KissMeData/201490/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201100,233533335,3065,3065,3065,3065,237
20230918,201000,233533335,3065,3065,3065,3065,0
20230918,200900,233533335,3065,3065,3065,3065,0
20230918,200800,233533335,3065,3065,3065,3065,0
20230918,200700,233533335,3065,3065,3065,3065,0
20230918,200600,233533335,3065,3065,3065,3065,0
20230918,200500,233533335,3065,3065,3065,3065,0
20230918,200400,233533335,3065,3065,3065,3065,0
20230918,200300,233533335,3065,3065,3065,3065,0
20230918,200200,233533335,3065,3065,3065,3065,0
20230918,200100,233533335,3065,3065,3065,3065,0
20230918,200000,233533335,3065,3065,3065,3065,0
20230918,195900,233533335,3065,3065,3065,3065,0
20230918,195800,233533335,3065,3065,3065,3065,0
20230918,195700,233533335,3065,3065,3065,3065,0
20230918,195600,233533335,3065,3065,3065,3065,0
20230918,195500,233533335,3065,3065,3065,3065,0
20230918,195400,233533335,3065,3065,3065,3065,0
20230918,195300,233533335,3065,3065,3065,3065,0
20230918,195200,233533335,3065,3065,3065,3065,0
20230918,195100,233533335,3065,3065,3065,3065,0
20230918,195000,233533335,3065,3065,3065,3065,0
20230918,194900,233533335,3065,3065,3065,3065,0
20230918,194800,233533335,3065,3065,3065,3065,0
20230918,194700,233533335,3065,3065,3065,3065,0
20230918,194600,233533335,3065,3065,3065,3065,0
20230918,194500,233533335,3065,3065,3065,3065,0
20230918,194400,233533335,3065,3065,3065,3065,0
20230918,194300,233533335,3065,3065,3065,3065,0
20230918,194200,233533335,3065,3065,3065,3065,0
20230918,194100,233533335,3065,3065,3065,3065,237
20230918,194000,233533335,3065,3065,3065,3065,0
20230918,193900,233533335,3065,3065,3065,3065,0
20230918,193800,233533335,3065,3065,3065,3065,0
20230918,193700,233533335,3065,3065,3065,3065,0
20230918,193600,233533335,3065,3065,3065,3065,0
20230918,193500,233533335,3065,3065,3065,3065,0
20230918,193400,233533335,3065,3065,3065,3065,0
20230918,193300,233533335,3065,3065,3065,3065,0
20230918,193200,233533335,3065,3065,3065,3065,0
20230918,193100,233533335,3065,3065,3065,3065,0
20230918,193000,233533335,3065,3065,3065,3065,0
20230918,192900,233533335,3065,3065,3065,3065,0
20230918,192800,233533335,3065,3065,3065,3065,0
20230918,192700,233533335,3065,3065,3065,3065,0
20230918,192600,233533335,3065,3065,3065,3065,0
20230918,192500,233533335,3065,3065,3065,3065,0
20230918,192400,233533335,3065,3065,3065,3065,0
20230918,192300,233533335,3065,3065,3065,3065,0
20230918,192200,233533335,3065,3065,3065,3065,0
20230918,192100,233533335,3065,3065,3065,3065,0
20230918,192000,233533335,3065,3065,3065,3065,0
20230918,191900,233533335,3065,3065,3065,3065,0
20230918,191800,233533335,3065,3065,3065,3065,0
20230918,191700,233533335,3065,3065,3065,3065,0
20230918,191600,233533335,3065,3065,3065,3065,0
20230918,191500,233533335,3065,3065,3065,3065,0
20230918,191400,233533335,3065,3065,3065,3065,0
20230918,191300,233533335,3065,3065,3065,3065,0
20230918,191200,233533335,3065,3065,3065,3065,0
20230918,191100,233533335,3065,3065,3065,3065,237
20230918,191000,233533335,3065,3065,3065,3065,0
20230918,190900,233533335,3065,3065,3065,3065,0
20230918,190800,233533335,3065,3065,3065,3065,0
20230918,190700,233533335,3065,3065,3065,3065,0
20230918,190600,233533335,3065,3065,3065,3065,0
20230918,190500,233533335,3065,3065,3065,3065,0
20230918,190400,233533335,3065,3065,3065,3065,0
20230918,190300,233533335,3065,3065,3065,3065,0
20230918,190200,233533335,3065,3065,3065,3065,0
20230918,190100,233533335,3065,3065,3065,3065,0
20230918,190000,233533335,3065,3065,3065,3065,0
20230918,185900,233533335,3065,3065,3065,3065,0
20230918,185800,233533335,3065,3065,3065,3065,0
20230918,185700,233533335,3065,3065,3065,3065,0
20230918,185600,233533335,3065,3065,3065,3065,0
20230918,185500,233533335,3065,3065,3065,3065,0
20230918,185400,233533335,3065,3065,3065,3065,0
20230918,185300,233533335,3065,3065,3065,3065,0
20230918,185200,233533335,3065,3065,3065,3065,0
20230918,185100,233533335,3065,3065,3065,3065,0
20230918,185000,233533335,3065,3065,3065,3065,0
20230918,184900,233533335,3065,3065,3065,3065,0
20230918,184800,233533335,3065,3065,3065,3065,0
20230918,184700,233533335,3065,3065,3065,3065,0
20230918,184600,233533335,3065,3065,3065,3065,0
20230918,184500,233533335,3065,3065,3065,3065,0
20230918,184400,233533335,3065,3065,3065,3065,0
20230918,184300,233533335,3065,3065,3065,3065,0
20230918,184200,233533335,3065,3065,3065,3065,0
20230918,184100,233533335,3065,3065,3065,3065,237
20230918,184000,233533335,3065,3065,3065,3065,0
20230918,183900,233533335,3065,3065,3065,3065,0
20230918,183800,233533335,3065,3065,3065,3065,0
20230918,183700,233533335,3065,3065,3065,3065,0
20230918,183600,233533335,3065,3065,3065,3065,0
20230918,183500,233533335,3065,3065,3065,3065,0
20230918,183400,233533335,3065,3065,3065,3065,0
20230918,183300,233533335,3065,3065,3065,3065,0
20230918,183200,233533335,3065,3065,3065,3065,0
20230918,183100,233533335,3065,3065,3065,3065,0
20230918,183000,233533335,3065,3065,3065,3065,0
20230918,182900,233533335,3065,3065,3065,3065,0
20230918,182800,233533335,3065,3065,3065,3065,0
20230918,182700,233533335,3065,3065,3065,3065,0
20230918,182600,233533335,3065,3065,3065,3065,0
20230918,182500,233533335,3065,3065,3065,3065,0
20230918,182400,233533335,3065,3065,3065,3065,0
20230918,182300,233533335,3065,3065,3065,3065,0
20230918,182200,233533335,3065,3065,3065,3065,0
20230918,182100,233533335,3065,3065,3065,3065,0
20230918,182000,233533335,3065,3065,3065,3065,0
20230918,181900,233533335,3065,3065,3065,3065,0
20230918,181800,233533335,3065,3065,3065,3065,0
20230918,181700,233533335,3065,3065,3065,3065,0
20230918,181600,233533335,3065,3065,3065,3065,0
20230918,181500,233533335,3065,3065,3065,3065,0
20230918,181400,233533335,3065,3065,3065,3065,0
20230918,181300,233533335,3065,3065,3065,3065,0
20230918,181200,233533335,3065,3065,3065,3065,0
20230918,181100,233533335,3065,3065,3065,3065,237
20230918,181000,233533335,3065,3065,3065,3065,0
20230918,180900,233533335,3065,3065,3065,3065,0
20230918,180800,233533335,3065,3065,3065,3065,0
20230918,180700,233533335,3065,3065,3065,3065,0
20230918,180600,233533335,3065,3065,3065,3065,0
20230918,180500,233533335,3065,3065,3065,3065,0
20230918,180400,233533335,3065,3065,3065,3065,0
20230918,180300,233533335,3065,3065,3065,3065,0
20230918,180200,233533335,3065,3065,3065,3065,0
20230918,180100,233533335,3065,3065,3065,3065,0
20230918,180000,233533335,3065,3065,3065,3065,0
20230918,175900,233533335,3065,3065,3065,3065,0
20230918,175800,233533335,3065,3065,3065,3065,0
20230918,175700,233533335,3065,3065,3065,3065,0
20230918,175600,233533335,3065,3065,3065,3065,0
20230918,175500,233533335,3065,3065,3065,3065,0
20230918,175400,233533335,3065,3065,3065,3065,0
20230918,175300,233533335,3065,3065,3065,3065,0
20230918,175200,233533335,3065,3065,3065,3065,0
20230918,175100,233533335,3065,3065,3065,3065,0
20230918,175000,233533335,3065,3065,3065,3065,0
20230918,174900,233533335,3065,3065,3065,3065,0
20230918,174800,233533335,3065,3065,3065,3065,0
20230918,174700,233533335,3065,3065,3065,3065,0
20230918,174600,233533335,3065,3065,3065,3065,0
20230918,174500,233533335,3065,3065,3065,3065,0
20230918,174400,233533335,3065,3065,3065,3065,0
20230918,174300,233533335,3065,3065,3065,3065,0
20230918,174200,233533335,3065,3065,3065,3065,0
20230918,174100,233533335,3065,3065,3065,3065,237
20230918,174000,233533335,3065,3065,3065,3065,0
20230918,173900,233533335,3065,3065,3065,3065,0
20230918,173800,233533335,3065,3065,3065,3065,0
20230918,173700,233533335,3065,3065,3065,3065,0
20230918,173600,233533335,3065,3065,3065,3065,0
20230918,173500,233533335,3065,3065,3065,3065,0
20230918,173400,233533335,3065,3065,3065,3065,0
20230918,173300,233533335,3065,3065,3065,3065,0
20230918,173200,233533335,3065,3065,3065,3065,0
20230918,173100,233533335,3065,3065,3065,3065,0
20230918,173000,233533335,3065,3065,3065,3065,0
20230918,172900,233533335,3065,3065,3065,3065,0
20230918,172800,233533335,3065,3065,3065,3065,0
20230918,172700,233533335,3065,3065,3065,3065,0
20230918,172600,233533335,3065,3065,3065,3065,0
20230918,172500,233533335,3065,3065,3065,3065,0
20230918,172400,233533335,3065,3065,3065,3065,0
20230918,172300,233533335,3065,3065,3065,3065,0
20230918,172200,233533335,3065,3065,3065,3065,0
20230918,172100,233533335,3065,3065,3065,3065,0
20230918,172000,233533335,3065,3065,3065,3065,0
20230918,171900,233533335,3065,3065,3065,3065,0
20230918,171800,233533335,3065,3065,3065,3065,0
20230918,171700,233533335,3065,3065,3065,3065,0
20230918,171600,233533335,3065,3065,3065,3065,0
20230918,171500,233533335,3065,3065,3065,3065,0
20230918,171400,233533335,3065,3065,3065,3065,0
20230918,171300,233533335,3065,3065,3065,3065,0
20230918,171200,233533335,3065,3065,3065,3065,0
20230918,171100,233533335,3065,3065,3065,3065,237
20230918,171000,233533335,3065,3065,3065,3065,0
20230918,170900,233533335,3065,3065,3065,3065,0
20230918,170800,233533335,3065,3065,3065,3065,0
20230918,170700,233533335,3065,3065,3065,3065,0
20230918,170600,233533335,3065,3065,3065,3065,0
20230918,170500,233533335,3065,3065,3065,3065,0
20230918,170400,233533335,3065,3065,3065,3065,0
20230918,170300,233533335,3065,3065,3065,3065,0
20230918,170200,233533335,3065,3065,3065,3065,0
20230918,170100,233533335,3065,3065,3065,3065,0
20230918,170000,233533335,3065,3065,3065,3065,0
20230918,165900,233533335,3065,3065,3065,3065,0
20230918,165800,233533335,3065,3065,3065,3065,0
20230918,165700,233533335,3065,3065,3065,3065,0
20230918,165600,233533335,3065,3065,3065,3065,0
20230918,165500,233533335,3065,3065,3065,3065,0
20230918,165400,233533335,3065,3065,3065,3065,0
20230918,165300,233533335,3065,3065,3065,3065,0
20230918,165200,233533335,3065,3065,3065,3065,0
20230918,165100,233533335,3065,3065,3065,3065,0
20230918,165000,233533335,3065,3065,3065,3065,0
20230918,164900,233533335,3065,3065,3065,3065,0
20230918,164800,233533335,3065,3065,3065,3065,0
20230918,164700,233533335,3065,3065,3065,3065,0
20230918,164600,233533335,3065,3065,3065,3065,0
20230918,164500,233533335,3065,3065,3065,3065,0
20230918,164400,233533335,3065,3065,3065,3065,0
20230918,164300,233533335,3065,3065,3065,3065,0
20230918,164200,233533335,3065,3065,3065,3065,0
20230918,164100,233533335,3065,3065,3065,3065,237
20230918,164000,233533335,3065,3065,3065,3065,0
20230918,163900,233533335,3065,3065,3065,3065,0
20230918,163800,233533335,3065,3065,3065,3065,0
20230918,163700,233533335,3065,3065,3065,3065,0
20230918,163600,233533335,3065,3065,3065,3065,0
20230918,163500,233533335,3065,3065,3065,3065,0
20230918,163400,233533335,3065,3065,3065,3065,0
20230918,163300,233533335,3065,3065,3065,3065,0
20230918,163200,233533335,3065,3065,3065,3065,0
20230918,163100,233533335,3065,3065,3065,3065,0
20230918,163000,233533335,3065,3065,3065,3065,0
20230918,162900,233533335,3065,3065,3065,3065,0
20230918,162800,233533335,3065,3065,3065,3065,0
20230918,162700,233533335,3065,3065,3065,3065,0
20230918,162600,233533335,3065,3065,3065,3065,0
20230918,162500,233533335,3065,3065,3065,3065,0
20230918,162400,233533335,3065,3065,3065,3065,0
20230918,162300,233533335,3065,3065,3065,3065,0
20230918,162200,233533335,3065,3065,3065,3065,0
20230918,162100,233533335,3065,3065,3065,3065,0
20230918,162000,233533335,3065,3065,3065,3065,0
20230918,161900,233533335,3065,3065,3065,3065,0
20230918,161800,233533335,3065,3065,3065,3065,0
20230918,161700,233533335,3065,3065,3065,3065,0
20230918,161600,233533335,3065,3065,3065,3065,0
20230918,161500,233533335,3065,3065,3065,3065,0
20230918,161400,233533335,3065,3065,3065,3065,0
20230918,161300,233533335,3065,3065,3065,3065,0
20230918,161200,233533335,3065,3065,3065,3065,0
20230918,161100,233533335,3065,3065,3065,3065,237
20230918,161000,233533335,3065,3065,3065,3065,0
20230918,160900,233533335,3065,3065,3065,3065,0
20230918,160800,233533335,3065,3065,3065,3065,0
20230918,160700,233533335,3065,3065,3065,3065,0
20230918,160600,233533335,3065,3065,3065,3065,0
20230918,160500,233533335,3065,3065,3065,3065,0
20230918,160400,233533335,3065,3065,3065,3065,0
20230918,160300,233533335,3065,3065,3065,3065,0
20230918,160200,233533335,3065,3065,3065,3065,0
20230918,160100,233533335,3065,3065,3065,3065,0
20230918,160000,233533335,3065,3065,3065,3065,0
20230918,155900,233533335,3065,3065,3065,3065,0
20230918,155800,233533335,3065,3065,3065,3065,0
20230918,155700,233533335,3065,3065,3065,3065,0
20230918,155600,233533335,3065,3065,3065,3065,0
20230918,155500,233533335,3065,3065,3065,3065,0
20230918,155400,233533335,3065,3065,3065,3065,0
20230918,155300,233533335,3065,3065,3065,3065,0
20230918,155200,233533335,3065,3065,3065,3065,0
20230918,155100,233533335,3065,3065,3065,3065,0
20230918,155000,233533335,3065,3065,3065,3065,0
20230918,154900,233533335,3065,3065,3065,3065,0
20230918,154800,233533335,3065,3065,3065,3065,0
20230918,154700,233533335,3065,3065,3065,3065,0
20230918,154600,233533335,3065,3065,3065,3065,0
20230918,154500,233533335,3065,3065,3065,3065,0
20230918,154400,233533335,3065,3065,3065,3065,0
20230918,154300,233533335,3065,3065,3065,3065,0
20230918,154200,233533335,3065,3065,3065,3065,0
20230918,154100,233533335,3065,3065,3065,3065,237
20230918,154000,233533335,3065,3065,3065,3065,0
20230918,153900,233533335,3065,3065,3065,3065,0
20230918,153800,233533335,3065,3065,3065,3065,0
20230918,153700,233533335,3065,3065,3065,3065,0
20230918,153600,233533335,3065,3065,3065,3065,0
20230918,153500,233533335,3065,3065,3065,3065,0
20230918,153400,233533335,3065,3065,3065,3065,0
20230918,153300,233533335,3065,3065,3065,3065,0
20230918,153200,233533335,3065,3065,3065,3065,0
20230918,153100,233533335,3065,3065,3065,3065,0
20230918,153000,233533335,3065,3065,3065,3065,237
20230918,152900,232806930,3060,3060,3060,3060,0
20230918,152800,232806930,3060,3060,3060,3060,0
20230918,152700,232806930,3060,3060,3060,3060,0
20230918,152600,232806930,3060,3060,3060,3060,0
20230918,152500,232806930,3060,3060,3060,3060,0
20230918,152400,232806930,3060,3060,3060,3060,0
20230918,152300,232806930,3060,3060,3060,3060,0
20230918,152200,232806930,3060,3060,3060,3060,0
20230918,152100,232806930,3060,3060,3060,3060,0
20230918,152000,232806930,3060,3060,3060,3060,0
20230918,151900,232806930,3060,3060,3060,3060,384
20230918,151800,231631890,3060,3060,3060,3060,3
20230918,151700,231622710,3070,3070,3070,3070,9
20230918,151600,231595080,3070,3070,3070,3070,0
20230918,151500,231595080,3070,3070,3070,3060,3
20230918,151400,231585880,3075,3060,3075,3060,6
20230918,151300,231567505,3060,3075,3075,3060,116
20230918,151200,231212335,3075,3075,3075,3075,1
20230918,151100,231209260,3060,3060,3060,3060,0
20230918,151000,231209260,3060,3060,3060,3060,0
20230918,150900,231209260,3060,3060,3060,3060,0
20230918,150800,231209260,3060,3060,3060,3060,1
20230918,150700,231206200,3075,3075,3075,3075,1
20230918,150600,231203125,3060,3065,3065,3060,394
20230918,150500,229995785,3065,3075,3075,3065,94
20230918,150400,229706965,3065,3065,3065,3065,1
20230918,150300,229703900,3065,3075,3075,3065,20
20230918,150200,229642450,3065,3065,3065,3065,0
20230918,150100,229642450,3065,3065,3065,3065,0
20230918,150000,229642450,3065,3075,3075,3065,40
20230918,145900,229519550,3065,3065,3065,3065,3
20230918,145800,229510355,3075,3060,3075,3060,17
20230918,145700,229458135,3075,3060,3075,3060,27
20230918,145600,229375215,3075,3060,3075,3060,27
20230918,145500,229292295,3075,3070,3075,3070,210
20230918,145400,228647550,3060,3060,3060,3060,0
20230918,145300,228647550,3060,3060,3060,3060,3
20230918,145200,228638370,3075,3070,3075,3060,224
20230918,145100,227950630,3060,3060,3060,3060,3100
20230918,145000,218464630,3075,3070,3075,3060,248
20230918,144900,217703650,3065,3065,3065,3060,1076
20230918,144800,214406505,3075,3065,3075,3065,79
20230918,144700,214163770,3075,3065,3075,3065,171
20230918,144600,213638355,3075,3075,3075,3065,1352
20230918,144500,209484155,3065,3070,3070,3065,1132
20230918,144400,206009575,3070,3070,3070,3070,0
20230918,144300,206009575,3070,3070,3070,3070,0
20230918,144200,206009575,3070,3070,3070,3070,0
20230918,144100,206009575,3070,3070,3070,3070,0
20230918,144000,206009575,3070,3070,3070,3070,0
20230918,143900,206009575,3070,3070,3070,3070,0
20230918,143800,206009575,3070,3070,3070,3070,1
20230918,143700,206006505,3070,3070,3070,3070,1
20230918,143600,206003435,3050,3050,3050,3050,0
20230918,143500,206003435,3050,3050,3050,3050,0
20230918,143400,206003435,3050,3050,3050,3050,0
20230918,143300,206003435,3050,3050,3050,3050,1
20230918,143200,206000385,3070,3070,3070,3050,837
20230918,143100,203443695,3050,3050,3050,3050,0
20230918,143000,203443695,3050,3050,3050,3050,0
20230918,142900,203443695,3050,3050,3050,3050,0
20230918,142800,203443695,3050,3050,3050,3050,0
20230918,142700,203443695,3050,3065,3065,3050,1400
20230918,142600,199164430,3065,3065,3065,3065,43
20230918,142500,199032635,3075,3075,3075,3075,0
20230918,142400,199032635,3075,3075,3075,3075,0
20230918,142300,199032635,3075,3075,3075,3075,1
20230918,142200,199029560,3060,3060,3060,3060,0
20230918,142100,199029560,3060,3060,3060,3060,0
20230918,142000,199029560,3060,3075,3075,3060,132
20230918,141900,198624140,3060,3060,3060,3060,0
20230918,141800,198624140,3060,3060,3060,3060,263
20230918,141700,197819360,3060,3060,3060,3060,6
20230918,141600,197801000,3075,3075,3075,3075,20
20230918,141500,197739500,3060,3060,3060,3060,1051
20230918,141400,194523440,3075,3065,3075,3060,1779
20230918,141300,189072505,3060,3065,3065,3060,39
20230918,141200,188953015,3055,3055,3055,3055,0
20230918,141100,188953015,3055,3055,3055,3055,1
20230918,141000,188949960,3060,3065,3065,3060,5
20230918,140900,188934655,3055,3060,3060,3055,614
20230918,140800,187056545,3060,3060,3060,3060,109
20230918,140700,186723005,3060,3060,3060,3060,0
20230918,140600,186723005,3060,3075,3075,3060,106
20230918,140500,186397550,3075,3075,3075,3075,0
20230918,140400,186397550,3075,3075,3075,3075,3
20230918,140300,186388325,3060,3060,3060,3060,26
20230918,140200,186308765,3055,3055,3055,3055,0
20230918,140100,186308765,3055,3055,3055,3055,0
20230918,140000,186308765,3055,3060,3060,3055,9
20230918,135900,186281265,3060,3060,3060,3055,22
20230918,135800,186213950,3055,3055,3055,3055,269
20230918,135700,185392155,3080,3080,3080,3080,0
20230918,135600,185392155,3080,3080,3080,3080,0
20230918,135500,185392155,3080,3080,3080,3080,0
20230918,135400,185392155,3080,3080,3080,3080,2
20230918,135300,185385995,3080,3080,3080,3080,0
20230918,135200,185385995,3080,3080,3080,3080,0
20230918,135100,185385995,3080,3080,3080,3080,0
20230918,135000,185385995,3080,3080,3080,3080,0
20230918,134900,185385995,3080,3070,3080,3070,50
20230918,134800,185232260,3050,3075,3080,3050,113
20230918,134700,184886180,3050,3050,3055,3050,137
20230918,134600,184467830,3080,3060,3080,3050,239
20230918,134500,183736780,3085,3070,3085,3070,17
20230918,134400,183684560,3045,3085,3085,3045,61
20230918,134300,183496815,3050,3080,3090,3050,127
20230918,134200,183107055,3080,3055,3085,3045,299
20230918,134100,182190120,3090,3035,3090,3035,1291
20230918,134000,178215890,3065,3040,3065,3035,2145
20230918,133900,171682105,3060,3060,3060,3040,3745
20230918,133800,160245445,3055,3055,3055,3055,0
20230918,133700,160245445,3055,3055,3060,3055,292
20230918,133600,159353335,3060,3060,3060,3055,19
20230918,133500,159295215,3060,3060,3060,3060,1
20230918,133400,159292155,3055,3055,3055,3055,0
20230918,133300,159292155,3055,3055,3060,3055,134
20230918,133200,158882280,3060,3060,3060,3060,5
20230918,133100,158866980,3055,3055,3060,3055,62
20230918,133000,158677370,3065,3060,3065,3060,30
20230918,132900,158585470,3055,3070,3070,3055,3957
20230918,132800,146477660,3080,3080,3080,3080,0
20230918,132700,146477660,3080,3080,3080,3080,0
20230918,132600,146477660,3080,3080,3080,3080,0
20230918,132500,146477660,3080,3080,3080,3080,0
20230918,132400,146477660,3080,3080,3080,3080,0
20230918,132300,146477660,3080,3080,3080,3080,0
20230918,132200,146477660,3080,3080,3080,3070,27
20230918,132100,146394605,3070,3070,3070,3070,0
20230918,132000,146394605,3070,3060,3070,3060,190
20230918,131900,145812230,3065,3065,3065,3065,2
20230918,131800,145806100,3065,3065,3065,3065,0
20230918,131700,145806100,3065,3060,3065,3060,2
20230918,131600,145799975,3060,3065,3065,3060,3
20230918,131500,145790790,3060,3065,3065,3060,1125
20230918,131400,142343240,3060,3065,3065,3060,1149
20230918,131300,138822930,3065,3065,3065,3065,0
20230918,131200,138822930,3065,3065,3065,3065,210
20230918,131100,138179280,3065,3065,3065,3065,0
20230918,131000,138179280,3065,3065,3065,3065,0
20230918,130900,138179280,3065,3065,3065,3065,0
20230918,130800,138179280,3065,3080,3080,3065,250
20230918,130700,137410595,3075,3075,3075,3075,1
20230918,130600,137407520,3075,3075,3075,3075,0
20230918,130500,137407520,3075,3075,3075,3075,0
20230918,130400,137407520,3075,3075,3075,3075,0
20230918,130300,137407520,3075,3075,3075,3075,0
20230918,130200,137407520,3075,3075,3075,3075,0
20230918,130100,137407520,3075,3075,3075,3075,0
20230918,130000,137407520,3075,3075,3075,3075,0
20230918,125900,137407520,3075,3075,3075,3075,0
20230918,125800,137407520,3075,3075,3075,3075,0
20230918,125700,137407520,3075,3075,3075,3075,2
20230918,125600,137401370,3065,3065,3065,3065,0
20230918,125500,137401370,3065,3065,3065,3065,68
20230918,125400,137192950,3080,3080,3080,3080,0
20230918,125300,137192950,3080,3080,3080,3080,0
20230918,125200,137192950,3080,3080,3080,3080,0
20230918,125100,137192950,3080,3080,3080,3080,0
20230918,125000,137192950,3080,3080,3080,3080,0
20230918,124900,137192950,3080,3080,3080,3080,0
20230918,124800,137192950,3080,3080,3080,3080,0
20230918,124700,137192950,3080,3080,3080,3080,0
20230918,124600,137192950,3080,3075,3080,3075,50
20230918,124500,137039010,3065,3065,3065,3065,0
20230918,124400,137039010,3065,3065,3065,3065,0
20230918,124300,137039010,3065,3065,3065,3065,0
20230918,124200,137039010,3065,3065,3065,3065,0
20230918,124100,137039010,3065,3065,3065,3065,1716
20230918,124000,131779470,3080,3080,3080,3080,0
20230918,123900,131779470,3080,3080,3080,3080,0
20230918,123800,131779470,3080,3080,3080,3080,0
20230918,123700,131779470,3080,3080,3080,3080,0
20230918,123600,131779470,3080,3080,3080,3080,0
20230918,123500,131779470,3080,3080,3080,3080,0
20230918,123400,131779470,3080,3080,3080,3080,0
20230918,123300,131779470,3080,3080,3080,3080,1
20230918,123200,131776390,3080,3080,3080,3080,1
20230918,123100,131773310,3080,3080,3080,3080,0
20230918,123000,131773310,3080,3080,3080,3080,0
20230918,122900,131773310,3080,3080,3080,3080,0
20230918,122800,131773310,3080,3080,3080,3080,0
20230918,122700,131773310,3080,3080,3080,3080,0
20230918,122600,131773310,3080,3080,3080,3080,0
20230918,122500,131773310,3080,3080,3080,3080,0
20230918,122400,131773310,3080,3080,3080,3080,0
20230918,122300,131773310,3080,3080,3080,3080,0
20230918,122200,131773310,3080,3080,3080,3080,1
20230918,122100,131770230,3065,3065,3065,3065,2
20230918,122000,131764100,3070,3070,3070,3070,100
20230918,121900,131457100,3065,3065,3065,3065,0
20230918,121800,131457100,3065,3065,3065,3065,31
20230918,121700,131362085,3065,3070,3070,3065,100
20230918,121600,131055580,3065,3065,3065,3065,0
20230918,121500,131055580,3065,3065,3065,3065,0
20230918,121400,131055580,3065,3075,3075,3065,304
20230918,121300,130123705,3090,3090,3090,3090,0
20230918,121200,130123705,3090,3090,3090,3090,0
20230918,121100,130123705,3090,3090,3090,3090,0
20230918,121000,130123705,3090,3070,3090,3070,13
20230918,120900,130083760,3065,3065,3065,3065,0
20230918,120800,130083760,3065,3065,3065,3065,0
20230918,120700,130083760,3065,3065,3065,3065,0
20230918,120600,130083760,3065,3070,3090,3065,50
20230918,120500,129930255,3090,3085,3090,3085,50
20230918,120400,129775765,3065,3065,3065,3065,0
20230918,120300,129775765,3065,3065,3065,3065,0
20230918,120200,129775765,3065,3065,3065,3065,4
20230918,120100,129763505,3080,3080,3080,3080,76
20230918,120000,129529425,3065,3065,3065,3065,0
20230918,115900,129529425,3065,3065,3065,3065,0
20230918,115800,129529425,3065,3065,3065,3065,0
20230918,115700,129529425,3065,3065,3065,3065,0
20230918,115600,129529425,3065,3090,3090,3065,476
20230918,115500,128060485,3090,3090,3090,3090,1
20230918,115400,128057395,3060,3060,3090,3060,8
20230918,115300,128032825,3060,3090,3090,3060,3
20230918,115200,128023585,3055,3055,3055,3055,0
20230918,115100,128023585,3055,3075,3085,3055,373
20230918,115000,126876435,3055,3075,3075,3055,4065
20230918,114900,114400065,3095,3095,3095,3095,0
20230918,114800,114400065,3095,3095,3095,3095,0
20230918,114700,114400065,3095,3095,3095,3095,0
20230918,114600,114400065,3095,3095,3095,3095,0
20230918,114500,114400065,3095,3095,3095,3095,0
20230918,114400,114400065,3095,3095,3095,3095,0
20230918,114300,114400065,3095,3095,3095,3095,0
20230918,114200,114400065,3095,3095,3095,3095,0
20230918,114100,114400065,3095,3095,3095,3095,0
20230918,114000,114400065,3095,3095,3095,3095,0
20230918,113900,114400065,3095,3095,3095,3095,0
20230918,113800,114400065,3095,3095,3095,3095,0
20230918,113700,114400065,3095,3095,3095,3095,0
20230918,113600,114400065,3095,3095,3095,3095,1
20230918,113500,114396970,3075,3095,3095,3075,1448
20230918,113400,109933295,3085,3085,3085,3085,0
20230918,113300,109933295,3085,3085,3085,3085,0
20230918,113200,109933295,3085,3085,3085,3085,2
20230918,113100,109927125,3085,3085,3085,3085,0
20230918,113000,109927125,3085,3085,3085,3085,0
20230918,112900,109927125,3085,3085,3085,3085,0
20230918,112800,109927125,3085,3085,3085,3085,0
20230918,112700,109927125,3085,3085,3085,3085,0
20230918,112600,109927125,3085,3085,3085,3085,0
20230918,112500,109927125,3085,3085,3085,3085,0
20230918,112400,109927125,3085,3090,3090,3085,133
20230918,112300,109516320,3090,3090,3090,3090,0
20230918,112200,109516320,3090,3090,3090,3090,0
20230918,112100,109516320,3090,3090,3090,3090,0
20230918,112000,109516320,3090,3090,3090,3090,0
20230918,111900,109516320,3090,3090,3090,3090,0
20230918,111800,109516320,3090,3090,3090,3090,0
20230918,111700,109516320,3090,3090,3090,3090,0
20230918,111600,109516320,3090,3090,3090,3090,1
20230918,111500,109513230,3085,3085,3085,3085,8
20230918,111400,109488550,3090,3090,3090,3090,1
20230918,111300,109485460,3100,3100,3100,3100,0
20230918,111200,109485460,3100,3100,3100,3100,6
20230918,111100,109466860,3095,3085,3095,3085,310
20230918,111000,108510370,3095,3095,3095,3095,24
20230918,110900,108436090,3085,3085,3085,3085,0
20230918,110800,108436090,3085,3085,3085,3085,0
20230918,110700,108436090,3085,3085,3085,3085,0
20230918,110600,108436090,3085,3085,3085,3085,1
20230918,110500,108433005,3095,3095,3095,3095,1
20230918,110400,108429910,3095,3095,3095,3095,2
20230918,110300,108423720,3095,3095,3095,3095,0
20230918,110200,108423720,3095,3095,3095,3095,0
20230918,110100,108423720,3095,3095,3095,3095,0
20230918,110000,108423720,3095,3095,3095,3095,0
20230918,105900,108423720,3095,3095,3095,3095,0
20230918,105800,108423720,3095,3095,3095,3095,0
20230918,105700,108423720,3095,3095,3095,3095,0
20230918,105600,108423720,3095,3095,3095,3095,0
20230918,105500,108423720,3095,3095,3095,3095,0
20230918,105400,108423720,3095,3095,3095,3095,108
20230918,105300,108089460,3075,3080,3080,3075,885
20230918,105200,105367335,3090,3090,3090,3090,0
20230918,105100,105367335,3090,3090,3090,3090,0
20230918,105000,105367335,3090,3090,3090,3090,0
20230918,104900,105367335,3090,3090,3090,3090,0
20230918,104800,105367335,3090,3090,3090,3090,2
20230918,104700,105361155,3090,3090,3090,3090,0
20230918,104600,105361155,3090,3090,3090,3090,0
20230918,104500,105361155,3090,3090,3090,3090,0
20230918,104400,105361155,3090,3090,3090,3090,0
20230918,104300,105361155,3090,3090,3090,3090,100
20230918,104200,105052155,3090,3090,3090,3090,0
20230918,104100,105052155,3090,3090,3090,3090,0
20230918,104000,105052155,3090,3090,3090,3090,0
20230918,103900,105052155,3090,3090,3090,3090,0
20230918,103800,105052155,3090,3090,3090,3090,0
20230918,103700,105052155,3090,3075,3090,3075,205
20230918,103600,104421765,3080,3080,3080,3080,0
20230918,103500,104421765,3080,3080,3080,3080,0
20230918,103400,104421765,3080,3080,3080,3080,0
20230918,103300,104421765,3080,3080,3080,3080,0
20230918,103200,104421765,3080,3105,3105,3065,9213
20230918,103100,76015275,3105,3105,3105,3105,0
20230918,103000,76015275,3105,3105,3105,3105,0
20230918,102900,76015275,3105,3105,3105,3105,0
20230918,102800,76015275,3105,3105,3105,3105,0
20230918,102700,76015275,3105,3105,3105,3105,50
20230918,102600,75860025,3105,3105,3105,3105,1
20230918,102500,75856920,3095,3095,3095,3095,0
20230918,102400,75856920,3095,3095,3095,3095,0
20230918,102300,75856920,3095,3095,3095,3095,354
20230918,102200,74761290,3115,3115,3115,3115,0
20230918,102100,74761290,3115,3115,3115,3115,0
20230918,102000,74761290,3115,3115,3115,3115,0
20230918,101900,74761290,3115,3115,3115,3115,0
20230918,101800,74761290,3115,3115,3115,3115,0
20230918,101700,74761290,3115,3115,3115,3115,6
20230918,101600,74742600,3115,3115,3115,3115,0
20230918,101500,74742600,3115,3115,3115,3115,0
20230918,101400,74742600,3115,3095,3115,3095,6
20230918,101300,74724010,3115,3115,3115,3115,0
20230918,101200,74724010,3115,3115,3115,3115,0
20230918,101100,74724010,3115,3115,3115,3115,0
20230918,101000,74724010,3115,3090,3115,3090,500
20230918,100900,73172760,3090,3090,3090,3090,0
20230918,100800,73172760,3090,3095,3095,3090,4316
20230918,100700,59818775,3095,3095,3095,3095,0
20230918,100600,59818775,3095,3095,3095,3095,0
20230918,100500,59818775,3095,3095,3095,3095,1260
20230918,100400,55919075,3095,3095,3095,3095,0
20230918,100300,55919075,3095,3105,3105,3095,3992
20230918,100200,43544035,3105,3105,3105,3105,604
20230918,100100,41668615,3105,3105,3105,3105,0
20230918,100000,41668615,3105,3105,3110,3105,152
20230918,095900,41196650,3100,3100,3100,3100,500
20230918,095800,39646650,3110,3110,3110,3110,1
20230918,095700,39643540,3105,3100,3105,3100,96
20230918,095600,39345840,3105,3105,3105,3105,0
20230918,095500,39345840,3105,3105,3105,3105,0
20230918,095400,39345840,3105,3105,3105,3105,0
20230918,095300,39345840,3105,3105,3105,3105,533
20230918,095200,37690875,3105,3105,3105,3105,0
20230918,095100,37690875,3105,3105,3105,3105,0
20230918,095000,37690875,3105,3105,3105,3105,0
20230918,094900,37690875,3105,3105,3105,3105,3
20230918,094800,37681560,3105,3105,3105,3105,0
20230918,094700,37681560,3105,3105,3105,3105,0
20230918,094600,37681560,3105,3105,3105,3105,0
20230918,094500,37681560,3105,3105,3105,3105,0
20230918,094400,37681560,3105,3105,3105,3105,2
20230918,094300,37675350,3105,3105,3105,3105,77
20230918,094200,37436265,3105,3105,3105,3105,0
20230918,094100,37436265,3105,3105,3105,3105,0
20230918,094000,37436265,3105,3105,3105,3105,2
20230918,093900,37430055,3105,3105,3105,3105,1
20230918,093800,37426950,3105,3105,3105,3105,4
20230918,093700,37414530,3105,3105,3105,3105,1
20230918,093600,37411425,3100,3100,3100,3100,300
20230918,093500,36481425,3105,3105,3105,3105,0
20230918,093400,36481425,3105,3105,3105,3105,0
20230918,093300,36481425,3105,3105,3105,3105,0
20230918,093200,36481425,3105,3105,3105,3105,3
20230918,093100,36472110,3105,3100,3105,3100,510
20230918,093000,34891060,3105,3105,3105,3105,0
20230918,092900,34891060,3105,3105,3105,3105,0
20230918,092800,34891060,3105,3105,3105,3105,0
20230918,092700,34891060,3105,3105,3105,3105,0
20230918,092600,34891060,3105,3105,3105,3105,0
20230918,092500,34891060,3105,3105,3105,3105,0
20230918,092400,34891060,3105,3095,3105,3095,77
20230918,092300,34652075,3095,3095,3095,3095,3113
20230918,092200,25017340,3095,3095,3095,3095,195
20230918,092100,24413815,3095,3095,3095,3095,1
20230918,092000,24410720,3105,3105,3105,3105,1
20230918,091900,24407615,3100,3100,3100,3100,0
20230918,091800,24407615,3100,3100,3100,3100,0
20230918,091700,24407615,3100,3100,3100,3100,104
20230918,091600,24085215,3100,3100,3100,3100,3
20230918,091500,24075915,3100,3100,3100,3100,0
20230918,091400,24075915,3100,3100,3100,3100,363
20230918,091300,22950615,3105,3105,3105,3105,0
20230918,091200,22950615,3105,3105,3105,3105,0
20230918,091100,22950615,3105,3105,3105,3105,28
20230918,091000,22863675,3105,3105,3105,3105,7
20230918,090900,22841940,3100,3115,3115,3095,1080
20230918,090800,19488180,3100,3110,3110,3095,570
20230918,090700,17722940,3110,3115,3115,3110,356
20230918,090600,16615690,3135,3135,3135,3135,0
20230918,090500,16615690,3135,3120,3170,3105,1333
20230918,090400,12432420,3095,3100,3100,3095,714
20230918,090300,10222385,3095,3100,3100,3095,152
20230918,090200,9751940,3095,3110,3125,3095,677
20230918,090100,7638800,3105,3105,3105,3095,710
20230918,090000,5436280,3100,3105,3105,3100,1751