945,637
20230918,095700,464943945,2950,2950,2950,2950,1
20230918,095600,464940995,2950,2945,2950,2945,724
20230918,095500,462807675,2945,2945,2945,2945,1
20230918,095400,462804730,2950,2950,2950,2950,0
20230918,095300,462804730,2950,2950,2950,2950,50
20230918,095200,462657230,2950,2945,2950,2945,126
20230918,095100,462285675,2950,2950,2950,2950,1
20230918,095000,462282725,2950,2950,2950,2950,0
20230918,094900,462282725,2950,2950,2955,2950,23
20230918,094800,462214770,2955,2950,2955,2950,925
20230918,094700,459485650,2955,2950,2955,2950,414
20230918,094600,458264330,2940,2935,2950,2935,260
20230918,094500,457497985,2950,2955,2955,2930,21
20230918,094400,457436320,2955,2945,2960,2925,26731
20230918,094300,378993460,2955,2955,2960,2945,518
20230918,094200,377465405,2960,2960,2960,2960,119
20230918,094100,377113165,2960,2960,2960,2945,680
20230918,094000,375106020,2960,2960,2960,2945,1767
20230918,093900,369900630,2960,2955,2960,2945,406
20230918,093800,368701820,2955,2950,2955,2945,744
20230918,093700,366507925,2950,2955,2955,2950,58
20230918,093600,366336820,2950,2950,2950,2950,1
20230918,093500,366333870,2945,2945,2945,2940,3168
20230918,093400,357009600,2945,2950,2950,2945,785
20230918,093300,354693855,2955,2955,2955,2945,1001
20230918,093200,351744130,2950,2950,2950,2950,119
20230918,093100,351393080,2950,2950,2950,2945,873
20230918,093000,348820250,2950,2950,2950,2945,210
20230918,092900,348200755,2950,2950,2950,2945,131
20230918,092800,347814340,2950,2955,2955,2945,67
20230918,092700,347616920,2955,2945,2955,2940,224
20230918,092600,346955675,2935,2935,2950,2935,15974
20230918,092500,300034385,2935,2950,2950,2935,10710
20230918,092400,268524055,2950,2955,2955,2950,873
20230918,092300,265947315,2955,2945,2955,2945,3307
20230918,092200,256196920,2950,2945,2955,2945,1572
20230918,092100,251559765,2955,2955,2960,2950,2459
20230918,092000,244283525,2950,2950,2950,2940,6310
20230918,091900,225701660,2950,2950,2950,2945,2195
20230918,091800,219234375,2950,2955,2955,2945,3034
20230918,091700,210280760,2960,2960,2965,2955,6119
20230918,091600,192190600,2965,2960,2965,2960,211
20230918,091500,191565090,2960,2960,2980,2955,4527
20230918,091400,178165915,2960,2955,2960,2955,355
20230918,091300,177115140,2960,2950,2960,2945,1903
20230918,091200,171491870,2945,2950,2950,2945,940
20230918,091100,168720670,2950,2955,2955,2945,3034
20230918,091000,159769415,2955,2980,2980,2955,5595
20230918,090900,143184385,2980,2975,2985,2970,1100
20230918,090800,139914585,2970,2985,2985,2970,49
20230918,090700,139768815,2985,2980,2990,2965,7670
20230918,090600,116949450,2985,2990,2990,2985,3109
20230918,090500,107661190,2990,2990,2995,2990,416
20230918,090400,106417185,2990,2950,2995,2950,7776
20230918,090300,83361025,2950,2950,2960,2950,2030
20230918,090200,77366590,2950,2945,2950,2945,147
20230918,090100,76933465,2945,2950,2955,2930,8752
20230918,090000,51197800,2950,2970,2970,2945,17182