KissMeData/084870/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193800,162136050,2215,2215,2215,2215,499
20230912,193700,162136050,2215,2215,2215,2215,0
20230912,193600,162136050,2215,2215,2215,2215,0
20230912,193500,162136050,2215,2215,2215,2215,0
20230912,193400,162136050,2215,2215,2215,2215,0
20230912,193300,162136050,2215,2215,2215,2215,0
20230912,193200,162136050,2215,2215,2215,2215,0
20230912,193100,162136050,2215,2215,2215,2215,0
20230912,193000,162136050,2215,2215,2215,2215,0
20230912,192900,162136050,2215,2215,2215,2215,0
20230912,192800,162136050,2215,2215,2215,2215,0
20230912,192700,162136050,2215,2215,2215,2215,0
20230912,192600,162136050,2215,2215,2215,2215,0
20230912,192500,162136050,2215,2215,2215,2215,0
20230912,192400,162136050,2215,2215,2215,2215,0
20230912,192300,162136050,2215,2215,2215,2215,0
20230912,192200,162136050,2215,2215,2215,2215,0
20230912,192100,162136050,2215,2215,2215,2215,0
20230912,192000,162136050,2215,2215,2215,2215,0
20230912,191900,162136050,2215,2215,2215,2215,0
20230912,191800,162136050,2215,2215,2215,2215,0
20230912,191700,162136050,2215,2215,2215,2215,0
20230912,191600,162136050,2215,2215,2215,2215,0
20230912,191500,162136050,2215,2215,2215,2215,0
20230912,191400,162136050,2215,2215,2215,2215,0
20230912,191300,162136050,2215,2215,2215,2215,0
20230912,191200,162136050,2215,2215,2215,2215,0
20230912,191100,162136050,2215,2215,2215,2215,0
20230912,191000,162136050,2215,2215,2215,2215,0
20230912,190900,162136050,2215,2215,2215,2215,0
20230912,190800,162136050,2215,2215,2215,2215,499
20230912,190700,162136050,2215,2215,2215,2215,0
20230912,190600,162136050,2215,2215,2215,2215,0
20230912,190500,162136050,2215,2215,2215,2215,0
20230912,190400,162136050,2215,2215,2215,2215,0
20230912,190300,162136050,2215,2215,2215,2215,0
20230912,190200,162136050,2215,2215,2215,2215,0
20230912,190100,162136050,2215,2215,2215,2215,0
20230912,190000,162136050,2215,2215,2215,2215,0
20230912,185900,162136050,2215,2215,2215,2215,0
20230912,185800,162136050,2215,2215,2215,2215,0
20230912,185700,162136050,2215,2215,2215,2215,0
20230912,185600,162136050,2215,2215,2215,2215,0
20230912,185500,162136050,2215,2215,2215,2215,0
20230912,185400,162136050,2215,2215,2215,2215,0
20230912,185300,162136050,2215,2215,2215,2215,0
20230912,185200,162136050,2215,2215,2215,2215,0
20230912,185100,162136050,2215,2215,2215,2215,0
20230912,185000,162136050,2215,2215,2215,2215,0
20230912,184900,162136050,2215,2215,2215,2215,0
20230912,184800,162136050,2215,2215,2215,2215,0
20230912,184700,162136050,2215,2215,2215,2215,0
20230912,184600,162136050,2215,2215,2215,2215,0
20230912,184500,162136050,2215,2215,2215,2215,0
20230912,184400,162136050,2215,2215,2215,2215,0
20230912,184300,162136050,2215,2215,2215,2215,0
20230912,184200,162136050,2215,2215,2215,2215,0
20230912,184100,162136050,2215,2215,2215,2215,0
20230912,184000,162136050,2215,2215,2215,2215,0
20230912,183900,162136050,2215,2215,2215,2215,0
20230912,183800,162136050,2215,2215,2215,2215,499
20230912,183700,162136050,2215,2215,2215,2215,0
20230912,183600,162136050,2215,2215,2215,2215,0
20230912,183500,162136050,2215,2215,2215,2215,0
20230912,183400,162136050,2215,2215,2215,2215,0
20230912,183300,162136050,2215,2215,2215,2215,0
20230912,183200,162136050,2215,2215,2215,2215,0
20230912,183100,162136050,2215,2215,2215,2215,0
20230912,183000,162136050,2215,2215,2215,2215,0
20230912,182900,162136050,2215,2215,2215,2215,0
20230912,182800,162136050,2215,2215,2215,2215,0
20230912,182700,162136050,2215,2215,2215,2215,0
20230912,182600,162136050,2215,2215,2215,2215,0
20230912,182500,162136050,2215,2215,2215,2215,0
20230912,182400,162136050,2215,2215,2215,2215,0
20230912,182300,162136050,2215,2215,2215,2215,0
20230912,182200,162136050,2215,2215,2215,2215,0
20230912,182100,162136050,2215,2215,2215,2215,0
20230912,182000,162136050,2215,2215,2215,2215,0
20230912,181900,162136050,2215,2215,2215,2215,0
20230912,181800,162136050,2215,2215,2215,2215,0
20230912,181700,162136050,2215,2215,2215,2215,0
20230912,181600,162136050,2215,2215,2215,2215,0
20230912,181500,162136050,2215,2215,2215,2215,0
20230912,181400,162136050,2215,2215,2215,2215,0
20230912,181300,162136050,2215,2215,2215,2215,0
20230912,181200,162136050,2215,2215,2215,2215,0
20230912,181100,162136050,2215,2215,2215,2215,0
20230912,181000,162136050,2215,2215,2215,2215,0
20230912,180900,162136050,2215,2215,2215,2215,0
20230912,180800,162136050,2215,2215,2215,2215,499
20230912,180700,162136050,2215,2215,2215,2215,0
20230912,180600,162136050,2215,2215,2215,2215,0
20230912,180500,162136050,2215,2215,2215,2215,0
20230912,180400,162136050,2215,2215,2215,2215,0
20230912,180300,162136050,2215,2215,2215,2215,0
20230912,180200,162136050,2215,2215,2215,2215,0
20230912,180100,162136050,2215,2215,2215,2215,0
20230912,180000,162136050,2215,2215,2215,2215,0
20230912,175900,162136050,2215,2215,2215,2215,0
20230912,175800,162136050,2215,2215,2215,2215,0
20230912,175700,162136050,2215,2215,2215,2215,0
20230912,175600,162136050,2215,2215,2215,2215,0
20230912,175500,162136050,2215,2215,2215,2215,0
20230912,175400,162136050,2215,2215,2215,2215,0
20230912,175300,162136050,2215,2215,2215,2215,0
20230912,175200,162136050,2215,2215,2215,2215,0
20230912,175100,162136050,2215,2215,2215,2215,0
20230912,175000,162136050,2215,2215,2215,2215,0
20230912,174900,162136050,2215,2215,2215,2215,0
20230912,174800,162136050,2215,2215,2215,2215,0
20230912,174700,162136050,2215,2215,2215,2215,0
20230912,174600,162136050,2215,2215,2215,2215,0
20230912,174500,162136050,2215,2215,2215,2215,0
20230912,174400,162136050,2215,2215,2215,2215,0
20230912,174300,162136050,2215,2215,2215,2215,0
20230912,174200,162136050,2215,2215,2215,2215,0
20230912,174100,162136050,2215,2215,2215,2215,0
20230912,174000,162136050,2215,2215,2215,2215,0
20230912,173900,162136050,2215,2215,2215,2215,0
20230912,173800,162136050,2215,2215,2215,2215,499
20230912,173700,162136050,2215,2215,2215,2215,0
20230912,173600,162136050,2215,2215,2215,2215,0
20230912,173500,162136050,2215,2215,2215,2215,0
20230912,173400,162136050,2215,2215,2215,2215,0
20230912,173300,162136050,2215,2215,2215,2215,0
20230912,173200,162136050,2215,2215,2215,2215,0
20230912,173100,162136050,2215,2215,2215,2215,0
20230912,173000,162136050,2215,2215,2215,2215,0
20230912,172900,162136050,2215,2215,2215,2215,0
20230912,172800,162136050,2215,2215,2215,2215,0
20230912,172700,162136050,2215,2215,2215,2215,0
20230912,172600,162136050,2215,2215,2215,2215,0
20230912,172500,162136050,2215,2215,2215,2215,0
20230912,172400,162136050,2215,2215,2215,2215,0
20230912,172300,162136050,2215,2215,2215,2215,0
20230912,172200,162136050,2215,2215,2215,2215,0
20230912,172100,162136050,2215,2215,2215,2215,0
20230912,172000,162136050,2215,2215,2215,2215,0
20230912,171900,162136050,2215,2215,2215,2215,0
20230912,171800,162136050,2215,2215,2215,2215,0
20230912,171700,162136050,2215,2215,2215,2215,0
20230912,171600,162136050,2215,2215,2215,2215,0
20230912,171500,162136050,2215,2215,2215,2215,0
20230912,171400,162136050,2215,2215,2215,2215,0
20230912,171300,162136050,2215,2215,2215,2215,0
20230912,171200,162136050,2215,2215,2215,2215,0
20230912,171100,162136050,2215,2215,2215,2215,0
20230912,171000,162136050,2215,2215,2215,2215,0
20230912,170900,162136050,2215,2215,2215,2215,0
20230912,170800,162136050,2215,2215,2215,2215,499
20230912,170700,162136050,2215,2215,2215,2215,0
20230912,170600,162136050,2215,2215,2215,2215,0
20230912,170500,162136050,2215,2215,2215,2215,0
20230912,170400,162136050,2215,2215,2215,2215,0
20230912,170300,162136050,2215,2215,2215,2215,0
20230912,170200,162136050,2215,2215,2215,2215,0
20230912,170100,162136050,2215,2215,2215,2215,0
20230912,170000,162136050,2215,2215,2215,2215,0
20230912,165900,162136050,2215,2215,2215,2215,0
20230912,165800,162136050,2215,2215,2215,2215,0
20230912,165700,162136050,2215,2215,2215,2215,0
20230912,165600,162136050,2215,2215,2215,2215,0
20230912,165500,162136050,2215,2215,2215,2215,0
20230912,165400,162136050,2215,2215,2215,2215,0
20230912,165300,162136050,2215,2215,2215,2215,0
20230912,165200,162136050,2215,2215,2215,2215,0
20230912,165100,162136050,2215,2215,2215,2215,0
20230912,165000,162136050,2215,2215,2215,2215,0
20230912,164900,162136050,2215,2215,2215,2215,0
20230912,164800,162136050,2215,2215,2215,2215,0
20230912,164700,162136050,2215,2215,2215,2215,0
20230912,164600,162136050,2215,2215,2215,2215,0
20230912,164500,162136050,2215,2215,2215,2215,0
20230912,164400,162136050,2215,2215,2215,2215,0
20230912,164300,162136050,2215,2215,2215,2215,0
20230912,164200,162136050,2215,2215,2215,2215,0
20230912,164100,162136050,2215,2215,2215,2215,0
20230912,164000,162136050,2215,2215,2215,2215,0
20230912,163900,162136050,2215,2215,2215,2215,0
20230912,163800,162136050,2215,2215,2215,2215,499
20230912,163700,162136050,2215,2215,2215,2215,0
20230912,163600,162136050,2215,2215,2215,2215,0
20230912,163500,162136050,2215,2215,2215,2215,0
20230912,163400,162136050,2215,2215,2215,2215,0
20230912,163300,162136050,2215,2215,2215,2215,0
20230912,163200,162136050,2215,2215,2215,2215,0
20230912,163100,162136050,2215,2215,2215,2215,0
20230912,163000,162136050,2215,2215,2215,2215,0
20230912,162900,162136050,2215,2215,2215,2215,0
20230912,162800,162136050,2215,2215,2215,2215,0
20230912,162700,162136050,2215,2215,2215,2215,0
20230912,162600,162136050,2215,2215,2215,2215,0
20230912,162500,162136050,2215,2215,2215,2215,0
20230912,162400,162136050,2215,2215,2215,2215,0
20230912,162300,162136050,2215,2215,2215,2215,0
20230912,162200,162136050,2215,2215,2215,2215,0
20230912,162100,162136050,2215,2215,2215,2215,0
20230912,162000,162136050,2215,2215,2215,2215,0
20230912,161900,162136050,2215,2215,2215,2215,0
20230912,161800,162136050,2215,2215,2215,2215,0
20230912,161700,162136050,2215,2215,2215,2215,0
20230912,161600,162136050,2215,2215,2215,2215,0
20230912,161500,162136050,2215,2215,2215,2215,0
20230912,161400,162136050,2215,2215,2215,2215,0
20230912,161300,162136050,2215,2215,2215,2215,0
20230912,161200,162136050,2215,2215,2215,2215,0
20230912,161100,162136050,2215,2215,2215,2215,0
20230912,161000,162136050,2215,2215,2215,2215,0
20230912,160900,162136050,2215,2215,2215,2215,0
20230912,160800,162136050,2215,2215,2215,2215,499
20230912,160700,162136050,2215,2215,2215,2215,0
20230912,160600,162136050,2215,2215,2215,2215,0
20230912,160500,162136050,2215,2215,2215,2215,0
20230912,160400,162136050,2215,2215,2215,2215,0
20230912,160300,162136050,2215,2215,2215,2215,0
20230912,160200,162136050,2215,2215,2215,2215,0
20230912,160100,162136050,2215,2215,2215,2215,0
20230912,160000,162136050,2215,2215,2215,2215,0
20230912,155900,162136050,2215,2215,2215,2215,0
20230912,155800,162136050,2215,2215,2215,2215,0
20230912,155700,162136050,2215,2215,2215,2215,0
20230912,155600,162136050,2215,2215,2215,2215,0
20230912,155500,162136050,2215,2215,2215,2215,0
20230912,155400,162136050,2215,2215,2215,2215,0
20230912,155300,162136050,2215,2215,2215,2215,0
20230912,155200,162136050,2215,2215,2215,2215,0
20230912,155100,162136050,2215,2215,2215,2215,0
20230912,155000,162136050,2215,2215,2215,2215,0
20230912,154900,162136050,2215,2215,2215,2215,0
20230912,154800,162136050,2215,2215,2215,2215,0
20230912,154700,162136050,2215,2215,2215,2215,0
20230912,154600,162136050,2215,2215,2215,2215,0
20230912,154500,162136050,2215,2215,2215,2215,0
20230912,154400,162136050,2215,2215,2215,2215,0
20230912,154300,162136050,2215,2215,2215,2215,0
20230912,154200,162136050,2215,2215,2215,2215,0
20230912,154100,162136050,2215,2215,2215,2215,0
20230912,154000,162136050,2215,2215,2215,2215,0
20230912,153900,162136050,2215,2215,2215,2215,0
20230912,153800,162136050,2215,2215,2215,2215,499
20230912,153700,162136050,2215,2215,2215,2215,0
20230912,153600,162136050,2215,2215,2215,2215,0
20230912,153500,162136050,2215,2215,2215,2215,0
20230912,153400,162136050,2215,2215,2215,2215,0
20230912,153300,162136050,2215,2215,2215,2215,0
20230912,153200,162136050,2215,2215,2215,2215,0
20230912,153100,162136050,2215,2215,2215,2215,0
20230912,153000,162136050,2215,2215,2215,2215,499
20230912,152900,161030765,2215,2215,2215,2215,0
20230912,152800,161030765,2215,2215,2215,2215,0
20230912,152700,161030765,2215,2215,2215,2215,0
20230912,152600,161030765,2215,2215,2215,2215,0
20230912,152500,161030765,2215,2215,2215,2215,0
20230912,152400,161030765,2215,2215,2215,2215,0
20230912,152300,161030765,2215,2215,2215,2215,0
20230912,152200,161030765,2215,2215,2215,2215,0
20230912,152100,161030765,2215,2215,2215,2215,0
20230912,152000,161030765,2215,2215,2215,2215,0
20230912,151900,161030765,2215,2220,2225,2215,185
20230912,151800,160619365,2215,2220,2220,2215,246
20230912,151700,160073350,2215,2215,2215,2215,52
20230912,151600,159958170,2215,2220,2220,2215,34
20230912,151500,159882795,2220,2225,2225,2220,23
20230912,151400,159831725,2220,2220,2220,2220,21
20230912,151300,159785105,2220,2220,2220,2220,153
20230912,151200,159445445,2220,2220,2230,2220,287
20230912,151100,158807645,2220,2225,2225,2220,53
20230912,151000,158689820,2220,2225,2225,2220,34
20230912,150900,158614275,2220,2220,2220,2220,21
20230912,150800,158567655,2220,2220,2220,2220,21
20230912,150700,158521035,2215,2220,2220,2215,37
20230912,150600,158438940,2215,2215,2215,2215,344
20230912,150500,157676980,2210,2215,2220,2210,24
20230912,150400,157623920,2210,2210,2210,2210,21
20230912,150300,157577510,2210,2210,2210,2210,20
20230912,150200,157533310,2210,2220,2220,2210,22
20230912,150100,157484680,2210,2210,2210,2210,21
20230912,150000,157438270,2210,2220,2220,2210,33
20230912,145900,157365220,2210,2210,2210,2210,21
20230912,145800,157318810,2210,2210,2210,2210,21
20230912,145700,157272400,2210,2210,2210,2210,21
20230912,145600,157225990,2210,2210,2210,2210,21
20230912,145500,157179580,2210,2210,2215,2210,1267
20230912,145400,154374090,2205,2205,2205,2205,445
20230912,145300,153392865,2200,2200,2200,2200,21
20230912,145200,153346665,2200,2200,2200,2200,21
20230912,145100,153300465,2200,2200,2200,2200,21
20230912,145000,153254265,2200,2205,2205,2200,308
20230912,144900,152576605,2200,2200,2200,2200,21
20230912,144800,152530405,2200,2200,2200,2200,21
20230912,144700,152484205,2200,2200,2200,2200,21
20230912,144600,152438005,2210,2210,2210,2210,0
20230912,144500,152438005,2210,2210,2210,2210,0
20230912,144400,152438005,2210,2210,2210,2210,0
20230912,144300,152438005,2210,2210,2210,2210,0
20230912,144200,152438005,2210,2210,2210,2210,0
20230912,144100,152438005,2210,2210,2210,2210,0
20230912,144000,152438005,2210,2210,2210,2210,12
20230912,143900,152411485,2200,2200,2200,2200,0
20230912,143800,152411485,2200,2200,2200,2200,0
20230912,143700,152411485,2200,2200,2200,2200,0
20230912,143600,152411485,2200,2200,2200,2200,0
20230912,143500,152411485,2200,2200,2200,2200,1500
20230912,143400,149111485,2215,2215,2215,2215,0
20230912,143300,149111485,2215,2215,2215,2215,0
20230912,143200,149111485,2215,2215,2215,2215,0
20230912,143100,149111485,2215,2215,2215,2215,0
20230912,143000,149111485,2215,2215,2215,2215,12
20230912,142900,149084905,2215,2215,2215,2215,0
20230912,142800,149084905,2215,2215,2215,2215,1
20230912,142700,149082690,2215,2215,2215,2215,1
20230912,142600,149080475,2210,2210,2210,2210,0
20230912,142500,149080475,2210,2205,2210,2205,66
20230912,142400,148934740,2205,2200,2205,2200,403
20230912,142300,148048135,2200,2200,2200,2200,60
20230912,142200,147916135,2205,2205,2205,2205,23
20230912,142100,147865420,2205,2205,2205,2205,0
20230912,142000,147865420,2205,2205,2205,2205,12
20230912,141900,147838960,2205,2205,2205,2205,3
20230912,141800,147832345,2205,2205,2205,2205,1
20230912,141700,147830140,2200,2200,2200,2200,0
20230912,141600,147830140,2200,2200,2200,2200,0
20230912,141500,147830140,2200,2200,2200,2200,30
20230912,141400,147764140,2200,2200,2200,2200,0
20230912,141300,147764140,2200,2200,2200,2200,150
20230912,141200,147434140,2200,2200,2200,2200,0
20230912,141100,147434140,2200,2200,2200,2200,115
20230912,141000,147181140,2210,2210,2210,2210,12
20230912,140900,147154620,2200,2200,2200,2200,0
20230912,140800,147154620,2200,2215,2215,2200,2674
20230912,140700,141254810,2225,2225,2225,2225,0
20230912,140600,141254810,2225,2225,2225,2225,0
20230912,140500,141254810,2225,2225,2225,2225,0
20230912,140400,141254810,2225,2225,2225,2225,0
20230912,140300,141254810,2225,2225,2225,2225,0
20230912,140200,141254810,2225,2225,2225,2225,1
20230912,140100,141252585,2225,2225,2225,2225,0
20230912,140000,141252585,2225,2225,2225,2225,12
20230912,135900,141225885,2215,2225,2225,2215,311
20230912,135800,140537010,2215,2215,2215,2215,0
20230912,135700,140537010,2215,2215,2215,2215,150
20230912,135600,140204760,2215,2215,2215,2215,0
20230912,135500,140204760,2215,2215,2215,2215,0
20230912,135400,140204760,2215,2215,2215,2215,0
20230912,135300,140204760,2215,2215,2215,2215,4
20230912,135200,140195900,2230,2230,2230,2230,0
20230912,135100,140195900,2230,2230,2230,2230,0
20230912,135000,140195900,2230,2230,2230,2230,12
20230912,134900,140169140,2230,2230,2230,2230,0
20230912,134800,140169140,2230,2230,2230,2230,1
20230912,134700,140166910,2230,2230,2230,2230,0
20230912,134600,140166910,2230,2230,2230,2230,0
20230912,134500,140166910,2230,2230,2230,2230,0
20230912,134400,140166910,2230,2230,2230,2230,0
20230912,134300,140166910,2230,2230,2230,2230,0
20230912,134200,140166910,2230,2230,2230,2230,0
20230912,134100,140166910,2230,2230,2230,2230,0
20230912,134000,140166910,2230,2230,2230,2230,12
20230912,133900,140140150,2225,2225,2225,2225,16
20230912,133800,140104550,2230,2230,2230,2230,0
20230912,133700,140104550,2230,2230,2230,2230,0
20230912,133600,140104550,2230,2230,2230,2230,0
20230912,133500,140104550,2230,2230,2230,2230,0
20230912,133400,140104550,2230,2230,2230,2230,0
20230912,133300,140104550,2230,2230,2230,2230,0
20230912,133200,140104550,2230,2230,2230,2230,0
20230912,133100,140104550,2230,2230,2230,2230,0
20230912,133000,140104550,2230,2230,2230,2230,22
20230912,132900,140055490,2215,2215,2215,2215,0
20230912,132800,140055490,2215,2215,2215,2215,115
20230912,132700,139800765,2230,2230,2230,2230,0
20230912,132600,139800765,2230,2230,2230,2230,0
20230912,132500,139800765,2230,2230,2230,2230,0
20230912,132400,139800765,2230,2230,2230,2230,0
20230912,132300,139800765,2230,2230,2230,2230,0
20230912,132200,139800765,2230,2230,2230,2230,1
20230912,132100,139798535,2230,2230,2230,2230,0
20230912,132000,139798535,2230,2230,2230,2230,12
20230912,131900,139771775,2210,2210,2210,2210,0
20230912,131800,139771775,2210,2210,2210,2210,0
20230912,131700,139771775,2210,2210,2210,2210,0
20230912,131600,139771775,2210,2210,2210,2210,0
20230912,131500,139771775,2210,2225,2225,2210,256
20230912,131400,139204515,2230,2230,2230,2230,0
20230912,131300,139204515,2230,2230,2230,2230,0
20230912,131200,139204515,2230,2230,2230,2230,0
20230912,131100,139204515,2230,2230,2230,2230,0
20230912,131000,139204515,2230,2230,2230,2230,12
20230912,130900,139177755,2220,2220,2220,2220,0
20230912,130800,139177755,2220,2220,2220,2220,0
20230912,130700,139177755,2220,2220,2220,2220,0
20230912,130600,139177755,2220,2220,2220,2220,0
20230912,130500,139177755,2220,2220,2220,2220,10
20230912,130400,139155555,2220,2220,2220,2220,0
20230912,130300,139155555,2220,2220,2220,2220,0
20230912,130200,139155555,2220,2220,2220,2220,0
20230912,130100,139155555,2220,2220,2220,2220,0
20230912,130000,139155555,2220,2230,2230,2220,62
20230912,125900,139017795,2230,2230,2230,2230,0
20230912,125800,139017795,2230,2230,2230,2230,0
20230912,125700,139017795,2230,2235,2235,2230,1803
20230912,125600,134997075,2235,2235,2235,2235,0
20230912,125500,134997075,2235,2235,2235,2235,0
20230912,125400,134997075,2235,2235,2235,2235,1
20230912,125300,134994840,2235,2235,2235,2235,0
20230912,125200,134994840,2235,2235,2235,2235,2
20230912,125100,134990370,2235,2235,2235,2235,0
20230912,125000,134990370,2235,2235,2235,2235,12
20230912,124900,134963550,2230,2230,2230,2230,1
20230912,124800,134961320,2235,2235,2235,2235,17
20230912,124700,134923325,2235,2235,2235,2235,27
20230912,124600,134862980,2230,2220,2230,2220,4366
20230912,124500,125135885,2215,2220,2220,2215,307
20230912,124400,124454920,2210,2210,2210,2210,0
20230912,124300,124454920,2210,2210,2210,2210,0
20230912,124200,124454920,2210,2210,2210,2210,0
20230912,124100,124454920,2210,2210,2210,2210,0
20230912,124000,124454920,2210,2220,2220,2210,13
20230912,123900,124426070,2220,2220,2220,2220,0
20230912,123800,124426070,2220,2220,2220,2220,1
20230912,123700,124423850,2220,2220,2220,2220,0
20230912,123600,124423850,2220,2220,2220,2220,1
20230912,123500,124421630,2220,2220,2220,2220,1
20230912,123400,124419410,2215,2215,2215,2215,0
20230912,123300,124419410,2215,2215,2215,2215,0
20230912,123200,124419410,2215,2215,2215,2215,0
20230912,123100,124419410,2215,2215,2215,2215,0
20230912,123000,124419410,2215,2215,2215,2215,33
20230912,122900,124346315,2210,2210,2210,2210,0
20230912,122800,124346315,2210,2210,2210,2210,0
20230912,122700,124346315,2210,2210,2210,2210,0
20230912,122600,124346315,2210,2210,2210,2210,0
20230912,122500,124346315,2210,2205,2210,2205,461
20230912,122400,123329660,2205,2205,2205,2205,0
20230912,122300,123329660,2205,2205,2205,2205,0
20230912,122200,123329660,2205,2205,2205,2205,3
20230912,122100,123323045,2215,2215,2215,2215,0
20230912,122000,123323045,2215,2210,2215,2210,13
20230912,121900,123294310,2210,2210,2210,2210,0
20230912,121800,123294310,2210,2210,2210,2210,0
20230912,121700,123294310,2210,2210,2210,2210,1
20230912,121600,123292100,2200,2220,2220,2200,5870
20230912,121500,110356375,2230,2230,2230,2230,0
20230912,121400,110356375,2230,2230,2230,2230,0
20230912,121300,110356375,2230,2230,2230,2230,0
20230912,121200,110356375,2230,2230,2230,2230,1
20230912,121100,110354145,2230,2230,2230,2230,0
20230912,121000,110354145,2230,2230,2230,2230,11
20230912,120900,110329615,2230,2230,2230,2230,1
20230912,120800,110327385,2215,2215,2215,2215,0
20230912,120700,110327385,2215,2215,2215,2215,0
20230912,120600,110327385,2215,2215,2215,2215,2000
20230912,120500,105897385,2215,2215,2215,2215,0
20230912,120400,105897385,2215,2215,2215,2215,0
20230912,120300,105897385,2215,2215,2215,2215,10
20230912,120200,105875235,2215,2215,2220,2215,286
20230912,120100,105241690,2220,2220,2220,2220,46
20230912,120000,105139570,2225,2225,2225,2225,0
20230912,115900,105139570,2225,2225,2225,2225,0
20230912,115800,105139570,2225,2225,2225,2225,13
20230912,115700,105110645,2225,2225,2225,2225,0
20230912,115600,105110645,2225,2225,2225,2225,0
20230912,115500,105110645,2225,2225,2225,2225,0
20230912,115400,105110645,2225,2225,2225,2225,0
20230912,115300,105110645,2225,2225,2225,2225,0
20230912,115200,105110645,2225,2225,2225,2225,0
20230912,115100,105110645,2225,2225,2225,2225,0
20230912,115000,105110645,2225,2225,2225,2225,0
20230912,114900,105110645,2225,2225,2225,2225,0
20230912,114800,105110645,2225,2235,2235,2225,1025
20230912,114700,102824090,2235,2235,2235,2235,0
20230912,114600,102824090,2235,2235,2235,2235,0
20230912,114500,102824090,2235,2235,2235,2235,0
20230912,114400,102824090,2235,2235,2235,2235,0
20230912,114300,102824090,2235,2235,2235,2235,61
20230912,114200,102687755,2235,2235,2235,2235,0
20230912,114100,102687755,2235,2235,2235,2235,94
20230912,114000,102477665,2235,2235,2235,2235,0
20230912,113900,102477665,2235,2235,2235,2235,0
20230912,113800,102477665,2235,2235,2235,2235,0
20230912,113700,102477665,2235,2235,2235,2235,72
20230912,113600,102316745,2240,2240,2240,2240,0
20230912,113500,102316745,2240,2240,2240,2240,0
20230912,113400,102316745,2240,2240,2240,2240,0
20230912,113300,102316745,2240,2240,2240,2240,0
20230912,113200,102316745,2240,2240,2240,2240,1
20230912,113100,102314505,2245,2245,2245,2245,0
20230912,113000,102314505,2245,2245,2245,2245,0
20230912,112900,102314505,2245,2245,2245,2245,0
20230912,112800,102314505,2245,2245,2245,2245,1
20230912,112700,102312260,2245,2245,2245,2245,0
20230912,112600,102312260,2245,2245,2245,2245,0
20230912,112500,102312260,2245,2245,2245,2245,0
20230912,112400,102312260,2245,2245,2245,2245,44
20230912,112300,102213480,2235,2235,2235,2235,318
20230912,112200,101502750,2235,2235,2235,2235,0
20230912,112100,101502750,2235,2235,2235,2235,0
20230912,112000,101502750,2235,2235,2235,2235,0
20230912,111900,101502750,2235,2245,2245,2235,124
20230912,111800,101225520,2240,2240,2240,2240,0
20230912,111700,101225520,2240,2240,2240,2240,2
20230912,111600,101221040,2245,2245,2245,2245,0
20230912,111500,101221040,2245,2245,2245,2245,0
20230912,111400,101221040,2245,2245,2245,2245,0
20230912,111300,101221040,2245,2245,2245,2245,0
20230912,111200,101221040,2245,2245,2245,2245,1
20230912,111100,101218795,2235,2235,2235,2235,0
20230912,111000,101218795,2235,2235,2235,2235,52
20230912,110900,101102575,2235,2235,2235,2235,0
20230912,110800,101102575,2235,2235,2235,2235,1
20230912,110700,101100340,2235,2235,2235,2235,0
20230912,110600,101100340,2235,2235,2235,2235,0
20230912,110500,101100340,2235,2235,2235,2235,0
20230912,110400,101100340,2235,2235,2235,2235,0
20230912,110300,101100340,2235,2235,2235,2235,0
20230912,110200,101100340,2235,2235,2235,2235,0
20230912,110100,101100340,2235,2235,2235,2235,0
20230912,110000,101100340,2235,2235,2235,2235,250
20230912,105900,100541590,2235,2235,2235,2235,0
20230912,105800,100541590,2235,2235,2235,2235,0
20230912,105700,100541590,2235,2235,2235,2235,0
20230912,105600,100541590,2235,2235,2235,2235,208
20230912,105500,100076710,2235,2235,2235,2235,1
20230912,105400,100074475,2235,2235,2235,2235,0
20230912,105300,100074475,2235,2235,2235,2235,1
20230912,105200,100072240,2230,2230,2230,2230,0
20230912,105100,100072240,2230,2230,2230,2230,0
20230912,105000,100072240,2230,2230,2230,2230,0
20230912,104900,100072240,2230,2230,2230,2230,0
20230912,104800,100072240,2230,2230,2230,2230,0
20230912,104700,100072240,2230,2230,2230,2230,0
20230912,104600,100072240,2230,2230,2230,2230,0
20230912,104500,100072240,2230,2235,2235,2230,32
20230912,104400,100000875,2230,2225,2230,2225,2
20230912,104300,99996420,2225,2225,2225,2210,3497
20230912,104200,92241300,2225,2225,2225,2225,0
20230912,104100,92241300,2225,2225,2225,2225,1
20230912,104000,92239075,2225,2225,2225,2225,0
20230912,103900,92239075,2225,2225,2225,2225,0
20230912,103800,92239075,2225,2225,2225,2225,0
20230912,103700,92239075,2225,2225,2225,2225,0
20230912,103600,92239075,2225,2235,2245,2225,247
20230912,103500,91688180,2230,2230,2230,2230,0
20230912,103400,91688180,2230,2230,2230,2230,47
20230912,103300,91583370,2235,2235,2235,2235,0
20230912,103200,91583370,2235,2235,2235,2235,2
20230912,103100,91578900,2230,2235,2235,2230,3000
20230912,103000,84884385,2235,2235,2235,2235,0
20230912,102900,84884385,2235,2235,2235,2235,0
20230912,102800,84884385,2235,2230,2235,2230,553
20230912,102700,83649160,2230,2230,2230,2230,54
20230912,102600,83528740,2235,2235,2235,2235,27
20230912,102500,83468395,2235,2235,2235,2235,415
20230912,102400,82540870,2240,2240,2240,2240,100
20230912,102300,82316870,2240,2235,2240,2235,2
20230912,102200,82312395,2240,2240,2240,2240,814
20230912,102100,80489035,2240,2240,2240,2240,0
20230912,102000,80489035,2240,2245,2245,2240,5
20230912,101900,80477830,2240,2245,2245,2240,35
20230912,101800,80399365,2255,2255,2255,2255,0
20230912,101700,80399365,2255,2255,2255,2255,0
20230912,101600,80399365,2255,2250,2255,2250,363
20230912,101500,79582215,2250,2250,2250,2250,0
20230912,101400,79582215,2250,2250,2250,2250,0
20230912,101300,79582215,2250,2250,2250,2250,0
20230912,101200,79582215,2250,2250,2250,2250,0
20230912,101100,79582215,2250,2250,2250,2250,0
20230912,101000,79582215,2250,2250,2250,2250,0
20230912,100900,79582215,2250,2250,2250,2250,0
20230912,100800,79582215,2250,2250,2250,2250,0
20230912,100700,79582215,2250,2250,2250,2250,0
20230912,100600,79582215,2250,2245,2250,2245,654
20230912,100500,78111805,2245,2245,2245,2245,0
20230912,100400,78111805,2245,2245,2245,2245,0
20230912,100300,78111805,2245,2245,2245,2245,0
20230912,100200,78111805,2245,2245,2245,2245,7
20230912,100100,78096090,2240,2240,2240,2240,0
20230912,100000,78096090,2240,2240,2240,2240,0
20230912,095900,78096090,2240,2240,2240,2240,0
20230912,095800,78096090,2240,2240,2240,2240,333
20230912,095700,77350170,2240,2240,2240,2240,0
20230912,095600,77350170,2240,2240,2240,2240,0
20230912,095500,77350170,2240,2240,2240,2240,0
20230912,095400,77350170,2240,2240,2240,2240,1269
20230912,095300,74507610,2240,2240,2240,2240,116
20230912,095200,74247770,2245,2245,2245,2245,0
20230912,095100,74247770,2245,2245,2245,2245,0
20230912,095000,74247770,2245,2245,2245,2245,5
20230912,094900,74236545,2240,2235,2240,2235,1670
20230912,094800,70504090,2245,2240,2245,2240,1914
20230912,094700,66213710,2240,2240,2240,2240,10
20230912,094600,66191310,2240,2240,2240,2240,0
20230912,094500,66191310,2240,2240,2240,2240,0
20230912,094400,66191310,2240,2240,2240,2240,30
20230912,094300,66124110,2245,2245,2245,2245,149
20230912,094200,65789605,2245,2250,2250,2245,25
20230912,094100,65733475,2250,2250,2250,2250,0
20230912,094000,65733475,2250,2250,2250,2250,1
20230912,093900,65731225,2250,2250,2250,2250,10
20230912,093800,65708725,2250,2250,2250,2250,543
20230912,093700,64486975,2255,2255,2255,2255,0
20230912,093600,64486975,2255,2255,2255,2255,1
20230912,093500,64484720,2245,2245,2250,2245,576
20230912,093400,63189430,2245,2245,2245,2245,17
20230912,093300,63151265,2250,2250,2250,2250,0
20230912,093200,63151265,2250,2245,2250,2245,10
20230912,093100,63128810,2245,2245,2245,2245,830
20230912,093000,61265460,2250,2250,2250,2250,2
20230912,092900,61260960,2250,2250,2250,2250,0
20230912,092800,61260960,2250,2250,2250,2250,28
20230912,092700,61197960,2200,2260,2260,2200,2221
20230912,092600,56219450,2275,2275,2275,2275,0
20230912,092500,56219450,2275,2270,2275,2270,102
20230912,092400,55987405,2270,2260,2270,2260,2
20230912,092300,55982875,2275,2275,2275,2275,2
20230912,092200,55978325,2275,2275,2275,2260,74
20230912,092100,55810165,2270,2270,2270,2270,30
20230912,092000,55742065,2270,2270,2270,2270,1550
20230912,091900,52223565,2270,2270,2270,2270,0
20230912,091800,52223565,2270,2270,2270,2270,2253
20230912,091700,47109255,2275,2265,2275,2265,422
20230912,091600,46150065,2270,2270,2270,2270,30
20230912,091500,46081965,2270,2270,2270,2270,5
20230912,091400,46070615,2265,2265,2265,2265,200
20230912,091300,45617615,2265,2265,2265,2265,0
20230912,091200,45617615,2265,2265,2265,2265,1
20230912,091100,45615350,2250,2275,2280,2250,1622
20230912,091000,41933725,2275,2270,2275,2265,604
20230912,090900,40564395,2270,2265,2270,2265,274
20230912,090800,39943150,2265,2245,2270,2245,119
20230912,090700,39673150,2240,2215,2240,2215,3960
20230912,090600,30823705,2230,2230,2230,2230,0
20230912,090500,30823705,2230,2220,2230,2195,2436
20230912,090400,25442870,2215,2220,2220,2215,12
20230912,090300,25416235,2220,2220,2220,2220,1
20230912,090200,25414015,2200,2190,2210,2190,2759
20230912,090100,19326645,2190,2185,2190,2185,633
20230912,090000,17943040,2200,2190,2200,2175,8186