KissMeData/088800/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194100,12344274080,2925,2925,2925,2925,35785
20230918,194000,12344274080,2925,2925,2925,2925,0
20230918,193900,12344274080,2925,2925,2925,2925,0
20230918,193800,12344274080,2925,2925,2925,2925,0
20230918,193700,12344274080,2925,2925,2925,2925,0
20230918,193600,12344274080,2925,2925,2925,2925,0
20230918,193500,12344274080,2925,2925,2925,2925,0
20230918,193400,12344274080,2925,2925,2925,2925,0
20230918,193300,12344274080,2925,2925,2925,2925,0
20230918,193200,12344274080,2925,2925,2925,2925,0
20230918,193100,12344274080,2925,2925,2925,2925,0
20230918,193000,12344274080,2925,2925,2925,2925,0
20230918,192900,12344274080,2925,2925,2925,2925,0
20230918,192800,12344274080,2925,2925,2925,2925,0
20230918,192700,12344274080,2925,2925,2925,2925,0
20230918,192600,12344274080,2925,2925,2925,2925,0
20230918,192500,12344274080,2925,2925,2925,2925,0
20230918,192400,12344274080,2925,2925,2925,2925,0
20230918,192300,12344274080,2925,2925,2925,2925,0
20230918,192200,12344274080,2925,2925,2925,2925,0
20230918,192100,12344274080,2925,2925,2925,2925,0
20230918,192000,12344274080,2925,2925,2925,2925,0
20230918,191900,12344274080,2925,2925,2925,2925,0
20230918,191800,12344274080,2925,2925,2925,2925,0
20230918,191700,12344274080,2925,2925,2925,2925,0
20230918,191600,12344274080,2925,2925,2925,2925,0
20230918,191500,12344274080,2925,2925,2925,2925,0
20230918,191400,12344274080,2925,2925,2925,2925,0
20230918,191300,12344274080,2925,2925,2925,2925,0
20230918,191200,12344274080,2925,2925,2925,2925,0
20230918,191100,12344274080,2925,2925,2925,2925,35785
20230918,191000,12344274080,2925,2925,2925,2925,0
20230918,190900,12344274080,2925,2925,2925,2925,0
20230918,190800,12344274080,2925,2925,2925,2925,0
20230918,190700,12344274080,2925,2925,2925,2925,0
20230918,190600,12344274080,2925,2925,2925,2925,0
20230918,190500,12344274080,2925,2925,2925,2925,0
20230918,190400,12344274080,2925,2925,2925,2925,0
20230918,190300,12344274080,2925,2925,2925,2925,0
20230918,190200,12344274080,2925,2925,2925,2925,0
20230918,190100,12344274080,2925,2925,2925,2925,0
20230918,190000,12344274080,2925,2925,2925,2925,0
20230918,185900,12344274080,2925,2925,2925,2925,0
20230918,185800,12344274080,2925,2925,2925,2925,0
20230918,185700,12344274080,2925,2925,2925,2925,0
20230918,185600,12344274080,2925,2925,2925,2925,0
20230918,185500,12344274080,2925,2925,2925,2925,0
20230918,185400,12344274080,2925,2925,2925,2925,0
20230918,185300,12344274080,2925,2925,2925,2925,0
20230918,185200,12344274080,2925,2925,2925,2925,0
20230918,185100,12344274080,2925,2925,2925,2925,0
20230918,185000,12344274080,2925,2925,2925,2925,0
20230918,184900,12344274080,2925,2925,2925,2925,0
20230918,184800,12344274080,2925,2925,2925,2925,0
20230918,184700,12344274080,2925,2925,2925,2925,0
20230918,184600,12344274080,2925,2925,2925,2925,0
20230918,184500,12344274080,2925,2925,2925,2925,0
20230918,184400,12344274080,2925,2925,2925,2925,0
20230918,184300,12344274080,2925,2925,2925,2925,0
20230918,184200,12344274080,2925,2925,2925,2925,0
20230918,184100,12344274080,2925,2925,2925,2925,35785
20230918,184000,12344274080,2925,2925,2925,2925,0
20230918,183900,12344274080,2925,2925,2925,2925,0
20230918,183800,12344274080,2925,2925,2925,2925,0
20230918,183700,12344274080,2925,2925,2925,2925,0
20230918,183600,12344274080,2925,2925,2925,2925,0
20230918,183500,12344274080,2925,2925,2925,2925,0
20230918,183400,12344274080,2925,2925,2925,2925,0
20230918,183300,12344274080,2925,2925,2925,2925,0
20230918,183200,12344274080,2925,2925,2925,2925,0
20230918,183100,12344274080,2925,2925,2925,2925,0
20230918,183000,12344274080,2925,2925,2925,2925,0
20230918,182900,12344274080,2925,2925,2925,2925,0
20230918,182800,12344274080,2925,2925,2925,2925,0
20230918,182700,12344274080,2925,2925,2925,2925,0
20230918,182600,12344274080,2925,2925,2925,2925,0
20230918,182500,12344274080,2925,2925,2925,2925,0
20230918,182400,12344274080,2925,2925,2925,2925,0
20230918,182300,12344274080,2925,2925,2925,2925,0
20230918,182200,12344274080,2925,2925,2925,2925,0
20230918,182100,12344274080,2925,2925,2925,2925,0
20230918,182000,12344274080,2925,2925,2925,2925,0
20230918,181900,12344274080,2925,2925,2925,2925,0
20230918,181800,12344274080,2925,2925,2925,2925,0
20230918,181700,12344274080,2925,2925,2925,2925,0
20230918,181600,12344274080,2925,2925,2925,2925,0
20230918,181500,12344274080,2925,2925,2925,2925,0
20230918,181400,12344274080,2925,2925,2925,2925,0
20230918,181300,12344274080,2925,2925,2925,2925,0
20230918,181200,12344274080,2925,2925,2925,2925,0
20230918,181100,12344274080,2925,2925,2925,2925,35785
20230918,181000,12344274080,2925,2925,2925,2925,0
20230918,180900,12344274080,2925,2925,2925,2925,0
20230918,180800,12344274080,2925,2925,2925,2925,0
20230918,180700,12344274080,2925,2925,2925,2925,0
20230918,180600,12344274080,2925,2925,2925,2925,0
20230918,180500,12344274080,2925,2925,2925,2925,0
20230918,180400,12344274080,2925,2925,2925,2925,0
20230918,180300,12344274080,2925,2925,2925,2925,0
20230918,180200,12344274080,2925,2925,2925,2925,0
20230918,180100,12344274080,2925,2925,2925,2925,0
20230918,180000,12344274080,2925,2925,2925,2925,0
20230918,175900,12344274080,2925,2925,2925,2925,0
20230918,175800,12344274080,2925,2925,2925,2925,0
20230918,175700,12344274080,2925,2925,2925,2925,0
20230918,175600,12344274080,2925,2925,2925,2925,0
20230918,175500,12344274080,2925,2925,2925,2925,0
20230918,175400,12344274080,2925,2925,2925,2925,0
20230918,175300,12344274080,2925,2925,2925,2925,0
20230918,175200,12344274080,2925,2925,2925,2925,0
20230918,175100,12344274080,2925,2925,2925,2925,0
20230918,175000,12344274080,2925,2925,2925,2925,0
20230918,174900,12344274080,2925,2925,2925,2925,0
20230918,174800,12344274080,2925,2925,2925,2925,0
20230918,174700,12344274080,2925,2925,2925,2925,0
20230918,174600,12344274080,2925,2925,2925,2925,0
20230918,174500,12344274080,2925,2925,2925,2925,0
20230918,174400,12344274080,2925,2925,2925,2925,0
20230918,174300,12344274080,2925,2925,2925,2925,0
20230918,174200,12344274080,2925,2925,2925,2925,0
20230918,174100,12344274080,2925,2925,2925,2925,35785
20230918,174000,12344274080,2925,2925,2925,2925,0
20230918,173900,12344274080,2925,2925,2925,2925,0
20230918,173800,12344274080,2925,2925,2925,2925,0
20230918,173700,12344274080,2925,2925,2925,2925,0
20230918,173600,12344274080,2925,2925,2925,2925,0
20230918,173500,12344274080,2925,2925,2925,2925,0
20230918,173400,12344274080,2925,2925,2925,2925,0
20230918,173300,12344274080,2925,2925,2925,2925,0
20230918,173200,12344274080,2925,2925,2925,2925,0
20230918,173100,12344274080,2925,2925,2925,2925,0
20230918,173000,12344274080,2925,2925,2925,2925,0
20230918,172900,12344274080,2925,2925,2925,2925,0
20230918,172800,12344274080,2925,2925,2925,2925,0
20230918,172700,12344274080,2925,2925,2925,2925,0
20230918,172600,12344274080,2925,2925,2925,2925,0
20230918,172500,12344274080,2925,2925,2925,2925,0
20230918,172400,12344274080,2925,2925,2925,2925,0
20230918,172300,12344274080,2925,2925,2925,2925,0
20230918,172200,12344274080,2925,2925,2925,2925,0
20230918,172100,12344274080,2925,2925,2925,2925,0
20230918,172000,12344274080,2925,2925,2925,2925,0
20230918,171900,12344274080,2925,2925,2925,2925,0
20230918,171800,12344274080,2925,2925,2925,2925,0
20230918,171700,12344274080,2925,2925,2925,2925,0
20230918,171600,12344274080,2925,2925,2925,2925,0
20230918,171500,12344274080,2925,2925,2925,2925,0
20230918,171400,12344274080,2925,2925,2925,2925,0
20230918,171300,12344274080,2925,2925,2925,2925,0
20230918,171200,12344274080,2925,2925,2925,2925,0
20230918,171100,12344274080,2925,2925,2925,2925,35785
20230918,171000,12344274080,2925,2925,2925,2925,0
20230918,170900,12344274080,2925,2925,2925,2925,0
20230918,170800,12344274080,2925,2925,2925,2925,0
20230918,170700,12344274080,2925,2925,2925,2925,0
20230918,170600,12344274080,2925,2925,2925,2925,0
20230918,170500,12344274080,2925,2925,2925,2925,0
20230918,170400,12344274080,2925,2925,2925,2925,0
20230918,170300,12344274080,2925,2925,2925,2925,0
20230918,170200,12344274080,2925,2925,2925,2925,0
20230918,170100,12344274080,2925,2925,2925,2925,0
20230918,170000,12344274080,2925,2925,2925,2925,0
20230918,165900,12344274080,2925,2925,2925,2925,0
20230918,165800,12344274080,2925,2925,2925,2925,0
20230918,165700,12344274080,2925,2925,2925,2925,0
20230918,165600,12344274080,2925,2925,2925,2925,0
20230918,165500,12344274080,2925,2925,2925,2925,0
20230918,165400,12344274080,2925,2925,2925,2925,0
20230918,165300,12344274080,2925,2925,2925,2925,0
20230918,165200,12344274080,2925,2925,2925,2925,0
20230918,165100,12344274080,2925,2925,2925,2925,0
20230918,165000,12344274080,2925,2925,2925,2925,0
20230918,164900,12344274080,2925,2925,2925,2925,0
20230918,164800,12344274080,2925,2925,2925,2925,0
20230918,164700,12344274080,2925,2925,2925,2925,0
20230918,164600,12344274080,2925,2925,2925,2925,0
20230918,164500,12344274080,2925,2925,2925,2925,0
20230918,164400,12344274080,2925,2925,2925,2925,0
20230918,164300,12344274080,2925,2925,2925,2925,0
20230918,164200,12344274080,2925,2925,2925,2925,0
20230918,164100,12344274080,2925,2925,2925,2925,35785
20230918,164000,12344274080,2925,2925,2925,2925,0
20230918,163900,12344274080,2925,2925,2925,2925,0
20230918,163800,12344274080,2925,2925,2925,2925,0
20230918,163700,12344274080,2925,2925,2925,2925,0
20230918,163600,12344274080,2925,2925,2925,2925,0
20230918,163500,12344274080,2925,2925,2925,2925,0
20230918,163400,12344274080,2925,2925,2925,2925,0
20230918,163300,12344274080,2925,2925,2925,2925,0
20230918,163200,12344274080,2925,2925,2925,2925,0
20230918,163100,12344274080,2925,2925,2925,2925,0
20230918,163000,12344274080,2925,2925,2925,2925,0
20230918,162900,12344274080,2925,2925,2925,2925,0
20230918,162800,12344274080,2925,2925,2925,2925,0
20230918,162700,12344274080,2925,2925,2925,2925,0
20230918,162600,12344274080,2925,2925,2925,2925,0
20230918,162500,12344274080,2925,2925,2925,2925,0
20230918,162400,12344274080,2925,2925,2925,2925,0
20230918,162300,12344274080,2925,2925,2925,2925,0
20230918,162200,12344274080,2925,2925,2925,2925,0
20230918,162100,12344274080,2925,2925,2925,2925,0
20230918,162000,12344274080,2925,2925,2925,2925,0
20230918,161900,12344274080,2925,2925,2925,2925,0
20230918,161800,12344274080,2925,2925,2925,2925,0
20230918,161700,12344274080,2925,2925,2925,2925,0
20230918,161600,12344274080,2925,2925,2925,2925,0
20230918,161500,12344274080,2925,2925,2925,2925,0
20230918,161400,12344274080,2925,2925,2925,2925,0
20230918,161300,12344274080,2925,2925,2925,2925,0
20230918,161200,12344274080,2925,2925,2925,2925,0
20230918,161100,12344274080,2925,2925,2925,2925,35785
20230918,161000,12344274080,2925,2925,2925,2925,0
20230918,160900,12344274080,2925,2925,2925,2925,0
20230918,160800,12344274080,2925,2925,2925,2925,0
20230918,160700,12344274080,2925,2925,2925,2925,0
20230918,160600,12344274080,2925,2925,2925,2925,0
20230918,160500,12344274080,2925,2925,2925,2925,0
20230918,160400,12344274080,2925,2925,2925,2925,0
20230918,160300,12344274080,2925,2925,2925,2925,0
20230918,160200,12344274080,2925,2925,2925,2925,0
20230918,160100,12344274080,2925,2925,2925,2925,0
20230918,160000,12344274080,2925,2925,2925,2925,0
20230918,155900,12344274080,2925,2925,2925,2925,0
20230918,155800,12344274080,2925,2925,2925,2925,0
20230918,155700,12344274080,2925,2925,2925,2925,0
20230918,155600,12344274080,2925,2925,2925,2925,0
20230918,155500,12344274080,2925,2925,2925,2925,0
20230918,155400,12344274080,2925,2925,2925,2925,0
20230918,155300,12344274080,2925,2925,2925,2925,0
20230918,155200,12344274080,2925,2925,2925,2925,0
20230918,155100,12344274080,2925,2925,2925,2925,0
20230918,155000,12344274080,2925,2925,2925,2925,0
20230918,154900,12344274080,2925,2925,2925,2925,0
20230918,154800,12344274080,2925,2925,2925,2925,0
20230918,154700,12344274080,2925,2925,2925,2925,0
20230918,154600,12344274080,2925,2925,2925,2925,0
20230918,154500,12344274080,2925,2925,2925,2925,0
20230918,154400,12344274080,2925,2925,2925,2925,0
20230918,154300,12344274080,2925,2925,2925,2925,0
20230918,154200,12344274080,2925,2925,2925,2925,0
20230918,154100,12344274080,2925,2925,2925,2925,35785
20230918,154000,12344274080,2925,2925,2925,2925,0
20230918,153900,12344274080,2925,2925,2925,2925,0
20230918,153800,12344274080,2925,2925,2925,2925,0
20230918,153700,12344274080,2925,2925,2925,2925,0
20230918,153600,12344274080,2925,2925,2925,2925,0
20230918,153500,12344274080,2925,2925,2925,2925,0
20230918,153400,12344274080,2925,2925,2925,2925,0
20230918,153300,12344274080,2925,2925,2925,2925,0
20230918,153200,12344274080,2925,2925,2925,2925,0
20230918,153100,12344274080,2925,2925,2925,2925,0
20230918,153000,12344274080,2925,2925,2925,2925,35785
20230918,152900,12239602955,2925,2925,2925,2925,0
20230918,152800,12239602955,2925,2925,2925,2925,0
20230918,152700,12239602955,2925,2925,2925,2925,0
20230918,152600,12239602955,2925,2925,2925,2925,0
20230918,152500,12239602955,2925,2925,2925,2925,0
20230918,152400,12239602955,2925,2925,2925,2925,0
20230918,152300,12239602955,2925,2925,2925,2925,0
20230918,152200,12239602955,2925,2925,2925,2925,0
20230918,152100,12239602955,2925,2925,2925,2925,0
20230918,152000,12239602955,2925,2925,2925,2925,0
20230918,151900,12239602955,2925,2955,2955,2915,10938
20230918,151800,12207520235,2950,2945,2950,2940,12888
20230918,151700,12169562930,2950,2945,2955,2945,6304
20230918,151600,12150969455,2950,2945,2955,2940,15694
20230918,151500,12104718745,2945,2945,2945,2940,6090
20230918,151400,12086786660,2945,2945,2945,2935,4814
20230918,151300,12072614675,2945,2925,2945,2920,9387
20230918,151200,12045051335,2925,2915,2925,2915,1937
20230918,151100,12039395485,2915,2900,2915,2900,10639
20230918,151000,12008465010,2900,2885,2900,2880,15215
20230918,150900,11964498370,2880,2880,2890,2875,5333
20230918,150800,11949150720,2880,2890,2890,2880,12941
20230918,150700,11911846295,2890,2890,2895,2890,1513
20230918,150600,11907471360,2890,2885,2890,2880,8088
20230918,150500,11884138665,2885,2890,2895,2885,3070
20230918,150400,11875266430,2890,2900,2900,2890,8835
20230918,150300,11849689560,2900,2900,2900,2895,312
20230918,150200,11848784930,2900,2900,2900,2895,4744
20230918,150100,11835048560,2895,2895,2900,2895,2451
20230918,150000,11827950450,2895,2900,2905,2895,4485
20230918,145900,11814945870,2900,2905,2905,2900,1803
20230918,145800,11809713405,2900,2905,2910,2900,7278
20230918,145700,11788569345,2900,2910,2910,2900,2319
20230918,145600,11781838665,2900,2900,2910,2895,5487
20230918,145500,11765920310,2895,2900,2905,2895,15544
20230918,145400,11720844990,2900,2905,2905,2900,9328
20230918,145300,11693772935,2905,2905,2910,2905,863
20230918,145200,11691265575,2905,2915,2920,2905,5593
20230918,145100,11674980250,2910,2910,2910,2910,1784
20230918,145000,11669788810,2910,2920,2920,2905,13770
20230918,144900,11629680575,2915,2915,2920,2910,2185
20230918,144800,11623316135,2915,2915,2915,2910,2237
20230918,144700,11616795285,2915,2910,2915,2905,1006
20230918,144600,11613867645,2905,2915,2915,2905,402
20230918,144500,11612699675,2905,2915,2915,2905,13679
20230918,144400,11572927075,2915,2915,2915,2910,414
20230918,144300,11571721820,2910,2910,2915,2910,920
20230918,144200,11569044615,2910,2910,2910,2910,2667
20230918,144100,11561283645,2910,2920,2920,2910,2696
20230918,144000,11553434480,2915,2915,2920,2910,4159
20230918,143900,11541307200,2920,2910,2920,2910,4045
20230918,143800,11529523735,2915,2915,2920,2910,6997
20230918,143700,11509154395,2920,2920,2920,2915,2775
20230918,143600,11501061895,2915,2920,2920,2915,1924
20230918,143500,11495448860,2915,2920,2925,2915,2945
20230918,143400,11486850380,2915,2915,2920,2910,8504
20230918,143300,11462075395,2920,2920,2925,2920,4859
20230918,143200,11447881560,2915,2910,2915,2905,11528
20230918,143100,11414301705,2910,2910,2910,2905,5989
20230918,143000,11396888355,2910,2915,2915,2905,18363
20230918,142900,11343470275,2915,2920,2920,2915,3659
20230918,142800,11332803775,2915,2920,2920,2915,3451
20230918,142700,11322735650,2920,2920,2920,2915,2579
20230918,142600,11315205020,2915,2920,2925,2915,3172
20230918,142500,11305938885,2915,2925,2925,2915,9395
20230918,142400,11278504145,2925,2925,2930,2920,15710
20230918,142300,11232598985,2930,2935,2940,2930,45699
20230918,142200,11098640390,2935,2945,2945,2935,7680
20230918,142100,11076062180,2945,2940,2945,2940,423
20230918,142000,11074818545,2950,2945,2950,2940,4611
20230918,141900,11061259285,2945,2945,2950,2945,818
20230918,141800,11058850270,2940,2945,2950,2940,5008
20230918,141700,11044108430,2945,2950,2950,2945,1869
20230918,141600,11038595180,2945,2945,2945,2940,1677
20230918,141500,11033658215,2945,2945,2945,2940,2308
20230918,141400,11026861195,2945,2940,2945,2940,872
20230918,141300,11024294315,2945,2945,2945,2940,1605
20230918,141200,11019574240,2945,2945,2945,2940,486
20230918,141100,11018143075,2940,2945,2945,2940,5628
20230918,141000,11001573745,2945,2945,2950,2945,3340
20230918,140900,10991737370,2945,2950,2950,2945,302
20230918,140800,10990846475,2945,2945,2945,2945,55
20230918,140700,10990684500,2950,2950,2950,2940,1948
20230918,140600,10984950365,2945,2945,2945,2945,2345
20230918,140500,10978044340,2945,2950,2950,2945,4654
20230918,140400,10964336750,2950,2945,2950,2945,3447
20230918,140300,10954184580,2945,2950,2950,2945,986
20230918,140200,10951277530,2950,2955,2955,2950,6961
20230918,140100,10930727170,2960,2960,2960,2955,1053
20230918,140000,10927611255,2960,2965,2965,2960,1486
20230918,135900,10923210305,2960,2955,2960,2950,752
20230918,135800,10920985885,2955,2955,2960,2950,1109
20230918,135700,10917709695,2950,2950,2950,2945,1018
20230918,135600,10914707200,2950,2940,2950,2940,7195
20230918,135500,10893535565,2940,2950,2950,2940,7132
20230918,135400,10872559390,2950,2950,2950,2945,2087
20230918,135300,10866408230,2950,2945,2955,2945,4743
20230918,135200,10852434495,2955,2955,2955,2945,3753
20230918,135100,10841380640,2955,2945,2955,2945,30
20230918,135000,10841292000,2945,2950,2955,2945,4156
20230918,134900,10829030810,2950,2955,2955,2950,6560
20230918,134800,10809671120,2955,2960,2965,2955,1618
20230918,134700,10804876010,2955,2955,2955,2950,9853
20230918,134600,10775786460,2965,2965,2965,2960,4188
20230918,134500,10763382780,2960,2965,2965,2960,2766
20230918,134400,10755191030,2965,2965,2970,2960,2930
20230918,134300,10746506195,2965,2965,2965,2965,1091
20230918,134200,10743271380,2965,2960,2965,2960,1018
20230918,134100,10740254510,2960,2965,2965,2960,1634
20230918,134000,10735417270,2960,2965,2965,2960,3197
20230918,133900,10725938270,2970,2970,2970,2960,3183
20230918,133800,10716501765,2970,2980,2980,2970,5988
20230918,133700,10698694360,2980,2975,2980,2975,1074
20230918,133600,10695497010,2975,2975,2980,2970,3263
20230918,133500,10685784925,2975,2970,2975,2970,1426
20230918,133400,10681543950,2970,2965,2970,2960,4332
20230918,133300,10668694775,2970,2965,2970,2965,1747
20230918,133200,10663511245,2960,2960,2960,2955,2030
20230918,133100,10657503245,2960,2960,2960,2955,719
20230918,133000,10655376040,2955,2960,2960,2955,1865
20230918,132900,10649860940,2955,2955,2960,2950,7803
20230918,132800,10626799975,2950,2955,2955,2950,1413
20230918,132700,10622630950,2950,2955,2955,2950,1434
20230918,132600,10618400185,2950,2955,2955,2950,1372
20230918,132500,10614352275,2950,2950,2955,2950,3537
20230918,132400,10603910505,2950,2955,2955,2950,1932
20230918,132300,10598202445,2955,2955,2960,2955,710
20230918,132200,10596102265,2960,2950,2960,2950,5566
20230918,132100,10579663910,2950,2960,2960,2950,2277
20230918,132000,10572933585,2960,2955,2960,2955,4464
20230918,131900,10559735040,2950,2955,2960,2950,2820
20230918,131800,10551402415,2960,2960,2960,2960,1929
20230918,131700,10545692575,2965,2950,2965,2950,6320
20230918,131600,10526990390,2950,2940,2950,2935,5110
20230918,131500,10511948150,2935,2945,2950,2930,26225
20230918,131400,10434936740,2950,2945,2950,2945,1307
20230918,131300,10431087360,2945,2950,2955,2940,9723
20230918,131200,10402475905,2955,2955,2955,2950,1128
20230918,131100,10399145070,2950,2950,2960,2950,3399
20230918,131000,10389116325,2950,2950,2950,2945,2630
20230918,130900,10381363075,2950,2955,2955,2950,1720
20230918,130800,10376283525,2955,2945,2955,2945,7222
20230918,130700,10355014615,2945,2940,2945,2940,5673
20230918,130600,10338335590,2935,2945,2945,2935,11648
20230918,130500,10304105015,2950,2955,2955,2940,11310
20230918,130400,10270768625,2950,2955,2955,2950,1872
20230918,130300,10265240390,2955,2960,2960,2955,1565
20230918,130200,10260615670,2955,2970,2970,2955,2492
20230918,130100,10253239155,2970,2970,2970,2965,496
20230918,130000,10251768090,2970,2970,2975,2965,3981
20230918,125900,10239945250,2970,2960,2970,2955,3247
20230918,125800,10230333305,2960,2955,2960,2950,2803
20230918,125700,10222045680,2950,2955,2955,2950,2465
20230918,125600,10214773310,2950,2960,2960,2950,6940
20230918,125500,10194241755,2960,2965,2965,2960,397
20230918,125400,10193064885,2960,2960,2970,2960,1522
20230918,125300,10188559595,2960,2960,2965,2960,351
20230918,125200,10187520595,2960,2955,2965,2955,3050
20230918,125100,10178490200,2955,2950,2960,2950,2303
20230918,125000,10171684060,2950,2955,2955,2945,6321
20230918,124900,10153032935,2955,2950,2955,2950,3622
20230918,124800,10142341615,2950,2955,2955,2950,2763
20230918,124700,10134181150,2955,2950,2955,2950,1623
20230918,124600,10129388085,2955,2950,2955,2950,629
20230918,124500,10127531380,2950,2955,2960,2950,2107
20230918,124400,10121302665,2955,2955,2955,2950,1923
20230918,124300,10115620495,2955,2965,2970,2955,28254
20230918,124200,10031951785,2965,2975,2975,2965,3238
20230918,124100,10022334910,2970,2970,2975,2970,1288
20230918,124000,10018508900,2970,2970,2975,2970,735
20230918,123900,10016324950,2970,2975,2980,2970,1771
20230918,123800,10011055240,2975,2975,2985,2975,2100
20230918,123700,10004799235,2980,2975,2980,2970,3908
20230918,123600,9993177965,2970,2970,2975,2970,1691
20230918,123500,9988155165,2970,2965,2975,2965,5896
20230918,123400,9970648305,2970,2975,2980,2970,3882
20230918,123300,9959101425,2975,2980,2985,2975,8169
20230918,123200,9934758195,2985,2970,2990,2965,12496
20230918,123100,9897555715,2965,2970,2975,2965,2153
20230918,123000,9891163920,2970,2970,2980,2970,1217
20230918,122900,9887543775,2970,2975,2980,2970,1224
20230918,122800,9883907575,2975,2975,2980,2970,2755
20230918,122700,9875710955,2975,2965,2980,2960,8296
20230918,122600,9851096470,2965,2960,2965,2955,5085
20230918,122500,9836044700,2960,2960,2965,2960,3137
20230918,122400,9826749770,2960,2960,2965,2960,2544
20230918,122300,9819213515,2965,2965,2965,2960,1399
20230918,122200,9815066385,2965,2960,2965,2960,1409
20230918,122100,9810894540,2960,2960,2965,2960,1048
20230918,122000,9807792220,2960,2945,2965,2945,10229
20230918,121900,9777589180,2950,2950,2955,2945,13904
20230918,121800,9736576365,2955,2960,2960,2955,3021
20230918,121700,9727642805,2960,2965,2965,2960,6598
20230918,121600,9708082235,2965,2965,2970,2965,3505
20230918,121500,9697689860,2970,2970,2975,2965,10907
20230918,121400,9665291490,2975,2975,2975,2965,7096
20230918,121300,9644213535,2975,2975,2975,2970,2172
20230918,121200,9637757340,2970,2970,2980,2970,14035
20230918,121100,9596036005,2965,2955,2980,2950,17780
20230918,121000,9543275520,2945,2945,2955,2945,27245
20230918,120900,9463000560,2945,2945,2950,2935,20964
20230918,120800,9401350775,2945,2950,2955,2945,10331
20230918,120700,9370868985,2950,2965,2965,2935,23584
20230918,120600,9301289640,2965,2975,2975,2960,20771
20230918,120500,9239673560,2975,2975,2980,2975,11587
20230918,120400,9205196045,2975,2985,2985,2975,23526
20230918,120300,9135080130,2985,2990,2990,2985,4943
20230918,120200,9120324470,2990,2990,2995,2985,14020
20230918,120100,9078427980,2990,3000,3000,2990,28098
20230918,120000,8994205325,3000,3000,3005,3000,1835
20230918,115900,8988699540,3005,3005,3005,3000,4592
20230918,115800,8974923380,3000,3005,3005,3000,13354
20230918,115700,8934842130,3005,3005,3010,3005,17166
20230918,115600,8883257235,3005,3010,3010,3005,2451
20230918,115500,8875888705,3010,3005,3010,3005,904
20230918,115400,8873170295,3010,3010,3010,3005,2058
20230918,115300,8866982640,3010,3010,3010,3005,10549
20230918,115200,8835242360,3010,3010,3010,3010,1420
20230918,115100,8830968160,3015,3010,3015,3010,1333
20230918,115000,8826955805,3010,3010,3015,3010,3015
20230918,114900,8817878840,3010,3015,3015,3010,3344
20230918,114800,8807813030,3015,3010,3015,3010,6444
20230918,114700,8788415345,3010,3015,3020,3010,8925
20230918,114600,8761506425,3015,3015,3020,3015,4758
20230918,114500,8747159555,3020,3015,3020,3015,2053
20230918,114400,8740969205,3015,3020,3020,3015,190
20230918,114300,8740396030,3020,3015,3020,3015,452
20230918,114200,8739031260,3015,3020,3020,3015,4029
20230918,114100,8726883315,3020,3020,3025,3020,4610
20230918,114000,8712961100,3020,3020,3025,3020,2827
20230918,113900,8704423545,3020,3020,3020,3020,845
20230918,113800,8701871645,3020,3020,3025,3020,3736
20230918,113700,8690588885,3020,3020,3025,3020,1435
20230918,113600,8686255110,3020,3030,3030,3020,4375
20230918,113500,8673022505,3030,3025,3030,3025,1948
20230918,113400,8667129410,3030,3030,3030,3025,1112
20230918,113300,8663764770,3030,3030,3035,3025,4040
20230918,113200,8651525155,3030,3025,3030,3025,3248
20230918,113100,8641699250,3025,3025,3030,3025,5827
20230918,113000,8624072525,3025,3025,3030,3025,2206
20230918,112900,8617397875,3025,3030,3030,3025,8736
20230918,112800,8590965840,3030,3030,3035,3030,1646
20230918,112700,8585978430,3030,3035,3035,3030,711
20230918,112600,8583824095,3030,3035,3035,3030,171
20230918,112500,8583305815,3030,3035,3040,3030,409
20230918,112400,8582066265,3030,3040,3040,3030,1227
20230918,112300,8578344870,3035,3030,3040,3030,2961
20230918,112200,8569362685,3030,3030,3035,3030,5284
20230918,112100,8553347010,3035,3035,3035,3030,3757
20230918,112000,8541960815,3035,3040,3040,3035,5390
20230918,111900,8525602155,3035,3035,3040,3035,276
20230918,111800,8524763520,3040,3040,3045,3040,3561
20230918,111700,8513937705,3040,3040,3040,3040,646
20230918,111600,8511973865,3040,3040,3045,3040,3206
20230918,111500,8502212510,3040,3035,3040,3035,10797
20230918,111400,8469395265,3040,3040,3040,3035,245
20230918,111300,8468650715,3040,3035,3040,3030,1831
20230918,111200,8463093150,3035,3040,3040,3035,2250
20230918,111100,8456255245,3040,3030,3040,3030,5309
20230918,111000,8440149180,3030,3030,3035,3030,816
20230918,110900,8437676330,3030,3035,3035,3030,1980
20230918,110800,8431676905,3030,3030,3035,3030,727
20230918,110700,8429473810,3030,3030,3035,3030,4557
20230918,110600,8415663550,3030,3030,3035,3030,231
20230918,110500,8414963495,3035,3040,3040,3030,2832
20230918,110400,8406358920,3045,3040,3045,3040,3106
20230918,110300,8396901350,3045,3045,3050,3045,5903
20230918,110200,8378925165,3050,3025,3050,3025,20030
20230918,110100,8318166365,3030,3025,3030,3025,1034
20230918,110000,8315033850,3030,3030,3030,3025,1132
20230918,105900,8311608935,3030,3030,3030,3025,3886
20230918,105800,8299842035,3025,3025,3030,3025,14267
20230918,105700,8256684240,3030,3030,3030,3025,2079
20230918,105600,8250388630,3030,3030,3030,3025,1732
20230918,105500,8245144385,3030,3030,3030,3025,3324
20230918,105400,8235083325,3030,3025,3030,3025,3687
20230918,105300,8223925435,3020,3025,3030,3020,7844
20230918,105200,8200207725,3020,3025,3025,3020,5683
20230918,105100,8183017155,3020,3020,3025,3020,1920
20230918,105000,8177216365,3025,3020,3025,3020,2009
20230918,104900,8171144425,3020,3020,3025,3020,7095
20230918,104800,8149698965,3025,3025,3025,3020,6006
20230918,104700,8131559310,3025,3020,3025,3020,2981
20230918,104600,8122556395,3020,3025,3025,3020,1627
20230918,104500,8117641345,3025,3020,3025,3020,490
20230918,104400,8116160950,3025,3025,3025,3020,359
20230918,104300,8115076050,3025,3020,3025,3020,1585
20230918,104200,8110287650,3025,3025,3025,3020,994
20230918,104100,8107284220,3025,3020,3030,3020,9429
20230918,104000,8078791815,3020,3025,3025,3020,2693
20230918,103900,8070656360,3025,3030,3030,3020,5396
20230918,103800,8054341700,3020,3020,3030,3015,12131
20230918,103700,8017691920,3015,3020,3025,3015,17269
20230918,103600,7965541885,3020,3025,3030,3020,7219
20230918,103500,7943713215,3030,3045,3045,3025,3962
20230918,103400,7931704385,3045,3025,3045,3020,19061
20230918,103300,7874029070,3030,3035,3035,3025,2694
20230918,103200,7865867130,3035,3040,3045,3030,13395
20230918,103100,7825237500,3040,3040,3050,3040,7648
20230918,103000,7801969820,3045,3045,3045,3040,637
20230918,102900,7800030630,3045,3055,3055,3040,4373
20230918,102800,7786695805,3055,3045,3055,3040,6076
20230918,102700,7768185635,3050,3050,3055,3045,2903
20230918,102600,7759332810,3055,3030,3055,3030,9293
20230918,102500,7731042220,3035,3045,3050,3035,2243
20230918,102400,7724224170,3050,3030,3050,3025,11546
20230918,102300,7689217245,3030,3035,3035,3030,6981
20230918,102200,7668055320,3035,3050,3050,3035,3175
20230918,102100,7658411765,3040,3055,3055,3040,7407
20230918,102000,7635830615,3055,3030,3055,3025,39038
20230918,101900,7517527840,3030,3040,3050,3030,10610
20230918,101800,7485289655,3040,3055,3075,3040,11035
20230918,101700,7451572095,3050,3070,3070,3025,15419
20230918,101600,7404638230,3070,3040,3075,3040,11519
20230918,101500,7369467930,3035,3030,3055,3025,17910
20230918,101400,7315150495,3030,3045,3045,3030,15942
20230918,101300,7266801795,3045,3045,3050,3040,18014
20230918,101200,7211966870,3045,3050,3050,3045,13193
20230918,101100,7171762030,3050,3050,3060,3050,8992
20230918,101000,7144297045,3055,3050,3070,3050,11753
20230918,100900,7108369110,3050,3060,3075,3045,30914
20230918,100800,7013989905,3060,3090,3090,3055,17215
20230918,100700,6961058385,3090,3100,3100,3090,7518
20230918,100600,6937785045,3100,3080,3100,3080,8027
20230918,100500,6912968735,3080,3105,3110,3075,39504
20230918,100400,6790745050,3110,3090,3115,3085,31221
20230918,100300,6693788790,3085,3085,3100,3080,17613
20230918,100200,6639363865,3090,3075,3095,3075,9856
20230918,100100,6608988530,3080,3095,3095,3075,12257
20230918,100000,6571194755,3085,3065,3095,3055,16632
20230918,095900,6520152275,3065,3065,3075,3060,15605
20230918,095800,6472307190,3065,3075,3075,3060,7691
20230918,095700,6448718010,3070,3065,3080,3060,6763
20230918,095600,6427945125,3060,3060,3065,3055,5770
20230918,095500,6410298515,3060,3070,3090,3055,9129
20230918,095400,6382260565,3070,3065,3075,3060,9929
20230918,095300,6351816750,3065,3080,3080,3050,16276
20230918,095200,6301949440,3080,3110,3110,3075,43611
20230918,095100,6167242925,3105,3115,3130,3100,60505
20230918,095000,5978765450,3115,3090,3140,3085,106366
20230918,094900,5647670555,3090,3040,3095,3040,53320
20230918,094800,5483776200,3045,3030,3045,3030,5650
20230918,094700,5466650525,3030,3030,3035,3025,8012
20230918,094600,5442384800,3030,3030,3035,3025,3445
20230918,094500,5431952865,3030,3030,3035,3025,6822
20230918,094400,5411273500,3030,3040,3040,3030,7551
20230918,094300,5388359020,3040,3040,3040,3035,3558
20230918,094200,5377544345,3040,3050,3050,3035,9993
20230918,094100,5347130965,3050,3025,3050,3025,8074
20230918,094000,5322570785,3025,3025,3030,3020,5469
20230918,093900,5306029865,3025,3025,3030,3020,3557
20230918,093800,5295283580,3025,3025,3035,3020,7966
20230918,093700,5271188415,3025,3030,3040,3025,13317
20230918,093600,5230850930,3040,3025,3040,3025,10613
20230918,093500,5198689095,3025,3025,3030,3020,3686
20230918,093400,5187538730,3030,3025,3035,3020,6109
20230918,093300,5169061100,3025,3020,3030,3010,38897
20230918,093200,5051830005,3015,3030,3030,3015,19685
20230918,093100,4992347675,3030,3030,3045,3020,18579
20230918,093000,4936085825,3030,3050,3055,3020,17404
20230918,092900,4883223115,3050,3020,3055,3015,18168
20230918,092800,4828054140,3025,3025,3025,3015,16781
20230918,092700,4777417920,3030,3020,3045,3010,43295
20230918,092600,4646569220,3025,3025,3030,3020,11698
20230918,092500,4611203665,3025,3060,3070,3025,37195
20230918,092400,4497874630,3060,3050,3060,3050,9728
20230918,092300,4468184195,3050,3025,3050,3025,9600
20230918,092200,4438993955,3025,3025,3030,3015,35503
20230918,092100,4331734390,3025,3045,3045,3025,49436
20230918,092000,4181719960,3045,3045,3055,3035,13447
20230918,091900,4140745695,3045,3075,3075,3030,42574
20230918,091800,4010966865,3075,3120,3120,3055,85256
20230918,091700,3747628515,3120,3105,3125,3095,35501
20230918,091600,3637139965,3110,3085,3110,3080,14544
20230918,091500,3592195800,3080,3085,3105,3080,21483
20230918,091400,3525894320,3085,3125,3130,3085,86618
20230918,091300,3256899430,3130,3080,3135,3070,61066
20230918,091200,3067794280,3070,3030,3080,3020,58122
20230918,091100,2891468835,3025,3050,3050,3020,40425
20230918,091000,2768936625,3050,3030,3055,3030,29245
20230918,090900,2680005515,3030,3065,3065,3020,40907
20230918,090800,2555755970,3060,3050,3065,3045,24517
20230918,090700,2480851170,3045,3030,3080,3025,52644
20230918,090600,2320170705,3030,3020,3030,3005,57407
20230918,090500,2147245065,3010,3060,3060,3010,104994
20230918,090400,1828540815,3045,3055,3100,3045,58802
20230918,090300,1648058195,3060,3045,3070,3030,68599
20230918,090200,1438786840,3030,3100,3100,3020,161886
20230918,090100,945346055,3090,3080,3150,3075,68958
20230918,090000,730685040,3100,3090,3115,3065,231368