KissMeData/134580/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195900,87966165,3850,3850,3850,3850,1957
20230918,195800,87966165,3850,3850,3850,3850,0
20230918,195700,87966165,3850,3850,3850,3850,0
20230918,195600,87966165,3850,3850,3850,3850,0
20230918,195500,87966165,3850,3850,3850,3850,0
20230918,195400,87966165,3850,3850,3850,3850,0
20230918,195300,87966165,3850,3850,3850,3850,0
20230918,195200,87966165,3850,3850,3850,3850,0
20230918,195100,87966165,3850,3850,3850,3850,0
20230918,195000,87966165,3850,3850,3850,3850,0
20230918,194900,87966165,3850,3850,3850,3850,0
20230918,194800,87966165,3850,3850,3850,3850,0
20230918,194700,87966165,3850,3850,3850,3850,0
20230918,194600,87966165,3850,3850,3850,3850,0
20230918,194500,87966165,3850,3850,3850,3850,0
20230918,194400,87966165,3850,3850,3850,3850,0
20230918,194300,87966165,3850,3850,3850,3850,0
20230918,194200,87966165,3850,3850,3850,3850,0
20230918,194100,87966165,3850,3850,3850,3850,0
20230918,194000,87966165,3850,3850,3850,3850,0
20230918,193900,87966165,3850,3850,3850,3850,0
20230918,193800,87966165,3850,3850,3850,3850,0
20230918,193700,87966165,3850,3850,3850,3850,0
20230918,193600,87966165,3850,3850,3850,3850,0
20230918,193500,87966165,3850,3850,3850,3850,0
20230918,193400,87966165,3850,3850,3850,3850,0
20230918,193300,87966165,3850,3850,3850,3850,0
20230918,193200,87966165,3850,3850,3850,3850,0
20230918,193100,87966165,3850,3850,3850,3850,0
20230918,193000,87966165,3850,3850,3850,3850,0
20230918,192900,87966165,3850,3850,3850,3850,1957
20230918,192800,87966165,3850,3850,3850,3850,0
20230918,192700,87966165,3850,3850,3850,3850,0
20230918,192600,87966165,3850,3850,3850,3850,0
20230918,192500,87966165,3850,3850,3850,3850,0
20230918,192400,87966165,3850,3850,3850,3850,0
20230918,192300,87966165,3850,3850,3850,3850,0
20230918,192200,87966165,3850,3850,3850,3850,0
20230918,192100,87966165,3850,3850,3850,3850,0
20230918,192000,87966165,3850,3850,3850,3850,0
20230918,191900,87966165,3850,3850,3850,3850,0
20230918,191800,87966165,3850,3850,3850,3850,0
20230918,191700,87966165,3850,3850,3850,3850,0
20230918,191600,87966165,3850,3850,3850,3850,0
20230918,191500,87966165,3850,3850,3850,3850,0
20230918,191400,87966165,3850,3850,3850,3850,0
20230918,191300,87966165,3850,3850,3850,3850,0
20230918,191200,87966165,3850,3850,3850,3850,0
20230918,191100,87966165,3850,3850,3850,3850,0
20230918,191000,87966165,3850,3850,3850,3850,0
20230918,190900,87966165,3850,3850,3850,3850,0
20230918,190800,87966165,3850,3850,3850,3850,0
20230918,190700,87966165,3850,3850,3850,3850,0
20230918,190600,87966165,3850,3850,3850,3850,0
20230918,190500,87966165,3850,3850,3850,3850,0
20230918,190400,87966165,3850,3850,3850,3850,0
20230918,190300,87966165,3850,3850,3850,3850,0
20230918,190200,87966165,3850,3850,3850,3850,0
20230918,190100,87966165,3850,3850,3850,3850,0
20230918,190000,87966165,3850,3850,3850,3850,0
20230918,185900,87966165,3850,3850,3850,3850,1957
20230918,185800,87966165,3850,3850,3850,3850,0
20230918,185700,87966165,3850,3850,3850,3850,0
20230918,185600,87966165,3850,3850,3850,3850,0
20230918,185500,87966165,3850,3850,3850,3850,0
20230918,185400,87966165,3850,3850,3850,3850,0
20230918,185300,87966165,3850,3850,3850,3850,0
20230918,185200,87966165,3850,3850,3850,3850,0
20230918,185100,87966165,3850,3850,3850,3850,0
20230918,185000,87966165,3850,3850,3850,3850,0
20230918,184900,87966165,3850,3850,3850,3850,0
20230918,184800,87966165,3850,3850,3850,3850,0
20230918,184700,87966165,3850,3850,3850,3850,0
20230918,184600,87966165,3850,3850,3850,3850,0
20230918,184500,87966165,3850,3850,3850,3850,0
20230918,184400,87966165,3850,3850,3850,3850,0
20230918,184300,87966165,3850,3850,3850,3850,0
20230918,184200,87966165,3850,3850,3850,3850,0
20230918,184100,87966165,3850,3850,3850,3850,0
20230918,184000,87966165,3850,3850,3850,3850,0
20230918,183900,87966165,3850,3850,3850,3850,0
20230918,183800,87966165,3850,3850,3850,3850,0
20230918,183700,87966165,3850,3850,3850,3850,0
20230918,183600,87966165,3850,3850,3850,3850,0
20230918,183500,87966165,3850,3850,3850,3850,0
20230918,183400,87966165,3850,3850,3850,3850,0
20230918,183300,87966165,3850,3850,3850,3850,0
20230918,183200,87966165,3850,3850,3850,3850,0
20230918,183100,87966165,3850,3850,3850,3850,0
20230918,183000,87966165,3850,3850,3850,3850,0
20230918,182900,87966165,3850,3850,3850,3850,1957
20230918,182800,87966165,3850,3850,3850,3850,0
20230918,182700,87966165,3850,3850,3850,3850,0
20230918,182600,87966165,3850,3850,3850,3850,0
20230918,182500,87966165,3850,3850,3850,3850,0
20230918,182400,87966165,3850,3850,3850,3850,0
20230918,182300,87966165,3850,3850,3850,3850,0
20230918,182200,87966165,3850,3850,3850,3850,0
20230918,182100,87966165,3850,3850,3850,3850,0
20230918,182000,87966165,3850,3850,3850,3850,0
20230918,181900,87966165,3850,3850,3850,3850,0
20230918,181800,87966165,3850,3850,3850,3850,0
20230918,181700,87966165,3850,3850,3850,3850,0
20230918,181600,87966165,3850,3850,3850,3850,0
20230918,181500,87966165,3850,3850,3850,3850,0
20230918,181400,87966165,3850,3850,3850,3850,0
20230918,181300,87966165,3850,3850,3850,3850,0
20230918,181200,87966165,3850,3850,3850,3850,0
20230918,181100,87966165,3850,3850,3850,3850,0
20230918,181000,87966165,3850,3850,3850,3850,0
20230918,180900,87966165,3850,3850,3850,3850,0
20230918,180800,87966165,3850,3850,3850,3850,0
20230918,180700,87966165,3850,3850,3850,3850,0
20230918,180600,87966165,3850,3850,3850,3850,0
20230918,180500,87966165,3850,3850,3850,3850,0
20230918,180400,87966165,3850,3850,3850,3850,0
20230918,180300,87966165,3850,3850,3850,3850,0
20230918,180200,87966165,3850,3850,3850,3850,0
20230918,180100,87966165,3850,3850,3850,3850,0
20230918,180000,87966165,3850,3850,3850,3850,0
20230918,175900,87966165,3850,3850,3850,3850,1957
20230918,175800,87966165,3850,3850,3850,3850,0
20230918,175700,87966165,3850,3850,3850,3850,0
20230918,175600,87966165,3850,3850,3850,3850,0
20230918,175500,87966165,3850,3850,3850,3850,0
20230918,175400,87966165,3850,3850,3850,3850,0
20230918,175300,87966165,3850,3850,3850,3850,0
20230918,175200,87966165,3850,3850,3850,3850,0
20230918,175100,87966165,3850,3850,3850,3850,0
20230918,175000,87966165,3850,3850,3850,3850,0
20230918,174900,87966165,3850,3850,3850,3850,0
20230918,174800,87966165,3850,3850,3850,3850,0
20230918,174700,87966165,3850,3850,3850,3850,0
20230918,174600,87966165,3850,3850,3850,3850,0
20230918,174500,87966165,3850,3850,3850,3850,0
20230918,174400,87966165,3850,3850,3850,3850,0
20230918,174300,87966165,3850,3850,3850,3850,0
20230918,174200,87966165,3850,3850,3850,3850,0
20230918,174100,87966165,3850,3850,3850,3850,0
20230918,174000,87966165,3850,3850,3850,3850,0
20230918,173900,87966165,3850,3850,3850,3850,0
20230918,173800,87966165,3850,3850,3850,3850,0
20230918,173700,87966165,3850,3850,3850,3850,0
20230918,173600,87966165,3850,3850,3850,3850,0
20230918,173500,87966165,3850,3850,3850,3850,0
20230918,173400,87966165,3850,3850,3850,3850,0
20230918,173300,87966165,3850,3850,3850,3850,0
20230918,173200,87966165,3850,3850,3850,3850,0
20230918,173100,87966165,3850,3850,3850,3850,0
20230918,173000,87966165,3850,3850,3850,3850,0
20230918,172900,87966165,3850,3850,3850,3850,1957
20230918,172800,87966165,3850,3850,3850,3850,0
20230918,172700,87966165,3850,3850,3850,3850,0
20230918,172600,87966165,3850,3850,3850,3850,0
20230918,172500,87966165,3850,3850,3850,3850,0
20230918,172400,87966165,3850,3850,3850,3850,0
20230918,172300,87966165,3850,3850,3850,3850,0
20230918,172200,87966165,3850,3850,3850,3850,0
20230918,172100,87966165,3850,3850,3850,3850,0
20230918,172000,87966165,3850,3850,3850,3850,0
20230918,171900,87966165,3850,3850,3850,3850,0
20230918,171800,87966165,3850,3850,3850,3850,0
20230918,171700,87966165,3850,3850,3850,3850,0
20230918,171600,87966165,3850,3850,3850,3850,0
20230918,171500,87966165,3850,3850,3850,3850,0
20230918,171400,87966165,3850,3850,3850,3850,0
20230918,171300,87966165,3850,3850,3850,3850,0
20230918,171200,87966165,3850,3850,3850,3850,0
20230918,171100,87966165,3850,3850,3850,3850,0
20230918,171000,87966165,3850,3850,3850,3850,0
20230918,170900,87966165,3850,3850,3850,3850,0
20230918,170800,87966165,3850,3850,3850,3850,0
20230918,170700,87966165,3850,3850,3850,3850,0
20230918,170600,87966165,3850,3850,3850,3850,0
20230918,170500,87966165,3850,3850,3850,3850,0
20230918,170400,87966165,3850,3850,3850,3850,0
20230918,170300,87966165,3850,3850,3850,3850,0
20230918,170200,87966165,3850,3850,3850,3850,0
20230918,170100,87966165,3850,3850,3850,3850,0
20230918,170000,87966165,3850,3850,3850,3850,0
20230918,165900,87966165,3850,3850,3850,3850,1957
20230918,165800,87966165,3850,3850,3850,3850,0
20230918,165700,87966165,3850,3850,3850,3850,0
20230918,165600,87966165,3850,3850,3850,3850,0
20230918,165500,87966165,3850,3850,3850,3850,0
20230918,165400,87966165,3850,3850,3850,3850,0
20230918,165300,87966165,3850,3850,3850,3850,0
20230918,165200,87966165,3850,3850,3850,3850,0
20230918,165100,87966165,3850,3850,3850,3850,0
20230918,165000,87966165,3850,3850,3850,3850,0
20230918,164900,87966165,3850,3850,3850,3850,0
20230918,164800,87966165,3850,3850,3850,3850,0
20230918,164700,87966165,3850,3850,3850,3850,0
20230918,164600,87966165,3850,3850,3850,3850,0
20230918,164500,87966165,3850,3850,3850,3850,0
20230918,164400,87966165,3850,3850,3850,3850,0
20230918,164300,87966165,3850,3850,3850,3850,0
20230918,164200,87966165,3850,3850,3850,3850,0
20230918,164100,87966165,3850,3850,3850,3850,0
20230918,164000,87966165,3850,3850,3850,3850,0
20230918,163900,87966165,3850,3850,3850,3850,0
20230918,163800,87966165,3850,3850,3850,3850,0
20230918,163700,87966165,3850,3850,3850,3850,0
20230918,163600,87966165,3850,3850,3850,3850,0
20230918,163500,87966165,3850,3850,3850,3850,0
20230918,163400,87966165,3850,3850,3850,3850,0
20230918,163300,87966165,3850,3850,3850,3850,0
20230918,163200,87966165,3850,3850,3850,3850,0
20230918,163100,87966165,3850,3850,3850,3850,0
20230918,163000,87966165,3850,3850,3850,3850,0
20230918,162900,87966165,3850,3850,3850,3850,1957
20230918,162800,87966165,3850,3850,3850,3850,0
20230918,162700,87966165,3850,3850,3850,3850,0
20230918,162600,87966165,3850,3850,3850,3850,0
20230918,162500,87966165,3850,3850,3850,3850,0
20230918,162400,87966165,3850,3850,3850,3850,0
20230918,162300,87966165,3850,3850,3850,3850,0
20230918,162200,87966165,3850,3850,3850,3850,0
20230918,162100,87966165,3850,3850,3850,3850,0
20230918,162000,87966165,3850,3850,3850,3850,0
20230918,161900,87966165,3850,3850,3850,3850,0
20230918,161800,87966165,3850,3850,3850,3850,0
20230918,161700,87966165,3850,3850,3850,3850,0
20230918,161600,87966165,3850,3850,3850,3850,0
20230918,161500,87966165,3850,3850,3850,3850,0
20230918,161400,87966165,3850,3850,3850,3850,0
20230918,161300,87966165,3850,3850,3850,3850,0
20230918,161200,87966165,3850,3850,3850,3850,0
20230918,161100,87966165,3850,3850,3850,3850,0
20230918,161000,87966165,3850,3850,3850,3850,0
20230918,160900,87966165,3850,3850,3850,3850,0
20230918,160800,87966165,3850,3850,3850,3850,0
20230918,160700,87966165,3850,3850,3850,3850,0
20230918,160600,87966165,3850,3850,3850,3850,0
20230918,160500,87966165,3850,3850,3850,3850,0
20230918,160400,87966165,3850,3850,3850,3850,0
20230918,160300,87966165,3850,3850,3850,3850,0
20230918,160200,87966165,3850,3850,3850,3850,0
20230918,160100,87966165,3850,3850,3850,3850,0
20230918,160000,87966165,3850,3850,3850,3850,0
20230918,155900,87966165,3850,3850,3850,3850,1957
20230918,155800,87966165,3850,3850,3850,3850,0
20230918,155700,87966165,3850,3850,3850,3850,0
20230918,155600,87966165,3850,3850,3850,3850,0
20230918,155500,87966165,3850,3850,3850,3850,0
20230918,155400,87966165,3850,3850,3850,3850,0
20230918,155300,87966165,3850,3850,3850,3850,0
20230918,155200,87966165,3850,3850,3850,3850,0
20230918,155100,87966165,3850,3850,3850,3850,0
20230918,155000,87966165,3850,3850,3850,3850,0
20230918,154900,87966165,3850,3850,3850,3850,0
20230918,154800,87966165,3850,3850,3850,3850,0
20230918,154700,87966165,3850,3850,3850,3850,0
20230918,154600,87966165,3850,3850,3850,3850,0
20230918,154500,87966165,3850,3850,3850,3850,0
20230918,154400,87966165,3850,3850,3850,3850,0
20230918,154300,87966165,3850,3850,3850,3850,0
20230918,154200,87966165,3850,3850,3850,3850,0
20230918,154100,87966165,3850,3850,3850,3850,0
20230918,154000,87966165,3850,3850,3850,3850,0
20230918,153900,87966165,3850,3850,3850,3850,0
20230918,153800,87966165,3850,3850,3850,3850,0
20230918,153700,87966165,3850,3850,3850,3850,0
20230918,153600,87966165,3850,3850,3850,3850,0
20230918,153500,87966165,3850,3850,3850,3850,0
20230918,153400,87966165,3850,3850,3850,3850,0
20230918,153300,87966165,3850,3850,3850,3850,0
20230918,153200,87966165,3850,3850,3850,3850,0
20230918,153100,87966165,3850,3850,3850,3850,0
20230918,153000,87966165,3850,3850,3850,3850,1957
20230918,152900,80431715,3800,3800,3800,3800,0
20230918,152800,80431715,3800,3800,3800,3800,0
20230918,152700,80431715,3800,3800,3800,3800,0
20230918,152600,80431715,3800,3800,3800,3800,0
20230918,152500,80431715,3800,3800,3800,3800,0
20230918,152400,80431715,3800,3800,3800,3800,0
20230918,152300,80431715,3800,3800,3800,3800,0
20230918,152200,80431715,3800,3800,3800,3800,0
20230918,152100,80431715,3800,3800,3800,3800,0
20230918,152000,80431715,3800,3800,3800,3800,0
20230918,151900,80431715,3800,3795,3800,3770,1111
20230918,151800,76233545,3795,3790,3795,3785,18
20230918,151700,76165375,3800,3800,3800,3800,0
20230918,151600,76165375,3800,3800,3800,3800,0
20230918,151500,76165375,3800,3795,3800,3780,873
20230918,151400,72861100,3805,3805,3805,3805,0
20230918,151300,72861100,3805,3800,3805,3800,20
20230918,151200,72785075,3805,3805,3805,3805,0
20230918,151100,72785075,3805,3805,3805,3805,0
20230918,151000,72785075,3805,3805,3805,3805,1
20230918,150900,72781270,3800,3800,3800,3800,1
20230918,150800,72777470,3800,3800,3800,3800,3
20230918,150700,72766070,3800,3800,3800,3800,15
20230918,150600,72709070,3805,3805,3805,3805,0
20230918,150500,72709070,3805,3805,3805,3805,0
20230918,150400,72709070,3805,3805,3805,3805,0
20230918,150300,72709070,3805,3805,3805,3805,0
20230918,150200,72709070,3805,3805,3805,3805,0
20230918,150100,72709070,3805,3805,3805,3805,0
20230918,150000,72709070,3805,3805,3805,3805,2
20230918,145900,72701460,3800,3795,3800,3795,7
20230918,145800,72674890,3800,3800,3800,3800,0
20230918,145700,72674890,3800,3800,3800,3800,0
20230918,145600,72674890,3800,3795,3800,3795,2
20230918,145500,72667295,3795,3800,3800,3795,35
20230918,145400,72534330,3805,3805,3805,3805,0
20230918,145300,72534330,3805,3805,3805,3805,0
20230918,145200,72534330,3805,3805,3805,3805,2
20230918,145100,72526720,3795,3795,3795,3795,0
20230918,145000,72526720,3795,3795,3795,3795,0
20230918,144900,72526720,3795,3795,3795,3795,17
20230918,144800,72462205,3805,3805,3805,3805,0
20230918,144700,72462205,3805,3805,3805,3805,0
20230918,144600,72462205,3805,3805,3805,3805,0
20230918,144500,72462205,3805,3805,3805,3805,0
20230918,144400,72462205,3805,3805,3805,3805,0
20230918,144300,72462205,3805,3805,3805,3805,0
20230918,144200,72462205,3805,3805,3805,3805,1
20230918,144100,72458400,3800,3800,3800,3800,28
20230918,144000,72352000,3800,3795,3805,3795,606
20230918,143900,70049085,3800,3800,3800,3800,113
20230918,143800,69619685,3800,3790,3800,3785,15
20230918,143700,69562830,3790,3795,3800,3790,112
20230918,143600,69137740,3805,3805,3805,3805,0
20230918,143500,69137740,3805,3805,3805,3805,0
20230918,143400,69137740,3805,3805,3805,3805,0
20230918,143300,69137740,3805,3805,3805,3805,0
20230918,143200,69137740,3805,3805,3805,3805,85
20230918,143100,68814315,3805,3805,3805,3805,0
20230918,143000,68814315,3805,3805,3805,3805,0
20230918,142900,68814315,3805,3785,3805,3785,913
20230918,142800,65345365,3780,3780,3780,3780,0
20230918,142700,65345365,3780,3780,3780,3780,0
20230918,142600,65345365,3780,3780,3780,3780,0
20230918,142500,65345365,3780,3780,3780,3780,37
20230918,142400,65205505,3780,3790,3790,3780,178
20230918,142300,64530945,3790,3790,3790,3790,0
20230918,142200,64530945,3790,3790,3790,3790,1
20230918,142100,64527155,3785,3785,3785,3785,17
20230918,142000,64462810,3790,3790,3790,3790,0
20230918,141900,64462810,3790,3790,3790,3790,0
20230918,141800,64462810,3790,3790,3790,3790,0
20230918,141700,64462810,3790,3790,3790,3790,0
20230918,141600,64462810,3790,3790,3790,3790,0
20230918,141500,64462810,3790,3790,3790,3790,0
20230918,141400,64462810,3790,3790,3790,3790,0
20230918,141300,64462810,3790,3790,3790,3790,0
20230918,141200,64462810,3790,3790,3790,3790,134
20230918,141100,63954950,3790,3785,3790,3785,28
20230918,141000,63848915,3790,3790,3790,3790,0
20230918,140900,63848915,3790,3790,3790,3790,0
20230918,140800,63848915,3790,3780,3790,3780,15
20230918,140700,63792205,3785,3785,3785,3785,17
20230918,140600,63727860,3785,3785,3785,3785,0
20230918,140500,63727860,3785,3785,3785,3785,0
20230918,140400,63727860,3785,3785,3785,3785,8
20230918,140300,63697580,3795,3795,3795,3795,0
20230918,140200,63697580,3795,3795,3795,3795,0
20230918,140100,63697580,3795,3795,3795,3795,0
20230918,140000,63697580,3795,3795,3795,3795,0
20230918,135900,63697580,3795,3795,3795,3795,0
20230918,135800,63697580,3795,3795,3795,3795,0
20230918,135700,63697580,3795,3795,3795,3795,0
20230918,135600,63697580,3795,3795,3795,3795,0
20230918,135500,63697580,3795,3795,3795,3795,0
20230918,135400,63697580,3795,3795,3795,3795,0
20230918,135300,63697580,3795,3795,3795,3795,0
20230918,135200,63697580,3795,3795,3795,3795,0
20230918,135100,63697580,3795,3795,3795,3795,0
20230918,135000,63697580,3795,3795,3795,3795,0
20230918,134900,63697580,3795,3795,3795,3795,0
20230918,134800,63697580,3795,3795,3795,3795,0
20230918,134700,63697580,3795,3780,3795,3775,408
20230918,134600,62155760,3800,3800,3800,3800,0
20230918,134500,62155760,3800,3800,3800,3800,0
20230918,134400,62155760,3800,3800,3800,3800,0
20230918,134300,62155760,3800,3800,3800,3800,0
20230918,134200,62155760,3800,3800,3800,3800,0
20230918,134100,62155760,3800,3775,3800,3775,597
20230918,134000,59901015,3775,3775,3775,3775,1
20230918,133900,59897240,3775,3775,3775,3775,0
20230918,133800,59897240,3775,3775,3775,3775,0
20230918,133700,59897240,3775,3775,3775,3775,0
20230918,133600,59897240,3775,3775,3775,3775,0
20230918,133500,59897240,3775,3775,3775,3775,0
20230918,133400,59897240,3775,3775,3775,3775,0
20230918,133300,59897240,3775,3775,3775,3775,0
20230918,133200,59897240,3775,3775,3775,3775,20
20230918,133100,59821740,3775,3775,3775,3775,0
20230918,133000,59821740,3775,3775,3775,3775,0
20230918,132900,59821740,3775,3775,3775,3775,0
20230918,132800,59821740,3775,3775,3775,3775,0
20230918,132700,59821740,3775,3775,3775,3775,0
20230918,132600,59821740,3775,3775,3775,3775,0
20230918,132500,59821740,3775,3775,3775,3765,670
20230918,132400,57298445,3770,3770,3770,3770,0
20230918,132300,57298445,3770,3770,3775,3770,6
20230918,132200,57275815,3770,3775,3775,3770,55
20230918,132100,57068245,3775,3775,3775,3775,0
20230918,132000,57068245,3775,3775,3775,3775,0
20230918,131900,57068245,3775,3775,3775,3775,0
20230918,131800,57068245,3775,3775,3775,3775,0
20230918,131700,57068245,3775,3775,3775,3775,0
20230918,131600,57068245,3775,3775,3775,3775,0
20230918,131500,57068245,3775,3775,3775,3775,0
20230918,131400,57068245,3775,3775,3775,3775,0
20230918,131300,57068245,3775,3775,3775,3775,0
20230918,131200,57068245,3775,3765,3775,3765,26
20230918,131100,56970325,3775,3775,3775,3775,0
20230918,131000,56970325,3775,3775,3775,3775,0
20230918,130900,56970325,3775,3775,3775,3775,0
20230918,130800,56970325,3775,3775,3775,3775,0
20230918,130700,56970325,3775,3775,3775,3775,0
20230918,130600,56970325,3775,3775,3775,3775,0
20230918,130500,56970325,3775,3775,3775,3775,0
20230918,130400,56970325,3775,3775,3775,3775,0
20230918,130300,56970325,3775,3775,3775,3775,0
20230918,130200,56970325,3775,3775,3775,3775,0
20230918,130100,56970325,3775,3775,3775,3775,0
20230918,130000,56970325,3775,3775,3775,3775,0
20230918,125900,56970325,3775,3775,3775,3775,0
20230918,125800,56970325,3775,3775,3775,3775,1
20230918,125700,56966550,3760,3760,3760,3760,0
20230918,125600,56966550,3760,3760,3760,3760,0
20230918,125500,56966550,3760,3760,3760,3760,0
20230918,125400,56966550,3760,3760,3760,3760,0
20230918,125300,56966550,3760,3760,3760,3760,0
20230918,125200,56966550,3760,3760,3760,3760,0
20230918,125100,56966550,3760,3760,3760,3760,0
20230918,125000,56966550,3760,3760,3760,3760,0
20230918,124900,56966550,3760,3750,3760,3750,202
20230918,124800,56208950,3765,3765,3765,3765,0
20230918,124700,56208950,3765,3765,3765,3765,0
20230918,124600,56208950,3765,3765,3765,3765,113
20230918,124500,55783505,3765,3765,3765,3765,0
20230918,124400,55783505,3765,3765,3765,3765,1
20230918,124300,55779740,3750,3750,3750,3750,10
20230918,124200,55742240,3765,3765,3765,3765,0
20230918,124100,55742240,3765,3765,3765,3765,0
20230918,124000,55742240,3765,3765,3765,3765,0
20230918,123900,55742240,3765,3765,3765,3765,0
20230918,123800,55742240,3765,3765,3765,3765,5
20230918,123700,55723415,3770,3755,3770,3755,517
20230918,123600,53781480,3770,3770,3770,3770,0
20230918,123500,53781480,3770,3770,3770,3770,0
20230918,123400,53781480,3770,3770,3770,3770,0
20230918,123300,53781480,3770,3760,3770,3760,27
20230918,123200,53679920,3770,3770,3770,3770,0
20230918,123100,53679920,3770,3770,3770,3770,0
20230918,123000,53679920,3770,3770,3770,3770,0
20230918,122900,53679920,3770,3770,3770,3770,0
20230918,122800,53679920,3770,3770,3770,3770,0
20230918,122700,53679920,3770,3770,3770,3770,0
20230918,122600,53679920,3770,3770,3770,3770,0
20230918,122500,53679920,3770,3770,3770,3770,0
20230918,122400,53679920,3770,3770,3770,3770,0
20230918,122300,53679920,3770,3770,3770,3770,0
20230918,122200,53679920,3770,3770,3770,3770,0
20230918,122100,53679920,3770,3770,3770,3770,0
20230918,122000,53679920,3770,3765,3770,3760,210
20230918,121900,52890275,3765,3765,3765,3765,0
20230918,121800,52890275,3765,3765,3765,3765,7
20230918,121700,52863920,3765,3760,3765,3760,119
20230918,121600,52416420,3765,3765,3765,3765,12
20230918,121500,52371240,3765,3765,3765,3765,0
20230918,121400,52371240,3765,3765,3765,3765,7
20230918,121300,52344885,3760,3760,3760,3760,0
20230918,121200,52344885,3760,3760,3760,3760,0
20230918,121100,52344885,3760,3760,3760,3760,0
20230918,121000,52344885,3760,3760,3760,3760,0
20230918,120900,52344885,3760,3760,3760,3760,0
20230918,120800,52344885,3760,3760,3760,3760,0
20230918,120700,52344885,3760,3760,3760,3760,2
20230918,120600,52337365,3760,3760,3760,3760,2
20230918,120500,52329845,3760,3765,3765,3760,72
20230918,120400,52058775,3770,3770,3770,3770,1
20230918,120300,52055005,3775,3775,3775,3775,0
20230918,120200,52055005,3775,3765,3775,3765,533
20230918,120100,50046560,3765,3765,3765,3765,0
20230918,120000,50046560,3765,3765,3765,3765,2
20230918,115900,50039030,3760,3760,3760,3760,7
20230918,115800,50012710,3755,3755,3755,3755,0
20230918,115700,50012710,3755,3755,3755,3755,0
20230918,115600,50012710,3755,3755,3755,3755,0
20230918,115500,50012710,3755,3755,3755,3755,9
20230918,115400,49978915,3765,3765,3765,3765,1
20230918,115300,49975150,3770,3770,3770,3770,0
20230918,115200,49975150,3770,3770,3770,3770,0
20230918,115100,49975150,3770,3770,3770,3770,0
20230918,115000,49975150,3770,3770,3770,3770,0
20230918,114900,49975150,3770,3770,3770,3770,0
20230918,114800,49975150,3770,3770,3770,3770,0
20230918,114700,49975150,3770,3760,3770,3760,1373
20230918,114600,44812310,3770,3770,3770,3770,0
20230918,114500,44812310,3770,3770,3770,3770,0
20230918,114400,44812310,3770,3765,3770,3765,2
20230918,114300,44804775,3765,3775,3775,3765,1135
20230918,114200,40520290,3775,3775,3775,3775,0
20230918,114100,40520290,3775,3770,3775,3770,2
20230918,114000,40512745,3770,3770,3770,3770,1
20230918,113900,40508975,3770,3770,3770,3770,8
20230918,113800,40478815,3775,3775,3775,3775,0
20230918,113700,40478815,3775,3775,3775,3775,0
20230918,113600,40478815,3775,3775,3775,3775,0
20230918,113500,40478815,3775,3775,3775,3775,0
20230918,113400,40478815,3775,3775,3775,3775,0
20230918,113300,40478815,3775,3775,3775,3775,0
20230918,113200,40478815,3775,3765,3780,3760,331
20230918,113100,39233595,3775,3775,3775,3775,0
20230918,113000,39233595,3775,3775,3775,3775,4
20230918,112900,39218495,3775,3775,3775,3775,0
20230918,112800,39218495,3775,3775,3775,3775,0
20230918,112700,39218495,3775,3775,3775,3775,0
20230918,112600,39218495,3775,3775,3775,3775,7
20230918,112500,39192070,3775,3775,3775,3775,0
20230918,112400,39192070,3775,3775,3775,3775,0
20230918,112300,39192070,3775,3775,3775,3775,0
20230918,112200,39192070,3775,3775,3775,3775,1
20230918,112100,39188295,3780,3780,3780,3780,0
20230918,112000,39188295,3780,3780,3780,3780,0
20230918,111900,39188295,3780,3780,3780,3780,0
20230918,111800,39188295,3780,3775,3780,3765,332
20230918,111700,37936260,3780,3780,3780,3780,4
20230918,111600,37921140,3780,3780,3780,3780,3
20230918,111500,37909800,3780,3780,3780,3780,2
20230918,111400,37902240,3780,3780,3780,3780,0
20230918,111300,37902240,3780,3780,3780,3780,2
20230918,111200,37894680,3780,3780,3780,3780,0
20230918,111100,37894680,3780,3780,3780,3780,2
20230918,111000,37887120,3780,3775,3780,3775,10
20230918,110900,37849350,3780,3780,3780,3780,0
20230918,110800,37849350,3780,3780,3780,3780,0
20230918,110700,37849350,3780,3780,3780,3780,0
20230918,110600,37849350,3780,3780,3780,3780,0
20230918,110500,37849350,3780,3780,3780,3780,0
20230918,110400,37849350,3780,3780,3780,3780,0
20230918,110300,37849350,3780,3780,3780,3780,0
20230918,110200,37849350,3780,3770,3780,3770,21
20230918,110100,37770090,3770,3765,3770,3760,98
20230918,110000,37401130,3770,3775,3775,3770,10
20230918,105900,37363400,3775,3775,3775,3775,0
20230918,105800,37363400,3775,3775,3775,3775,116
20230918,105700,36925500,3780,3780,3780,3780,0
20230918,105600,36925500,3780,3780,3780,3780,0
20230918,105500,36925500,3780,3780,3780,3780,6
20230918,105400,36902820,3780,3780,3780,3780,0
20230918,105300,36902820,3780,3780,3780,3780,6
20230918,105200,36880140,3780,3780,3780,3780,1
20230918,105100,36876360,3780,3780,3780,3780,6
20230918,105000,36853680,3780,3780,3780,3780,0
20230918,104900,36853680,3780,3780,3780,3780,0
20230918,104800,36853680,3780,3780,3780,3780,6
20230918,104700,36831000,3780,3780,3780,3780,1
20230918,104600,36827220,3780,3780,3780,3780,1
20230918,104500,36823440,3780,3780,3780,3780,32
20230918,104400,36702480,3780,3780,3780,3780,1
20230918,104300,36698700,3770,3770,3770,3770,0
20230918,104200,36698700,3770,3780,3780,3770,8
20230918,104100,36668470,3780,3780,3780,3780,0
20230918,104000,36668470,3780,3780,3780,3780,7
20230918,103900,36642010,3780,3780,3780,3780,7
20230918,103800,36615550,3780,3780,3780,3780,7
20230918,103700,36589090,3780,3780,3780,3780,7
20230918,103600,36562630,3780,3775,3780,3775,22
20230918,103500,36479505,3780,3785,3785,3780,148
20230918,103400,35920060,3785,3785,3785,3785,9
20230918,103300,35885995,3790,3785,3790,3785,8
20230918,103200,35855680,3790,3785,3790,3785,2
20230918,103100,35848105,3785,3785,3790,3780,116
20230918,103000,35409545,3785,3785,3785,3785,1
20230918,102900,35405760,3790,3785,3790,3785,9
20230918,102800,35371660,3785,3790,3790,3785,287
20230918,102700,34284035,3800,3800,3800,3800,1
20230918,102600,34280235,3795,3795,3795,3795,0
20230918,102500,34280235,3795,3795,3795,3795,7
20230918,102400,34253670,3800,3800,3800,3800,0
20230918,102300,34253670,3800,3800,3800,3800,0
20230918,102200,34253670,3800,3800,3800,3800,0
20230918,102100,34253670,3800,3800,3800,3800,0
20230918,102000,34253670,3800,3800,3800,3800,7
20230918,101900,34227070,3800,3800,3800,3800,0
20230918,101800,34227070,3800,3800,3800,3800,12
20230918,101700,34181470,3800,3795,3800,3795,59
20230918,101600,33957510,3800,3800,3800,3800,0
20230918,101500,33957510,3800,3800,3800,3800,0
20230918,101400,33957510,3800,3800,3800,3800,7
20230918,101300,33930910,3795,3795,3795,3795,52
20230918,101200,33733570,3795,3795,3795,3795,7
20230918,101100,33707005,3795,3795,3795,3795,0
20230918,101000,33707005,3795,3790,3795,3790,135
20230918,100900,33195285,3790,3790,3790,3790,0
20230918,100800,33195285,3790,3790,3790,3790,1
20230918,100700,33191495,3790,3790,3790,3790,5
20230918,100600,33172545,3790,3790,3790,3790,147
20230918,100500,32615415,3790,3790,3790,3790,5
20230918,100400,32596465,3790,3790,3790,3790,0
20230918,100300,32596465,3790,3790,3790,3790,5
20230918,100200,32577515,3785,3790,3790,3785,202
20230918,100100,31811950,3790,3790,3790,3790,8
20230918,100000,31781630,3795,3795,3795,3795,0
20230918,095900,31781630,3795,3795,3795,3785,9
20230918,095800,31747515,3790,3790,3790,3790,8
20230918,095700,31717195,3800,3800,3800,3795,76
20230918,095600,31428735,3800,3760,3800,3760,1851
20230918,095500,24434345,3755,3760,3760,3755,8
20230918,095400,24404275,3765,3765,3765,3765,0
20230918,095300,24404275,3765,3760,3770,3760,134
20230918,095200,23900040,3760,3760,3760,3760,5
20230918,095100,23881240,3760,3760,3760,3760,0
20230918,095000,23881240,3760,3760,3760,3760,0
20230918,094900,23881240,3760,3740,3760,3740,138
20230918,094800,23364720,3740,3740,3740,3740,0
20230918,094700,23364720,3740,3740,3740,3740,0
20230918,094600,23364720,3740,3740,3740,3740,7
20230918,094500,23338540,3740,3740,3740,3740,2
20230918,094400,23331060,3740,3740,3740,3740,34
20230918,094300,23203900,3740,3740,3740,3740,0
20230918,094200,23203900,3740,3740,3740,3740,7
20230918,094100,23177720,3740,3740,3740,3740,1
20230918,094000,23173980,3740,3735,3740,3735,408
20230918,093900,21649830,3740,3740,3740,3740,6
20230918,093800,21627390,3735,3735,3735,3735,1
20230918,093700,21623655,3735,3735,3735,3735,0
20230918,093600,21623655,3735,3735,3740,3735,9
20230918,093500,21590025,3740,3735,3740,3735,4
20230918,093400,21575075,3740,3740,3740,3740,0
20230918,093300,21575075,3740,3740,3740,3740,1
20230918,093200,21571335,3740,3740,3740,3740,1
20230918,093100,21567595,3740,3740,3740,3740,1
20230918,093000,21563855,3740,3740,3740,3740,0
20230918,092900,21563855,3740,3740,3740,3740,0
20230918,092800,21563855,3740,3725,3740,3725,26
20230918,092700,21466990,3725,3740,3740,3725,1903
20230918,092600,14377650,3740,3740,3740,3740,1
20230918,092500,14373910,3750,3750,3750,3715,501
20230918,092400,12512205,3760,3760,3760,3760,1
20230918,092300,12508445,3760,3760,3760,3760,0
20230918,092200,12508445,3760,3760,3760,3750,5
20230918,092100,12489670,3760,3755,3760,3755,456
20230918,092000,10775190,3760,3760,3760,3760,0
20230918,091900,10775190,3760,3760,3760,3760,100
20230918,091800,10399190,3760,3735,3760,3735,2
20230918,091700,10391695,3735,3750,3755,3735,11
20230918,091600,10350535,3750,3755,3765,3750,238
20230918,091500,9457780,3755,3765,3765,3755,17
20230918,091400,9393890,3770,3770,3770,3770,42
20230918,091300,9235550,3775,3770,3775,3770,2
20230918,091200,9228005,3770,3775,3775,3770,2
20230918,091100,9220460,3760,3760,3760,3760,0
20230918,091000,9220460,3760,3770,3770,3760,8
20230918,090900,9190330,3770,3780,3780,3770,2
20230918,090800,9182780,3785,3785,3785,3785,1
20230918,090700,9178995,3760,3780,3780,3760,1839
20230918,090600,2241210,3810,3810,3810,3810,0
20230918,090500,2241210,3810,3810,3810,3810,0
20230918,090400,2241210,3810,3810,3810,3810,0
20230918,090300,2241210,3810,3810,3810,3810,1
20230918,090200,2237400,3775,3775,3775,3775,1
20230918,090100,2233625,3840,3850,3850,3825,132
20230918,090000,1728685,3780,3880,3880,3775,453