KissMeData/084870/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193900,114110405,2175,2175,2175,2175,2727
20230918,193800,114110405,2175,2175,2175,2175,0
20230918,193700,114110405,2175,2175,2175,2175,0
20230918,193600,114110405,2175,2175,2175,2175,0
20230918,193500,114110405,2175,2175,2175,2175,0
20230918,193400,114110405,2175,2175,2175,2175,0
20230918,193300,114110405,2175,2175,2175,2175,0
20230918,193200,114110405,2175,2175,2175,2175,0
20230918,193100,114110405,2175,2175,2175,2175,0
20230918,193000,114110405,2175,2175,2175,2175,0
20230918,192900,114110405,2175,2175,2175,2175,0
20230918,192800,114110405,2175,2175,2175,2175,0
20230918,192700,114110405,2175,2175,2175,2175,0
20230918,192600,114110405,2175,2175,2175,2175,0
20230918,192500,114110405,2175,2175,2175,2175,0
20230918,192400,114110405,2175,2175,2175,2175,0
20230918,192300,114110405,2175,2175,2175,2175,0
20230918,192200,114110405,2175,2175,2175,2175,0
20230918,192100,114110405,2175,2175,2175,2175,0
20230918,192000,114110405,2175,2175,2175,2175,0
20230918,191900,114110405,2175,2175,2175,2175,0
20230918,191800,114110405,2175,2175,2175,2175,0
20230918,191700,114110405,2175,2175,2175,2175,0
20230918,191600,114110405,2175,2175,2175,2175,0
20230918,191500,114110405,2175,2175,2175,2175,0
20230918,191400,114110405,2175,2175,2175,2175,0
20230918,191300,114110405,2175,2175,2175,2175,0
20230918,191200,114110405,2175,2175,2175,2175,0
20230918,191100,114110405,2175,2175,2175,2175,0
20230918,191000,114110405,2175,2175,2175,2175,0
20230918,190900,114110405,2175,2175,2175,2175,2727
20230918,190800,114110405,2175,2175,2175,2175,0
20230918,190700,114110405,2175,2175,2175,2175,0
20230918,190600,114110405,2175,2175,2175,2175,0
20230918,190500,114110405,2175,2175,2175,2175,0
20230918,190400,114110405,2175,2175,2175,2175,0
20230918,190300,114110405,2175,2175,2175,2175,0
20230918,190200,114110405,2175,2175,2175,2175,0
20230918,190100,114110405,2175,2175,2175,2175,0
20230918,190000,114110405,2175,2175,2175,2175,0
20230918,185900,114110405,2175,2175,2175,2175,0
20230918,185800,114110405,2175,2175,2175,2175,0
20230918,185700,114110405,2175,2175,2175,2175,0
20230918,185600,114110405,2175,2175,2175,2175,0
20230918,185500,114110405,2175,2175,2175,2175,0
20230918,185400,114110405,2175,2175,2175,2175,0
20230918,185300,114110405,2175,2175,2175,2175,0
20230918,185200,114110405,2175,2175,2175,2175,0
20230918,185100,114110405,2175,2175,2175,2175,0
20230918,185000,114110405,2175,2175,2175,2175,0
20230918,184900,114110405,2175,2175,2175,2175,0
20230918,184800,114110405,2175,2175,2175,2175,0
20230918,184700,114110405,2175,2175,2175,2175,0
20230918,184600,114110405,2175,2175,2175,2175,0
20230918,184500,114110405,2175,2175,2175,2175,0
20230918,184400,114110405,2175,2175,2175,2175,0
20230918,184300,114110405,2175,2175,2175,2175,0
20230918,184200,114110405,2175,2175,2175,2175,0
20230918,184100,114110405,2175,2175,2175,2175,0
20230918,184000,114110405,2175,2175,2175,2175,0
20230918,183900,114110405,2175,2175,2175,2175,2727
20230918,183800,114110405,2175,2175,2175,2175,0
20230918,183700,114110405,2175,2175,2175,2175,0
20230918,183600,114110405,2175,2175,2175,2175,0
20230918,183500,114110405,2175,2175,2175,2175,0
20230918,183400,114110405,2175,2175,2175,2175,0
20230918,183300,114110405,2175,2175,2175,2175,0
20230918,183200,114110405,2175,2175,2175,2175,0
20230918,183100,114110405,2175,2175,2175,2175,0
20230918,183000,114110405,2175,2175,2175,2175,0
20230918,182900,114110405,2175,2175,2175,2175,0
20230918,182800,114110405,2175,2175,2175,2175,0
20230918,182700,114110405,2175,2175,2175,2175,0
20230918,182600,114110405,2175,2175,2175,2175,0
20230918,182500,114110405,2175,2175,2175,2175,0
20230918,182400,114110405,2175,2175,2175,2175,0
20230918,182300,114110405,2175,2175,2175,2175,0
20230918,182200,114110405,2175,2175,2175,2175,0
20230918,182100,114110405,2175,2175,2175,2175,0
20230918,182000,114110405,2175,2175,2175,2175,0
20230918,181900,114110405,2175,2175,2175,2175,0
20230918,181800,114110405,2175,2175,2175,2175,0
20230918,181700,114110405,2175,2175,2175,2175,0
20230918,181600,114110405,2175,2175,2175,2175,0
20230918,181500,114110405,2175,2175,2175,2175,0
20230918,181400,114110405,2175,2175,2175,2175,0
20230918,181300,114110405,2175,2175,2175,2175,0
20230918,181200,114110405,2175,2175,2175,2175,0
20230918,181100,114110405,2175,2175,2175,2175,0
20230918,181000,114110405,2175,2175,2175,2175,0
20230918,180900,114110405,2175,2175,2175,2175,2727
20230918,180800,114110405,2175,2175,2175,2175,0
20230918,180700,114110405,2175,2175,2175,2175,0
20230918,180600,114110405,2175,2175,2175,2175,0
20230918,180500,114110405,2175,2175,2175,2175,0
20230918,180400,114110405,2175,2175,2175,2175,0
20230918,180300,114110405,2175,2175,2175,2175,0
20230918,180200,114110405,2175,2175,2175,2175,0
20230918,180100,114110405,2175,2175,2175,2175,0
20230918,180000,114110405,2175,2175,2175,2175,0
20230918,175900,114110405,2175,2175,2175,2175,0
20230918,175800,114110405,2175,2175,2175,2175,0
20230918,175700,114110405,2175,2175,2175,2175,0
20230918,175600,114110405,2175,2175,2175,2175,0
20230918,175500,114110405,2175,2175,2175,2175,0
20230918,175400,114110405,2175,2175,2175,2175,0
20230918,175300,114110405,2175,2175,2175,2175,0
20230918,175200,114110405,2175,2175,2175,2175,0
20230918,175100,114110405,2175,2175,2175,2175,0
20230918,175000,114110405,2175,2175,2175,2175,0
20230918,174900,114110405,2175,2175,2175,2175,0
20230918,174800,114110405,2175,2175,2175,2175,0
20230918,174700,114110405,2175,2175,2175,2175,0
20230918,174600,114110405,2175,2175,2175,2175,0
20230918,174500,114110405,2175,2175,2175,2175,0
20230918,174400,114110405,2175,2175,2175,2175,0
20230918,174300,114110405,2175,2175,2175,2175,0
20230918,174200,114110405,2175,2175,2175,2175,0
20230918,174100,114110405,2175,2175,2175,2175,0
20230918,174000,114110405,2175,2175,2175,2175,0
20230918,173900,114110405,2175,2175,2175,2175,2727
20230918,173800,114110405,2175,2175,2175,2175,0
20230918,173700,114110405,2175,2175,2175,2175,0
20230918,173600,114110405,2175,2175,2175,2175,0
20230918,173500,114110405,2175,2175,2175,2175,0
20230918,173400,114110405,2175,2175,2175,2175,0
20230918,173300,114110405,2175,2175,2175,2175,0
20230918,173200,114110405,2175,2175,2175,2175,0
20230918,173100,114110405,2175,2175,2175,2175,0
20230918,173000,114110405,2175,2175,2175,2175,0
20230918,172900,114110405,2175,2175,2175,2175,0
20230918,172800,114110405,2175,2175,2175,2175,0
20230918,172700,114110405,2175,2175,2175,2175,0
20230918,172600,114110405,2175,2175,2175,2175,0
20230918,172500,114110405,2175,2175,2175,2175,0
20230918,172400,114110405,2175,2175,2175,2175,0
20230918,172300,114110405,2175,2175,2175,2175,0
20230918,172200,114110405,2175,2175,2175,2175,0
20230918,172100,114110405,2175,2175,2175,2175,0
20230918,172000,114110405,2175,2175,2175,2175,0
20230918,171900,114110405,2175,2175,2175,2175,0
20230918,171800,114110405,2175,2175,2175,2175,0
20230918,171700,114110405,2175,2175,2175,2175,0
20230918,171600,114110405,2175,2175,2175,2175,0
20230918,171500,114110405,2175,2175,2175,2175,0
20230918,171400,114110405,2175,2175,2175,2175,0
20230918,171300,114110405,2175,2175,2175,2175,0
20230918,171200,114110405,2175,2175,2175,2175,0
20230918,171100,114110405,2175,2175,2175,2175,0
20230918,171000,114110405,2175,2175,2175,2175,0
20230918,170900,114110405,2175,2175,2175,2175,2727
20230918,170800,114110405,2175,2175,2175,2175,0
20230918,170700,114110405,2175,2175,2175,2175,0
20230918,170600,114110405,2175,2175,2175,2175,0
20230918,170500,114110405,2175,2175,2175,2175,0
20230918,170400,114110405,2175,2175,2175,2175,0
20230918,170300,114110405,2175,2175,2175,2175,0
20230918,170200,114110405,2175,2175,2175,2175,0
20230918,170100,114110405,2175,2175,2175,2175,0
20230918,170000,114110405,2175,2175,2175,2175,0
20230918,165900,114110405,2175,2175,2175,2175,0
20230918,165800,114110405,2175,2175,2175,2175,0
20230918,165700,114110405,2175,2175,2175,2175,0
20230918,165600,114110405,2175,2175,2175,2175,0
20230918,165500,114110405,2175,2175,2175,2175,0
20230918,165400,114110405,2175,2175,2175,2175,0
20230918,165300,114110405,2175,2175,2175,2175,0
20230918,165200,114110405,2175,2175,2175,2175,0
20230918,165100,114110405,2175,2175,2175,2175,0
20230918,165000,114110405,2175,2175,2175,2175,0
20230918,164900,114110405,2175,2175,2175,2175,0
20230918,164800,114110405,2175,2175,2175,2175,0
20230918,164700,114110405,2175,2175,2175,2175,0
20230918,164600,114110405,2175,2175,2175,2175,0
20230918,164500,114110405,2175,2175,2175,2175,0
20230918,164400,114110405,2175,2175,2175,2175,0
20230918,164300,114110405,2175,2175,2175,2175,0
20230918,164200,114110405,2175,2175,2175,2175,0
20230918,164100,114110405,2175,2175,2175,2175,0
20230918,164000,114110405,2175,2175,2175,2175,0
20230918,163900,114110405,2175,2175,2175,2175,2727
20230918,163800,114110405,2175,2175,2175,2175,0
20230918,163700,114110405,2175,2175,2175,2175,0
20230918,163600,114110405,2175,2175,2175,2175,0
20230918,163500,114110405,2175,2175,2175,2175,0
20230918,163400,114110405,2175,2175,2175,2175,0
20230918,163300,114110405,2175,2175,2175,2175,0
20230918,163200,114110405,2175,2175,2175,2175,0
20230918,163100,114110405,2175,2175,2175,2175,0
20230918,163000,114110405,2175,2175,2175,2175,0
20230918,162900,114110405,2175,2175,2175,2175,0
20230918,162800,114110405,2175,2175,2175,2175,0
20230918,162700,114110405,2175,2175,2175,2175,0
20230918,162600,114110405,2175,2175,2175,2175,0
20230918,162500,114110405,2175,2175,2175,2175,0
20230918,162400,114110405,2175,2175,2175,2175,0
20230918,162300,114110405,2175,2175,2175,2175,0
20230918,162200,114110405,2175,2175,2175,2175,0
20230918,162100,114110405,2175,2175,2175,2175,0
20230918,162000,114110405,2175,2175,2175,2175,0
20230918,161900,114110405,2175,2175,2175,2175,0
20230918,161800,114110405,2175,2175,2175,2175,0
20230918,161700,114110405,2175,2175,2175,2175,0
20230918,161600,114110405,2175,2175,2175,2175,0
20230918,161500,114110405,2175,2175,2175,2175,0
20230918,161400,114110405,2175,2175,2175,2175,0
20230918,161300,114110405,2175,2175,2175,2175,0
20230918,161200,114110405,2175,2175,2175,2175,0
20230918,161100,114110405,2175,2175,2175,2175,0
20230918,161000,114110405,2175,2175,2175,2175,0
20230918,160900,114110405,2175,2175,2175,2175,2727
20230918,160800,114110405,2175,2175,2175,2175,0
20230918,160700,114110405,2175,2175,2175,2175,0
20230918,160600,114110405,2175,2175,2175,2175,0
20230918,160500,114110405,2175,2175,2175,2175,0
20230918,160400,114110405,2175,2175,2175,2175,0
20230918,160300,114110405,2175,2175,2175,2175,0
20230918,160200,114110405,2175,2175,2175,2175,0
20230918,160100,114110405,2175,2175,2175,2175,0
20230918,160000,114110405,2175,2175,2175,2175,0
20230918,155900,114110405,2175,2175,2175,2175,0
20230918,155800,114110405,2175,2175,2175,2175,0
20230918,155700,114110405,2175,2175,2175,2175,0
20230918,155600,114110405,2175,2175,2175,2175,0
20230918,155500,114110405,2175,2175,2175,2175,0
20230918,155400,114110405,2175,2175,2175,2175,0
20230918,155300,114110405,2175,2175,2175,2175,0
20230918,155200,114110405,2175,2175,2175,2175,0
20230918,155100,114110405,2175,2175,2175,2175,0
20230918,155000,114110405,2175,2175,2175,2175,0
20230918,154900,114110405,2175,2175,2175,2175,0
20230918,154800,114110405,2175,2175,2175,2175,0
20230918,154700,114110405,2175,2175,2175,2175,0
20230918,154600,114110405,2175,2175,2175,2175,0
20230918,154500,114110405,2175,2175,2175,2175,0
20230918,154400,114110405,2175,2175,2175,2175,0
20230918,154300,114110405,2175,2175,2175,2175,0
20230918,154200,114110405,2175,2175,2175,2175,0
20230918,154100,114110405,2175,2175,2175,2175,0
20230918,154000,114110405,2175,2175,2175,2175,0
20230918,153900,114110405,2175,2175,2175,2175,2727
20230918,153800,114110405,2175,2175,2175,2175,0
20230918,153700,114110405,2175,2175,2175,2175,0
20230918,153600,114110405,2175,2175,2175,2175,0
20230918,153500,114110405,2175,2175,2175,2175,0
20230918,153400,114110405,2175,2175,2175,2175,0
20230918,153300,114110405,2175,2175,2175,2175,0
20230918,153200,114110405,2175,2175,2175,2175,0
20230918,153100,114110405,2175,2175,2175,2175,0
20230918,153000,114110405,2175,2175,2175,2175,2727
20230918,152900,108179180,2175,2175,2175,2175,0
20230918,152800,108179180,2175,2175,2175,2175,0
20230918,152700,108179180,2175,2175,2175,2175,0
20230918,152600,108179180,2175,2175,2175,2175,0
20230918,152500,108179180,2175,2175,2175,2175,0
20230918,152400,108179180,2175,2175,2175,2175,0
20230918,152300,108179180,2175,2175,2175,2175,0
20230918,152200,108179180,2175,2175,2175,2175,0
20230918,152100,108179180,2175,2175,2175,2175,0
20230918,152000,108179180,2175,2175,2175,2175,0
20230918,151900,108179180,2175,2170,2175,2170,92
20230918,151800,107979535,2165,2170,2170,2165,309
20230918,151700,107309125,2170,2165,2170,2165,1917
20230918,151600,103158745,2165,2170,2170,2165,523
20230918,151500,102025380,2165,2160,2165,2160,2377
20230918,151400,96889625,2160,2160,2160,2160,9
20230918,151300,96870185,2160,2160,2160,2160,9
20230918,151200,96850745,2160,2165,2165,2160,16
20230918,151100,96816150,2160,2160,2160,2160,9
20230918,151000,96796710,2170,2170,2170,2155,1204
20230918,150900,94196315,2175,2170,2175,2170,112
20230918,150800,93953260,2170,2175,2175,2170,19
20230918,150700,93911980,2170,2180,2180,2170,42
20230918,150600,93820480,2180,2185,2185,2180,624
20230918,150500,92458525,2185,2185,2185,2185,246
20230918,150400,91921015,2190,2190,2190,2190,75
20230918,150300,91756765,2200,2190,2200,2190,24
20230918,150200,91704055,2190,2200,2200,2190,545
20230918,150100,90510485,2190,2190,2190,2190,105
20230918,150000,90280535,2190,2200,2200,2190,44
20230918,145900,90183825,2190,2190,2200,2190,15
20230918,145800,90150925,2190,2190,2190,2190,9
20230918,145700,90131215,2190,2200,2200,2190,14
20230918,145600,90100505,2190,2190,2190,2190,9
20230918,145500,90080795,2190,2190,2190,2190,9
20230918,145400,90061085,2200,2195,2200,2195,303
20230918,145300,89395975,2195,2195,2195,2195,9
20230918,145200,89376220,2200,2195,2200,2195,14
20230918,145100,89345465,2195,2195,2195,2195,9
20230918,145000,89325710,2195,2205,2205,2195,34
20230918,144900,89250830,2195,2195,2195,2195,110
20230918,144800,89009380,2195,2195,2195,2195,9
20230918,144700,88989625,2205,2195,2205,2195,14
20230918,144600,88958845,2205,2195,2205,2195,10
20230918,144500,88936885,2195,2205,2205,2195,14
20230918,144400,88906105,2195,2195,2195,2195,9
20230918,144300,88886350,2195,2200,2205,2195,14
20230918,144200,88855590,2195,2200,2200,2195,577
20230918,144100,87586235,2200,2200,2200,2200,9
20230918,144000,87566435,2205,2205,2205,2200,33
20230918,143900,87493715,2200,2200,2200,2200,9
20230918,143800,87473915,2200,2215,2215,2200,14
20230918,143700,87443040,2200,2200,2200,2200,9
20230918,143600,87423240,2200,2205,2205,2200,480
20230918,143500,86367215,2200,2205,2205,2200,1361
20230918,143400,83366255,2205,2205,2205,2205,10
20230918,143300,83344205,2210,2205,2210,2205,18
20230918,143200,83304490,2205,2205,2205,2205,9
20230918,143100,83284645,2205,2210,2210,2205,15
20230918,143000,83251540,2210,2210,2210,2205,29
20230918,142900,83187495,2205,2210,2210,2205,14
20230918,142800,83156600,2205,2205,2205,2205,9
20230918,142700,83136755,2205,2205,2205,2205,9
20230918,142600,83116910,2210,2205,2210,2205,14
20230918,142500,83086015,2205,2205,2205,2205,9
20230918,142400,83066170,2205,2210,2210,2205,14
20230918,142300,83035275,2210,2210,2210,2210,564
20230918,142200,81788835,2210,2220,2220,2210,14
20230918,142100,81757845,2220,2220,2220,2210,11
20230918,142000,81733515,2210,2220,2220,2210,28
20230918,141900,81671445,2220,2210,2220,2210,16
20230918,141800,81636025,2210,2210,2210,2210,9
20230918,141700,81616135,2210,2215,2220,2210,14
20230918,141600,81585155,2210,2210,2210,2210,9
20230918,141500,81565265,2210,2210,2210,2210,9
20230918,141400,81545375,2215,2210,2215,2210,14
20230918,141300,81514410,2210,2210,2210,2210,9
20230918,141200,81494520,2215,2205,2215,2205,14
20230918,141100,81463600,2205,2205,2205,2205,9
20230918,141000,81443755,2205,2215,2215,2205,33
20230918,140900,81370750,2205,2205,2205,2205,9
20230918,140800,81350905,2205,2205,2205,2205,9
20230918,140700,81331060,2220,2205,2220,2205,14
20230918,140600,81300125,2205,2205,2205,2205,9
20230918,140500,81280280,2220,2205,2220,2205,14
20230918,140400,81249340,2220,2220,2220,2220,0
20230918,140300,81249340,2220,2220,2220,2220,6
20230918,140200,81236020,2220,2220,2220,2220,0
20230918,140100,81236020,2220,2220,2220,2220,0
20230918,140000,81236020,2220,2220,2220,2220,5
20230918,135900,81224920,2220,2220,2220,2220,0
20230918,135800,81224920,2220,2220,2220,2220,5
20230918,135700,81213820,2220,2220,2220,2220,0
20230918,135600,81213820,2220,2220,2220,2220,5
20230918,135500,81202720,2205,2220,2220,2205,832
20230918,135400,79364680,2225,2225,2225,2225,0
20230918,135300,79364680,2225,2225,2225,2225,5
20230918,135200,79353555,2225,2225,2225,2220,22
20230918,135100,79304615,2230,2230,2230,2230,5
20230918,135000,79293465,2220,2220,2220,2220,17
20230918,134900,79255725,2210,2220,2220,2210,63
20230918,134800,79116415,2210,2210,2210,2210,0
20230918,134700,79116415,2210,2215,2215,2210,911
20230918,134600,77101910,2215,2215,2215,2215,0
20230918,134500,77101910,2215,2215,2215,2215,0
20230918,134400,77101910,2215,2215,2215,2215,0
20230918,134300,77101910,2215,2215,2215,2215,126
20230918,134200,76822820,2210,2200,2210,2200,337
20230918,134100,76080060,2200,2205,2205,2200,1328
20230918,134000,73158310,2215,2215,2215,2215,16
20230918,133900,73122870,2210,2210,2210,2210,158
20230918,133800,72773690,2215,2215,2215,2215,0
20230918,133700,72773690,2215,2215,2215,2215,0
20230918,133600,72773690,2215,2215,2215,2215,100
20230918,133500,72552190,2215,2215,2215,2215,103
20230918,133400,72324045,2220,2220,2220,2220,0
20230918,133300,72324045,2220,2220,2220,2220,0
20230918,133200,72324045,2220,2220,2220,2220,0
20230918,133100,72324045,2220,2220,2220,2220,0
20230918,133000,72324045,2220,2220,2220,2220,16
20230918,132900,72288525,2220,2220,2220,2220,0
20230918,132800,72288525,2220,2220,2220,2220,0
20230918,132700,72288525,2220,2220,2220,2220,0
20230918,132600,72288525,2220,2220,2220,2220,0
20230918,132500,72288525,2220,2220,2220,2220,2
20230918,132400,72284085,2220,2220,2220,2220,0
20230918,132300,72284085,2220,2220,2220,2220,0
20230918,132200,72284085,2220,2220,2220,2220,0
20230918,132100,72284085,2220,2220,2220,2220,0
20230918,132000,72284085,2220,2220,2220,2220,16
20230918,131900,72248565,2215,2215,2215,2215,474
20230918,131800,71198655,2215,2215,2215,2215,22
20230918,131700,71149925,2215,2220,2220,2215,345
20230918,131600,70384525,2230,2230,2230,2230,22
20230918,131500,70335465,2230,2230,2230,2230,0
20230918,131400,70335465,2230,2230,2230,2230,0
20230918,131300,70335465,2230,2230,2230,2230,0
20230918,131200,70335465,2230,2230,2230,2230,20
20230918,131100,70290865,2225,2225,2225,2225,472
20230918,131000,69240665,2230,2225,2230,2225,17
20230918,130900,69202760,2225,2225,2225,2225,0
20230918,130800,69202760,2225,2225,2225,2225,0
20230918,130700,69202760,2225,2225,2225,2225,0
20230918,130600,69202760,2225,2225,2225,2225,0
20230918,130500,69202760,2225,2225,2225,2225,0
20230918,130400,69202760,2225,2225,2225,2225,225
20230918,130300,68702135,2230,2230,2230,2230,0
20230918,130200,68702135,2230,2230,2230,2230,0
20230918,130100,68702135,2230,2230,2230,2230,0
20230918,130000,68702135,2230,2230,2230,2230,16
20230918,125900,68666455,2220,2220,2220,2220,0
20230918,125800,68666455,2220,2220,2220,2220,1
20230918,125700,68664235,2230,2230,2230,2230,0
20230918,125600,68664235,2230,2230,2230,2230,0
20230918,125500,68664235,2230,2230,2230,2230,0
20230918,125400,68664235,2230,2230,2230,2230,0
20230918,125300,68664235,2230,2230,2230,2230,0
20230918,125200,68664235,2230,2230,2230,2230,0
20230918,125100,68664235,2230,2230,2230,2230,0
20230918,125000,68664235,2230,2230,2230,2230,16
20230918,124900,68628555,2220,2220,2220,2220,0
20230918,124800,68628555,2220,2220,2220,2220,10
20230918,124700,68606355,2230,2230,2230,2230,0
20230918,124600,68606355,2230,2230,2230,2230,0
20230918,124500,68606355,2230,2230,2230,2230,0
20230918,124400,68606355,2230,2230,2230,2230,0
20230918,124300,68606355,2230,2230,2230,2230,0
20230918,124200,68606355,2230,2230,2230,2230,0
20230918,124100,68606355,2230,2230,2230,2230,0
20230918,124000,68606355,2230,2230,2230,2230,14
20230918,123900,68575135,2230,2230,2230,2230,0
20230918,123800,68575135,2230,2230,2230,2230,0
20230918,123700,68575135,2230,2230,2230,2230,0
20230918,123600,68575135,2230,2230,2230,2230,0
20230918,123500,68575135,2230,2230,2230,2230,1
20230918,123400,68572905,2230,2230,2230,2230,0
20230918,123300,68572905,2230,2230,2230,2230,28
20230918,123200,68510465,2230,2230,2230,2230,14
20230918,123100,68479245,2230,2230,2230,2230,0
20230918,123000,68479245,2230,2230,2230,2230,19
20230918,122900,68436875,2230,2230,2230,2230,0
20230918,122800,68436875,2230,2230,2230,2230,0
20230918,122700,68436875,2230,2230,2230,2230,0
20230918,122600,68436875,2230,2230,2230,2230,0
20230918,122500,68436875,2230,2230,2230,2230,0
20230918,122400,68436875,2230,2230,2230,2230,0
20230918,122300,68436875,2230,2230,2230,2230,112
20230918,122200,68187115,2225,2225,2225,2225,156
20230918,122100,67840015,2230,2230,2230,2230,0
20230918,122000,67840015,2230,2230,2230,2230,19
20230918,121900,67797645,2230,2230,2230,2230,1
20230918,121800,67795415,2230,2230,2230,2230,0
20230918,121700,67795415,2230,2230,2230,2230,0
20230918,121600,67795415,2230,2230,2230,2230,0
20230918,121500,67795415,2230,2230,2230,2230,0
20230918,121400,67795415,2230,2230,2230,2230,19
20230918,121300,67753045,2215,2215,2215,2215,27
20230918,121200,67693240,2230,2230,2230,2230,0
20230918,121100,67693240,2230,2230,2230,2230,0
20230918,121000,67693240,2230,2230,2230,2230,18
20230918,120900,67653100,2230,2230,2230,2230,0
20230918,120800,67653100,2230,2230,2230,2230,199
20230918,120700,67209330,2230,2230,2230,2230,0
20230918,120600,67209330,2230,2220,2230,2220,441
20230918,120500,66225920,2225,2220,2225,2220,147
20230918,120400,65898860,2225,2225,2225,2225,0
20230918,120300,65898860,2225,2225,2225,2225,0
20230918,120200,65898860,2225,2225,2225,2225,106
20230918,120100,65663010,2230,2230,2230,2230,0
20230918,120000,65663010,2230,2230,2230,2230,0
20230918,115900,65663010,2230,2230,2230,2230,0
20230918,115800,65663010,2230,2230,2230,2230,0
20230918,115700,65663010,2230,2230,2230,2230,0
20230918,115600,65663010,2230,2230,2230,2230,0
20230918,115500,65663010,2230,2230,2230,2230,0
20230918,115400,65663010,2230,2220,2230,2220,400
20230918,115300,64771475,2220,2220,2220,2220,0
20230918,115200,64771475,2220,2220,2220,2220,0
20230918,115100,64771475,2220,2220,2220,2220,54
20230918,115000,64651595,2220,2220,2220,2220,1
20230918,114900,64649375,2215,2215,2215,2215,0
20230918,114800,64649375,2215,2215,2215,2215,2
20230918,114700,64644945,2215,2215,2215,2215,39
20230918,114600,64558560,2215,2215,2215,2215,23
20230918,114500,64507615,2215,2215,2215,2215,0
20230918,114400,64507615,2215,2215,2215,2215,0
20230918,114300,64507615,2215,2215,2215,2215,0
20230918,114200,64507615,2215,2215,2215,2215,0
20230918,114100,64507615,2215,2215,2215,2215,0
20230918,114000,64507615,2215,2215,2215,2215,0
20230918,113900,64507615,2215,2215,2215,2215,1
20230918,113800,64505400,2220,2220,2220,2220,305
20230918,113700,63828300,2230,2230,2230,2230,0
20230918,113600,63828300,2230,2230,2230,2230,0
20230918,113500,63828300,2230,2230,2230,2230,0
20230918,113400,63828300,2230,2230,2230,2230,0
20230918,113300,63828300,2230,2230,2230,2230,0
20230918,113200,63828300,2230,2230,2230,2230,0
20230918,113100,63828300,2230,2230,2230,2230,3
20230918,113000,63821610,2230,2230,2230,2230,0
20230918,112900,63821610,2230,2230,2230,2230,15
20230918,112800,63788160,2205,2205,2205,2205,0
20230918,112700,63788160,2205,2205,2205,2205,0
20230918,112600,63788160,2205,2215,2230,2205,8
20230918,112500,63770390,2205,2205,2205,2205,0
20230918,112400,63770390,2205,2205,2205,2205,0
20230918,112300,63770390,2205,2205,2205,2205,0
20230918,112200,63770390,2205,2205,2205,2205,110
20230918,112100,63527840,2210,2210,2210,2210,0
20230918,112000,63527840,2210,2210,2210,2210,47
20230918,111900,63423970,2205,2205,2205,2205,0
20230918,111800,63423970,2205,2205,2205,2205,0
20230918,111700,63423970,2205,2205,2205,2205,0
20230918,111600,63423970,2205,2205,2205,2205,0
20230918,111500,63423970,2205,2205,2205,2205,0
20230918,111400,63423970,2205,2205,2205,2205,0
20230918,111300,63423970,2205,2205,2205,2205,0
20230918,111200,63423970,2205,2205,2205,2205,0
20230918,111100,63423970,2205,2205,2205,2205,0
20230918,111000,63423970,2205,2205,2205,2205,2
20230918,110900,63419560,2210,2210,2210,2210,1
20230918,110800,63417350,2200,2200,2200,2200,0
20230918,110700,63417350,2200,2205,2205,2200,192
20230918,110600,62994490,2210,2210,2210,2210,0
20230918,110500,62994490,2210,2210,2210,2210,0
20230918,110400,62994490,2210,2205,2210,2205,1528
20230918,110300,59618195,2205,2205,2205,2205,0
20230918,110200,59618195,2205,2205,2205,2205,0
20230918,110100,59618195,2205,2205,2205,2205,0
20230918,110000,59618195,2205,2205,2205,2205,40
20230918,105900,59529995,2205,2205,2205,2205,0
20230918,105800,59529995,2205,2205,2205,2205,0
20230918,105700,59529995,2205,2205,2205,2205,5
20230918,105600,59518970,2205,2205,2205,2205,0
20230918,105500,59518970,2205,2205,2205,2205,100
20230918,105400,59298470,2205,2205,2205,2205,0
20230918,105300,59298470,2205,2210,2210,2205,464
20230918,105200,58275335,2205,2205,2205,2205,0
20230918,105100,58275335,2205,2205,2205,2205,0
20230918,105000,58275335,2205,2205,2205,2205,0
20230918,104900,58275335,2205,2205,2205,2205,0
20230918,104800,58275335,2205,2205,2205,2205,0
20230918,104700,58275335,2205,2205,2205,2205,0
20230918,104600,58275335,2205,2205,2205,2205,0
20230918,104500,58275335,2205,2205,2205,2205,0
20230918,104400,58275335,2205,2205,2205,2205,0
20230918,104300,58275335,2205,2205,2205,2205,0
20230918,104200,58275335,2205,2205,2205,2205,0
20230918,104100,58275335,2205,2205,2205,2205,0
20230918,104000,58275335,2205,2205,2205,2205,0
20230918,103900,58275335,2205,2210,2210,2205,4769
20230918,103800,47738435,2215,2215,2215,2215,5
20230918,103700,47727360,2215,2215,2215,2215,0
20230918,103600,47727360,2215,2215,2215,2215,0
20230918,103500,47727360,2215,2215,2215,2215,0
20230918,103400,47727360,2215,2215,2215,2215,0
20230918,103300,47727360,2215,2215,2215,2215,22
20230918,103200,47678630,2235,2235,2235,2235,0
20230918,103100,47678630,2235,2235,2235,2235,0
20230918,103000,47678630,2235,2235,2235,2235,0
20230918,102900,47678630,2235,2235,2235,2235,1
20230918,102800,47676395,2235,2235,2235,2235,0
20230918,102700,47676395,2235,2235,2235,2235,0
20230918,102600,47676395,2235,2235,2235,2235,0
20230918,102500,47676395,2235,2235,2235,2235,0
20230918,102400,47676395,2235,2235,2235,2235,0
20230918,102300,47676395,2235,2235,2235,2235,0
20230918,102200,47676395,2235,2235,2235,2235,0
20230918,102100,47676395,2235,2235,2235,2235,0
20230918,102000,47676395,2235,2215,2235,2215,39
20230918,101900,47589670,2215,2215,2215,2215,0
20230918,101800,47589670,2215,2215,2215,2215,300
20230918,101700,46925170,2210,2210,2210,2210,0
20230918,101600,46925170,2210,2210,2210,2210,0
20230918,101500,46925170,2210,2210,2210,2210,0
20230918,101400,46925170,2210,2210,2210,2210,75
20230918,101300,46759420,2235,2235,2235,2235,0
20230918,101200,46759420,2235,2235,2235,2235,1
20230918,101100,46757185,2210,2210,2210,2210,0
20230918,101000,46757185,2210,2230,2230,2210,1868
20230918,100900,42616525,2230,2230,2230,2230,0
20230918,100800,42616525,2230,2230,2230,2230,0
20230918,100700,42616525,2230,2230,2230,2230,0
20230918,100600,42616525,2230,2230,2230,2230,381
20230918,100500,41766895,2230,2230,2230,2230,0
20230918,100400,41766895,2230,2230,2230,2230,0
20230918,100300,41766895,2230,2230,2230,2230,0
20230918,100200,41766895,2230,2225,2230,2225,8
20230918,100100,41749090,2205,2205,2205,2205,0
20230918,100000,41749090,2205,2205,2205,2205,82
20230918,095900,41568280,2210,2205,2210,2205,2423
20230918,095800,36225500,2210,2210,2210,2210,146
20230918,095700,35902840,2210,2210,2210,2210,0
20230918,095600,35902840,2210,2205,2210,2205,184
20230918,095500,35496260,2205,2205,2205,2205,0
20230918,095400,35496260,2205,2205,2205,2205,1
20230918,095300,35494055,2205,2205,2205,2205,200
20230918,095200,35053055,2200,2200,2200,2200,0
20230918,095100,35053055,2200,2200,2200,2200,0
20230918,095000,35053055,2200,2200,2200,2200,0
20230918,094900,35053055,2200,2200,2200,2200,0
20230918,094800,35053055,2200,2200,2200,2200,0
20230918,094700,35053055,2200,2200,2200,2200,906
20230918,094600,33059855,2200,2210,2210,2200,2142
20230918,094500,28343970,2220,2220,2220,2220,0
20230918,094400,28343970,2220,2220,2220,2220,822
20230918,094300,26519130,2230,2230,2230,2230,258
20230918,094200,25943790,2230,2230,2230,2230,126
20230918,094100,25662810,2230,2230,2230,2230,0
20230918,094000,25662810,2230,2230,2230,2230,16
20230918,093900,25627130,2230,2230,2230,2230,16
20230918,093800,25591450,2235,2225,2235,2225,440
20230918,093700,24609415,2220,2220,2220,2220,0
20230918,093600,24609415,2220,2220,2220,2220,0
20230918,093500,24609415,2220,2220,2220,2220,85
20230918,093400,24420715,2225,2225,2225,2225,5
20230918,093300,24409590,2225,2225,2225,2225,0
20230918,093200,24409590,2225,2225,2225,2225,0
20230918,093100,24409590,2225,2225,2225,2225,10
20230918,093000,24387340,2225,2225,2225,2225,1
20230918,092900,24385115,2225,2225,2225,2225,0
20230918,092800,24385115,2225,2225,2225,2225,0
20230918,092700,24385115,2225,2225,2225,2225,0
20230918,092600,24385115,2225,2225,2225,2225,0
20230918,092500,24385115,2225,2225,2225,2225,0
20230918,092400,24385115,2225,2225,2225,2225,0
20230918,092300,24385115,2225,2205,2225,2205,261
20230918,092200,23809350,2210,2210,2210,2210,1020
20230918,092100,21555150,2210,2210,2210,2210,0
20230918,092000,21555150,2210,2210,2210,2210,530
20230918,091900,20383850,2200,2215,2215,2200,2301
20230918,091800,15321205,2210,2210,2210,2210,136
20230918,091700,15020645,2215,2215,2215,2215,10
20230918,091600,14998495,2215,2215,2215,2215,0
20230918,091500,14998495,2215,2215,2215,2215,219
20230918,091400,14513410,2225,2225,2225,2225,1285
20230918,091300,11654285,2230,2230,2230,2230,0
20230918,091200,11654285,2230,2230,2230,2230,11
20230918,091100,11629755,2240,2240,2240,2240,0
20230918,091000,11629755,2240,2240,2240,2240,27
20230918,090900,11569275,2235,2250,2250,2235,1460
20230918,090800,8300050,2265,2265,2265,2265,0
20230918,090700,8300050,2265,2265,2265,2265,0
20230918,090600,8300050,2265,2260,2265,2260,88
20230918,090500,8101105,2255,2255,2260,2255,1139
20230918,090400,5527960,2260,2260,2260,2260,0
20230918,090300,5527960,2260,2260,2260,2260,0
20230918,090200,5527960,2260,2260,2260,2260,0
20230918,090100,5527960,2260,2260,2260,2260,0
20230918,090000,5527960,2260,2260,2260,2260,2446