KissMeData/084870/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193600,140418245,2120,2120,2120,2120,917
20230919,193500,140418245,2120,2120,2120,2120,0
20230919,193400,140418245,2120,2120,2120,2120,0
20230919,193300,140418245,2120,2120,2120,2120,0
20230919,193200,140418245,2120,2120,2120,2120,0
20230919,193100,140418245,2120,2120,2120,2120,0
20230919,193000,140418245,2120,2120,2120,2120,0
20230919,192900,140418245,2120,2120,2120,2120,0
20230919,192800,140418245,2120,2120,2120,2120,0
20230919,192700,140418245,2120,2120,2120,2120,0
20230919,192600,140418245,2120,2120,2120,2120,0
20230919,192500,140418245,2120,2120,2120,2120,0
20230919,192400,140418245,2120,2120,2120,2120,0
20230919,192300,140418245,2120,2120,2120,2120,0
20230919,192200,140418245,2120,2120,2120,2120,0
20230919,192100,140418245,2120,2120,2120,2120,0
20230919,192000,140418245,2120,2120,2120,2120,0
20230919,191900,140418245,2120,2120,2120,2120,0
20230919,191800,140418245,2120,2120,2120,2120,0
20230919,191700,140418245,2120,2120,2120,2120,0
20230919,191600,140418245,2120,2120,2120,2120,0
20230919,191500,140418245,2120,2120,2120,2120,0
20230919,191400,140418245,2120,2120,2120,2120,0
20230919,191300,140418245,2120,2120,2120,2120,0
20230919,191200,140418245,2120,2120,2120,2120,0
20230919,191100,140418245,2120,2120,2120,2120,0
20230919,191000,140418245,2120,2120,2120,2120,0
20230919,190900,140418245,2120,2120,2120,2120,0
20230919,190800,140418245,2120,2120,2120,2120,0
20230919,190700,140418245,2120,2120,2120,2120,0
20230919,190600,140418245,2120,2120,2120,2120,917
20230919,190500,140418245,2120,2120,2120,2120,0
20230919,190400,140418245,2120,2120,2120,2120,0
20230919,190300,140418245,2120,2120,2120,2120,0
20230919,190200,140418245,2120,2120,2120,2120,0
20230919,190100,140418245,2120,2120,2120,2120,0
20230919,190000,140418245,2120,2120,2120,2120,0
20230919,185900,140418245,2120,2120,2120,2120,0
20230919,185800,140418245,2120,2120,2120,2120,0
20230919,185700,140418245,2120,2120,2120,2120,0
20230919,185600,140418245,2120,2120,2120,2120,0
20230919,185500,140418245,2120,2120,2120,2120,0
20230919,185400,140418245,2120,2120,2120,2120,0
20230919,185300,140418245,2120,2120,2120,2120,0
20230919,185200,140418245,2120,2120,2120,2120,0
20230919,185100,140418245,2120,2120,2120,2120,0
20230919,185000,140418245,2120,2120,2120,2120,0
20230919,184900,140418245,2120,2120,2120,2120,0
20230919,184800,140418245,2120,2120,2120,2120,0
20230919,184700,140418245,2120,2120,2120,2120,0
20230919,184600,140418245,2120,2120,2120,2120,0
20230919,184500,140418245,2120,2120,2120,2120,0
20230919,184400,140418245,2120,2120,2120,2120,0
20230919,184300,140418245,2120,2120,2120,2120,0
20230919,184200,140418245,2120,2120,2120,2120,0
20230919,184100,140418245,2120,2120,2120,2120,0
20230919,184000,140418245,2120,2120,2120,2120,0
20230919,183900,140418245,2120,2120,2120,2120,0
20230919,183800,140418245,2120,2120,2120,2120,0
20230919,183700,140418245,2120,2120,2120,2120,0
20230919,183600,140418245,2120,2120,2120,2120,917
20230919,183500,140418245,2120,2120,2120,2120,0
20230919,183400,140418245,2120,2120,2120,2120,0
20230919,183300,140418245,2120,2120,2120,2120,0
20230919,183200,140418245,2120,2120,2120,2120,0
20230919,183100,140418245,2120,2120,2120,2120,0
20230919,183000,140418245,2120,2120,2120,2120,0
20230919,182900,140418245,2120,2120,2120,2120,0
20230919,182800,140418245,2120,2120,2120,2120,0
20230919,182700,140418245,2120,2120,2120,2120,0
20230919,182600,140418245,2120,2120,2120,2120,0
20230919,182500,140418245,2120,2120,2120,2120,0
20230919,182400,140418245,2120,2120,2120,2120,0
20230919,182300,140418245,2120,2120,2120,2120,0
20230919,182200,140418245,2120,2120,2120,2120,0
20230919,182100,140418245,2120,2120,2120,2120,0
20230919,182000,140418245,2120,2120,2120,2120,0
20230919,181900,140418245,2120,2120,2120,2120,0
20230919,181800,140418245,2120,2120,2120,2120,0
20230919,181700,140418245,2120,2120,2120,2120,0
20230919,181600,140418245,2120,2120,2120,2120,0
20230919,181500,140418245,2120,2120,2120,2120,0
20230919,181400,140418245,2120,2120,2120,2120,0
20230919,181300,140418245,2120,2120,2120,2120,0
20230919,181200,140418245,2120,2120,2120,2120,0
20230919,181100,140418245,2120,2120,2120,2120,0
20230919,181000,140418245,2120,2120,2120,2120,0
20230919,180900,140418245,2120,2120,2120,2120,0
20230919,180800,140418245,2120,2120,2120,2120,0
20230919,180700,140418245,2120,2120,2120,2120,0
20230919,180600,140418245,2120,2120,2120,2120,917
20230919,180500,140418245,2120,2120,2120,2120,0
20230919,180400,140418245,2120,2120,2120,2120,0
20230919,180300,140418245,2120,2120,2120,2120,0
20230919,180200,140418245,2120,2120,2120,2120,0
20230919,180100,140418245,2120,2120,2120,2120,0
20230919,180000,140418245,2120,2120,2120,2120,0
20230919,175900,140418245,2120,2120,2120,2120,0
20230919,175800,140418245,2120,2120,2120,2120,0
20230919,175700,140418245,2120,2120,2120,2120,0
20230919,175600,140418245,2120,2120,2120,2120,0
20230919,175500,140418245,2120,2120,2120,2120,0
20230919,175400,140418245,2120,2120,2120,2120,0
20230919,175300,140418245,2120,2120,2120,2120,0
20230919,175200,140418245,2120,2120,2120,2120,0
20230919,175100,140418245,2120,2120,2120,2120,0
20230919,175000,140418245,2120,2120,2120,2120,0
20230919,174900,140418245,2120,2120,2120,2120,0
20230919,174800,140418245,2120,2120,2120,2120,0
20230919,174700,140418245,2120,2120,2120,2120,0
20230919,174600,140418245,2120,2120,2120,2120,0
20230919,174500,140418245,2120,2120,2120,2120,0
20230919,174400,140418245,2120,2120,2120,2120,0
20230919,174300,140418245,2120,2120,2120,2120,0
20230919,174200,140418245,2120,2120,2120,2120,0
20230919,174100,140418245,2120,2120,2120,2120,0
20230919,174000,140418245,2120,2120,2120,2120,0
20230919,173900,140418245,2120,2120,2120,2120,0
20230919,173800,140418245,2120,2120,2120,2120,0
20230919,173700,140418245,2120,2120,2120,2120,0
20230919,173600,140418245,2120,2120,2120,2120,917
20230919,173500,140418245,2120,2120,2120,2120,0
20230919,173400,140418245,2120,2120,2120,2120,0
20230919,173300,140418245,2120,2120,2120,2120,0
20230919,173200,140418245,2120,2120,2120,2120,0
20230919,173100,140418245,2120,2120,2120,2120,0
20230919,173000,140418245,2120,2120,2120,2120,0
20230919,172900,140418245,2120,2120,2120,2120,0
20230919,172800,140418245,2120,2120,2120,2120,0
20230919,172700,140418245,2120,2120,2120,2120,0
20230919,172600,140418245,2120,2120,2120,2120,0
20230919,172500,140418245,2120,2120,2120,2120,0
20230919,172400,140418245,2120,2120,2120,2120,0
20230919,172300,140418245,2120,2120,2120,2120,0
20230919,172200,140418245,2120,2120,2120,2120,0
20230919,172100,140418245,2120,2120,2120,2120,0
20230919,172000,140418245,2120,2120,2120,2120,0
20230919,171900,140418245,2120,2120,2120,2120,0
20230919,171800,140418245,2120,2120,2120,2120,0
20230919,171700,140418245,2120,2120,2120,2120,0
20230919,171600,140418245,2120,2120,2120,2120,0
20230919,171500,140418245,2120,2120,2120,2120,0
20230919,171400,140418245,2120,2120,2120,2120,0
20230919,171300,140418245,2120,2120,2120,2120,0
20230919,171200,140418245,2120,2120,2120,2120,0
20230919,171100,140418245,2120,2120,2120,2120,0
20230919,171000,140418245,2120,2120,2120,2120,0
20230919,170900,140418245,2120,2120,2120,2120,0
20230919,170800,140418245,2120,2120,2120,2120,0
20230919,170700,140418245,2120,2120,2120,2120,0
20230919,170600,140418245,2120,2120,2120,2120,917
20230919,170500,140418245,2120,2120,2120,2120,0
20230919,170400,140418245,2120,2120,2120,2120,0
20230919,170300,140418245,2120,2120,2120,2120,0
20230919,170200,140418245,2120,2120,2120,2120,0
20230919,170100,140418245,2120,2120,2120,2120,0
20230919,170000,140418245,2120,2120,2120,2120,0
20230919,165900,140418245,2120,2120,2120,2120,0
20230919,165800,140418245,2120,2120,2120,2120,0
20230919,165700,140418245,2120,2120,2120,2120,0
20230919,165600,140418245,2120,2120,2120,2120,0
20230919,165500,140418245,2120,2120,2120,2120,0
20230919,165400,140418245,2120,2120,2120,2120,0
20230919,165300,140418245,2120,2120,2120,2120,0
20230919,165200,140418245,2120,2120,2120,2120,0
20230919,165100,140418245,2120,2120,2120,2120,0
20230919,165000,140418245,2120,2120,2120,2120,0
20230919,164900,140418245,2120,2120,2120,2120,0
20230919,164800,140418245,2120,2120,2120,2120,0
20230919,164700,140418245,2120,2120,2120,2120,0
20230919,164600,140418245,2120,2120,2120,2120,0
20230919,164500,140418245,2120,2120,2120,2120,0
20230919,164400,140418245,2120,2120,2120,2120,0
20230919,164300,140418245,2120,2120,2120,2120,0
20230919,164200,140418245,2120,2120,2120,2120,0
20230919,164100,140418245,2120,2120,2120,2120,0
20230919,164000,140418245,2120,2120,2120,2120,0
20230919,163900,140418245,2120,2120,2120,2120,0
20230919,163800,140418245,2120,2120,2120,2120,0
20230919,163700,140418245,2120,2120,2120,2120,0
20230919,163600,140418245,2120,2120,2120,2120,917
20230919,163500,140418245,2120,2120,2120,2120,0
20230919,163400,140418245,2120,2120,2120,2120,0
20230919,163300,140418245,2120,2120,2120,2120,0
20230919,163200,140418245,2120,2120,2120,2120,0
20230919,163100,140418245,2120,2120,2120,2120,0
20230919,163000,140418245,2120,2120,2120,2120,0
20230919,162900,140418245,2120,2120,2120,2120,0
20230919,162800,140418245,2120,2120,2120,2120,0
20230919,162700,140418245,2120,2120,2120,2120,0
20230919,162600,140418245,2120,2120,2120,2120,0
20230919,162500,140418245,2120,2120,2120,2120,0
20230919,162400,140418245,2120,2120,2120,2120,0
20230919,162300,140418245,2120,2120,2120,2120,0
20230919,162200,140418245,2120,2120,2120,2120,0
20230919,162100,140418245,2120,2120,2120,2120,0
20230919,162000,140418245,2120,2120,2120,2120,0
20230919,161900,140418245,2120,2120,2120,2120,0
20230919,161800,140418245,2120,2120,2120,2120,0
20230919,161700,140418245,2120,2120,2120,2120,0
20230919,161600,140418245,2120,2120,2120,2120,0
20230919,161500,140418245,2120,2120,2120,2120,0
20230919,161400,140418245,2120,2120,2120,2120,0
20230919,161300,140418245,2120,2120,2120,2120,0
20230919,161200,140418245,2120,2120,2120,2120,0
20230919,161100,140418245,2120,2120,2120,2120,0
20230919,161000,140418245,2120,2120,2120,2120,0
20230919,160900,140418245,2120,2120,2120,2120,0
20230919,160800,140418245,2120,2120,2120,2120,0
20230919,160700,140418245,2120,2120,2120,2120,0
20230919,160600,140418245,2120,2120,2120,2120,917
20230919,160500,140418245,2120,2120,2120,2120,0
20230919,160400,140418245,2120,2120,2120,2120,0
20230919,160300,140418245,2120,2120,2120,2120,0
20230919,160200,140418245,2120,2120,2120,2120,0
20230919,160100,140418245,2120,2120,2120,2120,0
20230919,160000,140418245,2120,2120,2120,2120,0
20230919,155900,140418245,2120,2120,2120,2120,0
20230919,155800,140418245,2120,2120,2120,2120,0
20230919,155700,140418245,2120,2120,2120,2120,0
20230919,155600,140418245,2120,2120,2120,2120,0
20230919,155500,140418245,2120,2120,2120,2120,0
20230919,155400,140418245,2120,2120,2120,2120,0
20230919,155300,140418245,2120,2120,2120,2120,0
20230919,155200,140418245,2120,2120,2120,2120,0
20230919,155100,140418245,2120,2120,2120,2120,0
20230919,155000,140418245,2120,2120,2120,2120,0
20230919,154900,140418245,2120,2120,2120,2120,0
20230919,154800,140418245,2120,2120,2120,2120,0
20230919,154700,140418245,2120,2120,2120,2120,0
20230919,154600,140418245,2120,2120,2120,2120,0
20230919,154500,140418245,2120,2120,2120,2120,0
20230919,154400,140418245,2120,2120,2120,2120,0
20230919,154300,140418245,2120,2120,2120,2120,0
20230919,154200,140418245,2120,2120,2120,2120,0
20230919,154100,140418245,2120,2120,2120,2120,0
20230919,154000,140418245,2120,2120,2120,2120,0
20230919,153900,140418245,2120,2120,2120,2120,0
20230919,153800,140418245,2120,2120,2120,2120,0
20230919,153700,140418245,2120,2120,2120,2120,0
20230919,153600,140418245,2120,2120,2120,2120,917
20230919,153500,140418245,2120,2120,2120,2120,0
20230919,153400,140418245,2120,2120,2120,2120,0
20230919,153300,140418245,2120,2120,2120,2120,0
20230919,153200,140418245,2120,2120,2120,2120,0
20230919,153100,140418245,2120,2120,2120,2120,0
20230919,153000,140418245,2120,2120,2120,2120,917
20230919,152900,138474205,2135,2135,2135,2135,0
20230919,152800,138474205,2135,2135,2135,2135,0
20230919,152700,138474205,2135,2135,2135,2135,0
20230919,152600,138474205,2135,2135,2135,2135,0
20230919,152500,138474205,2135,2135,2135,2135,0
20230919,152400,138474205,2135,2135,2135,2135,0
20230919,152300,138474205,2135,2135,2135,2135,0
20230919,152200,138474205,2135,2135,2135,2135,0
20230919,152100,138474205,2135,2135,2135,2135,0
20230919,152000,138474205,2135,2135,2135,2135,0
20230919,151900,138474205,2135,2135,2135,2135,0
20230919,151800,138474205,2135,2130,2135,2130,5
20230919,151700,138463550,2140,2150,2150,2140,6
20230919,151600,138450670,2150,2125,2150,2125,871
20230919,151500,136590740,2125,2125,2125,2125,2
20230919,151400,136586490,2125,2125,2125,2125,0
20230919,151300,136586490,2125,2120,2125,2120,22
20230919,151200,136539810,2120,2115,2120,2115,464
20230919,151100,135558440,2120,2120,2120,2120,538
20230919,151000,134417880,2120,2120,2120,2120,0
20230919,150900,134417880,2120,2120,2120,2120,100
20230919,150800,134205880,2130,2130,2130,2130,0
20230919,150700,134205880,2130,2130,2130,2130,0
20230919,150600,134205880,2130,2130,2130,2130,50
20230919,150500,134099380,2130,2120,2130,2120,370
20230919,150400,133314280,2130,2130,2130,2130,506
20230919,150300,132236500,2125,2125,2125,2125,0
20230919,150200,132236500,2125,2125,2125,2125,0
20230919,150100,132236500,2125,2125,2125,2125,48
20230919,150000,132134500,2125,2125,2125,2125,0
20230919,145900,132134500,2125,2130,2130,2125,2
20230919,145800,132130245,2135,2140,2140,2135,202
20230919,145700,131698970,2145,2145,2145,2145,11
20230919,145600,131675375,2145,2145,2145,2145,0
20230919,145500,131675375,2145,2125,2175,2125,3525
20230919,145400,124050725,2120,2120,2120,2120,25
20230919,145300,123997725,2120,2115,2120,2115,430
20230919,145200,123087130,2110,2105,2110,2105,12
20230919,145100,123061830,2105,2105,2105,2105,0
20230919,145000,123061830,2105,2105,2105,2105,0
20230919,144900,123061830,2105,2105,2105,2105,599
20230919,144800,121800935,2105,2105,2105,2105,0
20230919,144700,121800935,2105,2105,2105,2105,1
20230919,144600,121798830,2110,2110,2110,2110,0
20230919,144500,121798830,2110,2110,2110,2110,0
20230919,144400,121798830,2110,2110,2110,2110,0
20230919,144300,121798830,2110,2110,2110,2110,0
20230919,144200,121798830,2110,2110,2110,2110,0
20230919,144100,121798830,2110,2110,2110,2110,0
20230919,144000,121798830,2110,2110,2110,2110,1
20230919,143900,121796720,2095,2095,2095,2095,10
20230919,143800,121775770,2095,2110,2110,2095,104
20230919,143700,121556690,2110,2110,2110,2110,25
20230919,143600,121503940,2110,2110,2110,2110,0
20230919,143500,121503940,2110,2110,2110,2110,1
20230919,143400,121501830,2090,2090,2090,2090,0
20230919,143300,121501830,2090,2090,2090,2090,0
20230919,143200,121501830,2090,2090,2090,2090,0
20230919,143100,121501830,2090,2090,2090,2090,0
20230919,143000,121501830,2090,2090,2090,2090,0
20230919,142900,121501830,2090,2090,2090,2090,0
20230919,142800,121501830,2090,2090,2090,2090,0
20230919,142700,121501830,2090,2090,2090,2090,4
20230919,142600,121493470,2110,2110,2110,2110,0
20230919,142500,121493470,2110,2110,2110,2110,0
20230919,142400,121493470,2110,2110,2110,2110,0
20230919,142300,121493470,2110,2110,2110,2110,1
20230919,142200,121491360,2110,2110,2110,2110,1
20230919,142100,121489250,2090,2090,2090,2090,45
20230919,142000,121395200,2090,2090,2110,2090,155
20230919,141900,121070185,2095,2095,2095,2095,0
20230919,141800,121070185,2095,2095,2095,2095,0
20230919,141700,121070185,2095,2095,2095,2095,5
20230919,141600,121059710,2090,2090,2090,2090,0
20230919,141500,121059710,2090,2095,2095,2090,66
20230919,141400,120921690,2095,2095,2095,2095,81
20230919,141300,120751995,2090,2090,2090,2090,76
20230919,141200,120593155,2100,2100,2100,2100,134
20230919,141100,120311755,2105,2105,2105,2105,1
20230919,141000,120309650,2100,2100,2100,2100,23
20230919,140900,120261350,2090,2090,2090,2090,0
20230919,140800,120261350,2090,2090,2090,2090,2
20230919,140700,120257170,2100,2100,2100,2100,1
20230919,140600,120255070,2090,2090,2090,2090,0
20230919,140500,120255070,2090,2090,2090,2090,0
20230919,140400,120255070,2090,2090,2090,2090,0
20230919,140300,120255070,2090,2090,2090,2090,0
20230919,140200,120255070,2090,2090,2090,2090,0
20230919,140100,120255070,2090,2090,2090,2090,0
20230919,140000,120255070,2090,2090,2090,2090,0
20230919,135900,120255070,2090,2090,2090,2090,0
20230919,135800,120255070,2090,2090,2090,2090,0
20230919,135700,120255070,2090,2090,2090,2090,0
20230919,135600,120255070,2090,2090,2090,2090,0
20230919,135500,120255070,2090,2090,2090,2090,0
20230919,135400,120255070,2090,2095,2095,2090,235
20230919,135300,119763620,2095,2095,2095,2095,0
20230919,135200,119763620,2095,2095,2095,2095,0
20230919,135100,119763620,2095,2095,2095,2095,0
20230919,135000,119763620,2095,2095,2095,2095,0
20230919,134900,119763620,2095,2095,2095,2095,3
20230919,134800,119757335,2095,2095,2095,2095,0
20230919,134700,119757335,2095,2095,2095,2095,0
20230919,134600,119757335,2095,2095,2095,2095,0
20230919,134500,119757335,2095,2095,2095,2095,0
20230919,134400,119757335,2095,2095,2095,2095,0
20230919,134300,119757335,2095,2095,2095,2095,0
20230919,134200,119757335,2095,2095,2095,2095,0
20230919,134100,119757335,2095,2095,2095,2095,0
20230919,134000,119757335,2095,2095,2095,2095,0
20230919,133900,119757335,2095,2095,2095,2095,0
20230919,133800,119757335,2095,2095,2095,2095,0
20230919,133700,119757335,2095,2095,2095,2095,0
20230919,133600,119757335,2095,2095,2095,2095,162
20230919,133500,119417945,2110,2110,2110,2110,0
20230919,133400,119417945,2110,2105,2110,2105,2
20230919,133300,119413730,2105,2105,2105,2105,0
20230919,133200,119413730,2105,2100,2105,2100,204
20230919,133100,118984490,2090,2090,2090,2090,10
20230919,133000,118963590,2090,2090,2090,2090,0
20230919,132900,118963590,2090,2090,2090,2090,145
20230919,132800,118660540,2090,2090,2090,2090,0
20230919,132700,118660540,2090,2090,2090,2090,0
20230919,132600,118660540,2090,2090,2090,2090,0
20230919,132500,118660540,2090,2090,2090,2090,159
20230919,132400,118328230,2100,2100,2100,2100,0
20230919,132300,118328230,2100,2100,2100,2100,0
20230919,132200,118328230,2100,2100,2100,2100,0
20230919,132100,118328230,2100,2100,2100,2100,0
20230919,132000,118328230,2100,2100,2100,2100,86
20230919,131900,118147630,2095,2095,2095,2095,10
20230919,131800,118126680,2095,2095,2095,2095,47
20230919,131700,118028215,2090,2090,2090,2090,69
20230919,131600,117884005,2090,2090,2090,2090,200
20230919,131500,117466005,2090,2090,2090,2090,22
20230919,131400,117420025,2095,2095,2095,2095,0
20230919,131300,117420025,2095,2095,2095,2095,0
20230919,131200,117420025,2095,2095,2095,2095,0
20230919,131100,117420025,2095,2095,2095,2095,0
20230919,131000,117420025,2095,2095,2095,2095,0
20230919,130900,117420025,2095,2095,2095,2095,0
20230919,130800,117420025,2095,2090,2095,2090,403
20230919,130700,116577740,2095,2095,2095,2095,1
20230919,130600,116575645,2095,2095,2095,2095,0
20230919,130500,116575645,2095,2095,2095,2095,23
20230919,130400,116527460,2095,2095,2095,2095,0
20230919,130300,116527460,2095,2095,2095,2095,1
20230919,130200,116525365,2095,2095,2095,2095,0
20230919,130100,116525365,2095,2095,2095,2095,1
20230919,130000,116523270,2090,2090,2090,2090,204
20230919,125900,116096910,2090,2090,2090,2090,270
20230919,125800,115532610,2095,2095,2095,2095,0
20230919,125700,115532610,2095,2095,2095,2095,0
20230919,125600,115532610,2095,2095,2095,2095,0
20230919,125500,115532610,2095,2095,2095,2095,0
20230919,125400,115532610,2095,2095,2095,2095,0
20230919,125300,115532610,2095,2095,2095,2095,1
20230919,125200,115530515,2095,2095,2095,2095,0
20230919,125100,115530515,2095,2095,2095,2095,0
20230919,125000,115530515,2095,2095,2095,2095,0
20230919,124900,115530515,2095,2095,2095,2095,5
20230919,124800,115520040,2090,2090,2090,2090,2
20230919,124700,115515860,2090,2095,2095,2090,978
20230919,124600,113466965,2095,2095,2095,2095,1169
20230919,124500,111017910,2100,2100,2100,2100,0
20230919,124400,111017910,2100,2100,2100,2100,1
20230919,124300,111015810,2095,2095,2095,2095,0
20230919,124200,111015810,2095,2095,2095,2095,23
20230919,124100,110967625,2100,2100,2100,2100,0
20230919,124000,110967625,2100,2100,2100,2100,0
20230919,123900,110967625,2100,2100,2100,2100,0
20230919,123800,110967625,2100,2100,2100,2100,0
20230919,123700,110967625,2100,2100,2100,2100,11
20230919,123600,110944525,2100,2100,2100,2100,10
20230919,123500,110923525,2095,2095,2095,2095,10
20230919,123400,110902575,2090,2090,2090,2090,0
20230919,123300,110902575,2090,2090,2090,2090,0
20230919,123200,110902575,2090,2090,2090,2090,0
20230919,123100,110902575,2090,2090,2090,2090,0
20230919,123000,110902575,2090,2110,2110,2090,102
20230919,122900,110689045,2115,2115,2115,2115,0
20230919,122800,110689045,2115,2115,2115,2115,1
20230919,122700,110686930,2115,2100,2115,2100,53
20230919,122600,110575570,2110,2110,2110,2110,0
20230919,122500,110575570,2110,2110,2110,2110,0
20230919,122400,110575570,2110,2110,2110,2110,0
20230919,122300,110575570,2110,2110,2110,2110,1
20230919,122200,110573460,2120,2120,2120,2120,0
20230919,122100,110573460,2120,2120,2120,2120,0
20230919,122000,110573460,2120,2120,2120,2120,0
20230919,121900,110573460,2120,2120,2120,2120,0
20230919,121800,110573460,2120,2120,2120,2120,1
20230919,121700,110571340,2100,2100,2100,2100,45
20230919,121600,110476840,2100,2100,2100,2100,3
20230919,121500,110470540,2100,2100,2100,2100,0
20230919,121400,110470540,2100,2100,2100,2100,0
20230919,121300,110470540,2100,2100,2100,2100,0
20230919,121200,110470540,2100,2110,2110,2100,1033
20230919,121100,108295685,2110,2110,2110,2110,0
20230919,121000,108295685,2110,2110,2110,2110,0
20230919,120900,108295685,2110,2110,2110,2110,0
20230919,120800,108295685,2110,2110,2110,2110,0
20230919,120700,108295685,2110,2115,2115,2110,8
20230919,120600,108278800,2120,2120,2120,2120,212
20230919,120500,107829360,2115,2115,2115,2115,0
20230919,120400,107829360,2115,2115,2115,2115,0
20230919,120300,107829360,2115,2115,2115,2115,72
20230919,120200,107677080,2120,2120,2120,2120,0
20230919,120100,107677080,2120,2120,2120,2120,0
20230919,120000,107677080,2120,2120,2120,2120,0
20230919,115900,107677080,2120,2120,2120,2120,0
20230919,115800,107677080,2120,2120,2120,2120,0
20230919,115700,107677080,2120,2120,2120,2120,1
20230919,115600,107674960,2120,2120,2120,2120,0
20230919,115500,107674960,2120,2120,2120,2120,1
20230919,115400,107672840,2110,2110,2110,2110,0
20230919,115300,107672840,2110,2110,2110,2110,0
20230919,115200,107672840,2110,2110,2110,2110,0
20230919,115100,107672840,2110,2110,2110,2110,0
20230919,115000,107672840,2110,2110,2110,2110,0
20230919,114900,107672840,2110,2110,2110,2110,0
20230919,114800,107672840,2110,2110,2110,2110,0
20230919,114700,107672840,2110,2110,2110,2110,0
20230919,114600,107672840,2110,2110,2110,2110,68
20230919,114500,107529360,2110,2115,2115,2110,12
20230919,114400,107503990,2115,2115,2115,2115,490
20230919,114300,106467640,2115,2115,2115,2115,0
20230919,114200,106467640,2115,2115,2115,2115,0
20230919,114100,106467640,2115,2115,2115,2115,0
20230919,114000,106467640,2115,2115,2115,2115,10
20230919,113900,106446490,2120,2120,2120,2120,0
20230919,113800,106446490,2120,2120,2120,2120,0
20230919,113700,106446490,2120,2120,2120,2120,0
20230919,113600,106446490,2120,2120,2120,2120,0
20230919,113500,106446490,2120,2120,2120,2120,0
20230919,113400,106446490,2120,2120,2120,2120,1
20230919,113300,106444370,2120,2120,2120,2120,0
20230919,113200,106444370,2120,2120,2120,2120,0
20230919,113100,106444370,2120,2120,2120,2120,3
20230919,113000,106438010,2120,2120,2120,2120,0
20230919,112900,106438010,2120,2120,2120,2120,1
20230919,112800,106435890,2120,2120,2120,2120,0
20230919,112700,106435890,2120,2120,2120,2120,0
20230919,112600,106435890,2120,2120,2120,2120,5
20230919,112500,106425290,2120,2120,2120,2120,0
20230919,112400,106425290,2120,2120,2120,2120,0
20230919,112300,106425290,2120,2120,2120,2120,1
20230919,112200,106423170,2120,2120,2120,2120,1
20230919,112100,106421050,2120,2120,2120,2120,83
20230919,112000,106245090,2110,2115,2120,2110,126
20230919,111900,105979085,2120,2120,2120,2120,0
20230919,111800,105979085,2120,2120,2120,2120,15
20230919,111700,105947285,2120,2120,2120,2120,0
20230919,111600,105947285,2120,2120,2120,2120,8
20230919,111500,105930325,2110,2110,2110,2110,0
20230919,111400,105930325,2110,2115,2115,2110,3
20230919,111300,105923985,2120,2120,2120,2120,1
20230919,111200,105921865,2120,2120,2120,2120,0
20230919,111100,105921865,2120,2115,2120,2115,76
20230919,111000,105760820,2120,2120,2120,2120,0
20230919,110900,105760820,2120,2120,2120,2120,0
20230919,110800,105760820,2120,2120,2120,2120,0
20230919,110700,105760820,2120,2120,2120,2120,0
20230919,110600,105760820,2120,2120,2120,2120,0
20230919,110500,105760820,2120,2120,2120,2120,0
20230919,110400,105760820,2120,2120,2120,2120,0
20230919,110300,105760820,2120,2120,2120,2120,6
20230919,110200,105748100,2120,2120,2120,2120,6
20230919,110100,105735380,2120,2120,2120,2120,57
20230919,110000,105614540,2120,2110,2120,2110,410
20230919,105900,104749340,2110,2110,2110,2110,0
20230919,105800,104749340,2110,2110,2110,2110,0
20230919,105700,104749340,2110,2110,2110,2110,0
20230919,105600,104749340,2110,2110,2110,2110,0
20230919,105500,104749340,2110,2110,2110,2110,0
20230919,105400,104749340,2110,2110,2110,2110,0
20230919,105300,104749340,2110,2110,2110,2110,0
20230919,105200,104749340,2110,2110,2110,2110,0
20230919,105100,104749340,2110,2110,2110,2110,928
20230919,105000,102791260,2120,2120,2120,2120,0
20230919,104900,102791260,2120,2120,2120,2120,1
20230919,104800,102789140,2110,2110,2110,2110,0
20230919,104700,102789140,2110,2110,2110,2110,2
20230919,104600,102784920,2110,2110,2110,2110,0
20230919,104500,102784920,2110,2110,2110,2110,0
20230919,104400,102784920,2110,2110,2110,2110,0
20230919,104300,102784920,2110,2110,2110,2110,3
20230919,104200,102778590,2120,2120,2120,2120,14
20230919,104100,102748910,2120,2120,2120,2120,23
20230919,104000,102700150,2115,2115,2115,2115,0
20230919,103900,102700150,2115,2115,2115,2115,0
20230919,103800,102700150,2115,2115,2115,2115,51
20230919,103700,102592285,2115,2110,2115,2110,94
20230919,103600,102393835,2110,2110,2110,2110,3
20230919,103500,102387505,2110,2110,2110,2110,1
20230919,103400,102385395,2090,2100,2100,2090,101
20230919,103300,102173775,2110,2110,2110,2110,0
20230919,103200,102173775,2110,2110,2110,2110,1
20230919,103100,102171665,2110,2110,2110,2110,0
20230919,103000,102171665,2110,2110,2110,2110,0
20230919,102900,102171665,2110,2110,2110,2110,0
20230919,102800,102171665,2110,2110,2110,2110,2
20230919,102700,102167445,2100,2100,2100,2100,0
20230919,102600,102167445,2100,2100,2100,2100,0
20230919,102500,102167445,2100,2100,2100,2100,100
20230919,102400,101957445,2100,2100,2100,2100,0
20230919,102300,101957445,2100,2100,2100,2100,0
20230919,102200,101957445,2100,2100,2100,2100,0
20230919,102100,101957445,2100,2100,2100,2100,400
20230919,102000,101117445,2100,2100,2100,2100,0
20230919,101900,101117445,2100,2100,2100,2100,16
20230919,101800,101083845,2110,2110,2110,2110,28
20230919,101700,101024765,2110,2110,2110,2110,0
20230919,101600,101024765,2110,2115,2115,2110,2
20230919,101500,101020540,2115,2115,2115,2115,0
20230919,101400,101020540,2115,2115,2115,2115,1
20230919,101300,101018425,2110,2110,2110,2110,0
20230919,101200,101018425,2110,2110,2110,2110,4
20230919,101100,101009985,2110,2110,2110,2110,0
20230919,101000,101009985,2110,2110,2110,2110,17
20230919,100900,100974115,2110,2100,2110,2100,1641
20230919,100800,97525015,2100,2100,2100,2100,330
20230919,100700,96832015,2100,2100,2100,2100,100
20230919,100600,96622015,2090,2090,2090,2090,0
20230919,100500,96622015,2090,2100,2100,2090,156
20230919,100400,96295195,2100,2100,2100,2100,118
20230919,100300,96047395,2100,2100,2100,2100,1
20230919,100200,96045295,2100,2100,2100,2100,24
20230919,100100,95994895,2100,2100,2100,2100,1
20230919,100000,95992795,2085,2085,2085,2085,0
20230919,095900,95992795,2085,2085,2085,2085,0
20230919,095800,95992795,2085,2085,2085,2085,5
20230919,095700,95982370,2095,2100,2100,2095,220
20230919,095600,95520425,2100,2100,2100,2100,0
20230919,095500,95520425,2100,2100,2100,2100,0
20230919,095400,95520425,2100,2110,2110,2100,75
20230919,095300,95362625,2110,2110,2110,2110,1
20230919,095200,95360515,2110,2110,2110,2110,0
20230919,095100,95360515,2110,2110,2110,2110,57
20230919,095000,95240245,2100,2100,2100,2100,69
20230919,094900,95095345,2100,2100,2100,2100,799
20230919,094800,93417445,2095,2095,2095,2095,12
20230919,094700,93392305,2095,2095,2095,2095,3
20230919,094600,93386020,2095,2095,2095,2095,15
20230919,094500,93354595,2100,2100,2100,2100,0
20230919,094400,93354595,2100,2100,2100,2100,10
20230919,094300,93333595,2100,2100,2100,2100,2
20230919,094200,93329395,2095,2095,2095,2095,0
20230919,094100,93329395,2095,2095,2095,2095,4
20230919,094000,93321015,2100,2100,2100,2100,0
20230919,093900,93321015,2100,2100,2100,2100,187
20230919,093800,92928315,2090,2090,2090,2090,1000
20230919,093700,90838315,2090,2090,2090,2090,0
20230919,093600,90838315,2090,2090,2090,2090,0
20230919,093500,90838315,2090,2095,2095,2090,173
20230919,093400,90476005,2100,2100,2100,2100,0
20230919,093300,90476005,2100,2100,2100,2100,1
20230919,093200,90473905,2100,2095,2100,2095,246
20230919,093100,89958505,2095,2095,2095,2095,150
20230919,093000,89644255,2095,2110,2110,2095,327
20230919,092900,88958130,2105,2105,2105,2105,2
20230919,092800,88953920,2110,2110,2110,2110,0
20230919,092700,88953920,2110,2110,2110,2110,1
20230919,092600,88951810,2110,2110,2110,2110,0
20230919,092500,88951810,2110,2110,2110,2110,0
20230919,092400,88951810,2110,2110,2110,2110,110
20230919,092300,88719710,2110,2110,2110,2110,1
20230919,092200,88717600,2105,2105,2105,2105,1
20230919,092100,88715495,2105,2110,2110,2105,536
20230919,092000,87586035,2110,2120,2120,2110,5879
20230919,091900,75149065,2130,2115,2130,2115,3054
20230919,091800,68672875,2110,2105,2110,2105,826
20230919,091700,66931015,2105,2105,2105,2105,200
20230919,091600,66510015,2105,2095,2105,2095,658
20230919,091500,65126995,2090,2115,2115,2020,18488
20230919,091400,26751900,2115,2130,2130,2115,2140
20230919,091300,22220170,2145,2145,2145,2145,1
20230919,091200,22218025,2130,2145,2145,2130,2997
20230919,091100,15823415,2150,2150,2150,2150,658
20230919,091000,14408715,2150,2150,2150,2150,0
20230919,090900,14408715,2150,2150,2150,2150,0
20230919,090800,14408715,2150,2150,2150,2150,1360
20230919,090700,11484715,2150,2150,2150,2150,0
20230919,090600,11484715,2150,2150,2150,2150,0
20230919,090500,11484715,2150,2155,2170,2150,1366
20230919,090400,8542620,2155,2155,2155,2155,0
20230919,090300,8542620,2155,2155,2155,2155,2
20230919,090200,8538310,2160,2160,2160,2160,447
20230919,090100,7572790,2160,2165,2165,2160,87
20230919,090000,7384510,2170,2170,2170,2170,3403