KissMeData/123890/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195700,189080445,3140,3140,3140,3140,645
20230918,195600,189080445,3140,3140,3140,3140,0
20230918,195500,189080445,3140,3140,3140,3140,0
20230918,195400,189080445,3140,3140,3140,3140,0
20230918,195300,189080445,3140,3140,3140,3140,0
20230918,195200,189080445,3140,3140,3140,3140,0
20230918,195100,189080445,3140,3140,3140,3140,0
20230918,195000,189080445,3140,3140,3140,3140,0
20230918,194900,189080445,3140,3140,3140,3140,0
20230918,194800,189080445,3140,3140,3140,3140,0
20230918,194700,189080445,3140,3140,3140,3140,0
20230918,194600,189080445,3140,3140,3140,3140,0
20230918,194500,189080445,3140,3140,3140,3140,0
20230918,194400,189080445,3140,3140,3140,3140,0
20230918,194300,189080445,3140,3140,3140,3140,0
20230918,194200,189080445,3140,3140,3140,3140,0
20230918,194100,189080445,3140,3140,3140,3140,0
20230918,194000,189080445,3140,3140,3140,3140,0
20230918,193900,189080445,3140,3140,3140,3140,0
20230918,193800,189080445,3140,3140,3140,3140,0
20230918,193700,189080445,3140,3140,3140,3140,0
20230918,193600,189080445,3140,3140,3140,3140,0
20230918,193500,189080445,3140,3140,3140,3140,0
20230918,193400,189080445,3140,3140,3140,3140,0
20230918,193300,189080445,3140,3140,3140,3140,0
20230918,193200,189080445,3140,3140,3140,3140,0
20230918,193100,189080445,3140,3140,3140,3140,0
20230918,193000,189080445,3140,3140,3140,3140,0
20230918,192900,189080445,3140,3140,3140,3140,0
20230918,192800,189080445,3140,3140,3140,3140,0
20230918,192700,189080445,3140,3140,3140,3140,645
20230918,192600,189080445,3140,3140,3140,3140,0
20230918,192500,189080445,3140,3140,3140,3140,0
20230918,192400,189080445,3140,3140,3140,3140,0
20230918,192300,189080445,3140,3140,3140,3140,0
20230918,192200,189080445,3140,3140,3140,3140,0
20230918,192100,189080445,3140,3140,3140,3140,0
20230918,192000,189080445,3140,3140,3140,3140,0
20230918,191900,189080445,3140,3140,3140,3140,0
20230918,191800,189080445,3140,3140,3140,3140,0
20230918,191700,189080445,3140,3140,3140,3140,0
20230918,191600,189080445,3140,3140,3140,3140,0
20230918,191500,189080445,3140,3140,3140,3140,0
20230918,191400,189080445,3140,3140,3140,3140,0
20230918,191300,189080445,3140,3140,3140,3140,0
20230918,191200,189080445,3140,3140,3140,3140,0
20230918,191100,189080445,3140,3140,3140,3140,0
20230918,191000,189080445,3140,3140,3140,3140,0
20230918,190900,189080445,3140,3140,3140,3140,0
20230918,190800,189080445,3140,3140,3140,3140,0
20230918,190700,189080445,3140,3140,3140,3140,0
20230918,190600,189080445,3140,3140,3140,3140,0
20230918,190500,189080445,3140,3140,3140,3140,0
20230918,190400,189080445,3140,3140,3140,3140,0
20230918,190300,189080445,3140,3140,3140,3140,0
20230918,190200,189080445,3140,3140,3140,3140,0
20230918,190100,189080445,3140,3140,3140,3140,0
20230918,190000,189080445,3140,3140,3140,3140,0
20230918,185900,189080445,3140,3140,3140,3140,0
20230918,185800,189080445,3140,3140,3140,3140,0
20230918,185700,189080445,3140,3140,3140,3140,645
20230918,185600,189080445,3140,3140,3140,3140,0
20230918,185500,189080445,3140,3140,3140,3140,0
20230918,185400,189080445,3140,3140,3140,3140,0
20230918,185300,189080445,3140,3140,3140,3140,0
20230918,185200,189080445,3140,3140,3140,3140,0
20230918,185100,189080445,3140,3140,3140,3140,0
20230918,185000,189080445,3140,3140,3140,3140,0
20230918,184900,189080445,3140,3140,3140,3140,0
20230918,184800,189080445,3140,3140,3140,3140,0
20230918,184700,189080445,3140,3140,3140,3140,0
20230918,184600,189080445,3140,3140,3140,3140,0
20230918,184500,189080445,3140,3140,3140,3140,0
20230918,184400,189080445,3140,3140,3140,3140,0
20230918,184300,189080445,3140,3140,3140,3140,0
20230918,184200,189080445,3140,3140,3140,3140,0
20230918,184100,189080445,3140,3140,3140,3140,0
20230918,184000,189080445,3140,3140,3140,3140,0
20230918,183900,189080445,3140,3140,3140,3140,0
20230918,183800,189080445,3140,3140,3140,3140,0
20230918,183700,189080445,3140,3140,3140,3140,0
20230918,183600,189080445,3140,3140,3140,3140,0
20230918,183500,189080445,3140,3140,3140,3140,0
20230918,183400,189080445,3140,3140,3140,3140,0
20230918,183300,189080445,3140,3140,3140,3140,0
20230918,183200,189080445,3140,3140,3140,3140,0
20230918,183100,189080445,3140,3140,3140,3140,0
20230918,183000,189080445,3140,3140,3140,3140,0
20230918,182900,189080445,3140,3140,3140,3140,0
20230918,182800,189080445,3140,3140,3140,3140,0
20230918,182700,189080445,3140,3140,3140,3140,645
20230918,182600,189080445,3140,3140,3140,3140,0
20230918,182500,189080445,3140,3140,3140,3140,0
20230918,182400,189080445,3140,3140,3140,3140,0
20230918,182300,189080445,3140,3140,3140,3140,0
20230918,182200,189080445,3140,3140,3140,3140,0
20230918,182100,189080445,3140,3140,3140,3140,0
20230918,182000,189080445,3140,3140,3140,3140,0
20230918,181900,189080445,3140,3140,3140,3140,0
20230918,181800,189080445,3140,3140,3140,3140,0
20230918,181700,189080445,3140,3140,3140,3140,0
20230918,181600,189080445,3140,3140,3140,3140,0
20230918,181500,189080445,3140,3140,3140,3140,0
20230918,181400,189080445,3140,3140,3140,3140,0
20230918,181300,189080445,3140,3140,3140,3140,0
20230918,181200,189080445,3140,3140,3140,3140,0
20230918,181100,189080445,3140,3140,3140,3140,0
20230918,181000,189080445,3140,3140,3140,3140,0
20230918,180900,189080445,3140,3140,3140,3140,0
20230918,180800,189080445,3140,3140,3140,3140,0
20230918,180700,189080445,3140,3140,3140,3140,0
20230918,180600,189080445,3140,3140,3140,3140,0
20230918,180500,189080445,3140,3140,3140,3140,0
20230918,180400,189080445,3140,3140,3140,3140,0
20230918,180300,189080445,3140,3140,3140,3140,0
20230918,180200,189080445,3140,3140,3140,3140,0
20230918,180100,189080445,3140,3140,3140,3140,0
20230918,180000,189080445,3140,3140,3140,3140,0
20230918,175900,189080445,3140,3140,3140,3140,0
20230918,175800,189080445,3140,3140,3140,3140,0
20230918,175700,189080445,3140,3140,3140,3140,645
20230918,175600,189080445,3140,3140,3140,3140,0
20230918,175500,189080445,3140,3140,3140,3140,0
20230918,175400,189080445,3140,3140,3140,3140,0
20230918,175300,189080445,3140,3140,3140,3140,0
20230918,175200,189080445,3140,3140,3140,3140,0
20230918,175100,189080445,3140,3140,3140,3140,0
20230918,175000,189080445,3140,3140,3140,3140,0
20230918,174900,189080445,3140,3140,3140,3140,0
20230918,174800,189080445,3140,3140,3140,3140,0
20230918,174700,189080445,3140,3140,3140,3140,0
20230918,174600,189080445,3140,3140,3140,3140,0
20230918,174500,189080445,3140,3140,3140,3140,0
20230918,174400,189080445,3140,3140,3140,3140,0
20230918,174300,189080445,3140,3140,3140,3140,0
20230918,174200,189080445,3140,3140,3140,3140,0
20230918,174100,189080445,3140,3140,3140,3140,0
20230918,174000,189080445,3140,3140,3140,3140,0
20230918,173900,189080445,3140,3140,3140,3140,0
20230918,173800,189080445,3140,3140,3140,3140,0
20230918,173700,189080445,3140,3140,3140,3140,0
20230918,173600,189080445,3140,3140,3140,3140,0
20230918,173500,189080445,3140,3140,3140,3140,0
20230918,173400,189080445,3140,3140,3140,3140,0
20230918,173300,189080445,3140,3140,3140,3140,0
20230918,173200,189080445,3140,3140,3140,3140,0
20230918,173100,189080445,3140,3140,3140,3140,0
20230918,173000,189080445,3140,3140,3140,3140,0
20230918,172900,189080445,3140,3140,3140,3140,0
20230918,172800,189080445,3140,3140,3140,3140,0
20230918,172700,189080445,3140,3140,3140,3140,645
20230918,172600,189080445,3140,3140,3140,3140,0
20230918,172500,189080445,3140,3140,3140,3140,0
20230918,172400,189080445,3140,3140,3140,3140,0
20230918,172300,189080445,3140,3140,3140,3140,0
20230918,172200,189080445,3140,3140,3140,3140,0
20230918,172100,189080445,3140,3140,3140,3140,0
20230918,172000,189080445,3140,3140,3140,3140,0
20230918,171900,189080445,3140,3140,3140,3140,0
20230918,171800,189080445,3140,3140,3140,3140,0
20230918,171700,189080445,3140,3140,3140,3140,0
20230918,171600,189080445,3140,3140,3140,3140,0
20230918,171500,189080445,3140,3140,3140,3140,0
20230918,171400,189080445,3140,3140,3140,3140,0
20230918,171300,189080445,3140,3140,3140,3140,0
20230918,171200,189080445,3140,3140,3140,3140,0
20230918,171100,189080445,3140,3140,3140,3140,0
20230918,171000,189080445,3140,3140,3140,3140,0
20230918,170900,189080445,3140,3140,3140,3140,0
20230918,170800,189080445,3140,3140,3140,3140,0
20230918,170700,189080445,3140,3140,3140,3140,0
20230918,170600,189080445,3140,3140,3140,3140,0
20230918,170500,189080445,3140,3140,3140,3140,0
20230918,170400,189080445,3140,3140,3140,3140,0
20230918,170300,189080445,3140,3140,3140,3140,0
20230918,170200,189080445,3140,3140,3140,3140,0
20230918,170100,189080445,3140,3140,3140,3140,0
20230918,170000,189080445,3140,3140,3140,3140,0
20230918,165900,189080445,3140,3140,3140,3140,0
20230918,165800,189080445,3140,3140,3140,3140,0
20230918,165700,189080445,3140,3140,3140,3140,645
20230918,165600,189080445,3140,3140,3140,3140,0
20230918,165500,189080445,3140,3140,3140,3140,0
20230918,165400,189080445,3140,3140,3140,3140,0
20230918,165300,189080445,3140,3140,3140,3140,0
20230918,165200,189080445,3140,3140,3140,3140,0
20230918,165100,189080445,3140,3140,3140,3140,0
20230918,165000,189080445,3140,3140,3140,3140,0
20230918,164900,189080445,3140,3140,3140,3140,0
20230918,164800,189080445,3140,3140,3140,3140,0
20230918,164700,189080445,3140,3140,3140,3140,0
20230918,164600,189080445,3140,3140,3140,3140,0
20230918,164500,189080445,3140,3140,3140,3140,0
20230918,164400,189080445,3140,3140,3140,3140,0
20230918,164300,189080445,3140,3140,3140,3140,0
20230918,164200,189080445,3140,3140,3140,3140,0
20230918,164100,189080445,3140,3140,3140,3140,0
20230918,164000,189080445,3140,3140,3140,3140,0
20230918,163900,189080445,3140,3140,3140,3140,0
20230918,163800,189080445,3140,3140,3140,3140,0
20230918,163700,189080445,3140,3140,3140,3140,0
20230918,163600,189080445,3140,3140,3140,3140,0
20230918,163500,189080445,3140,3140,3140,3140,0
20230918,163400,189080445,3140,3140,3140,3140,0
20230918,163300,189080445,3140,3140,3140,3140,0
20230918,163200,189080445,3140,3140,3140,3140,0
20230918,163100,189080445,3140,3140,3140,3140,0
20230918,163000,189080445,3140,3140,3140,3140,0
20230918,162900,189080445,3140,3140,3140,3140,0
20230918,162800,189080445,3140,3140,3140,3140,0
20230918,162700,189080445,3140,3140,3140,3140,645
20230918,162600,189080445,3140,3140,3140,3140,0
20230918,162500,189080445,3140,3140,3140,3140,0
20230918,162400,189080445,3140,3140,3140,3140,0
20230918,162300,189080445,3140,3140,3140,3140,0
20230918,162200,189080445,3140,3140,3140,3140,0
20230918,162100,189080445,3140,3140,3140,3140,0
20230918,162000,189080445,3140,3140,3140,3140,0
20230918,161900,189080445,3140,3140,3140,3140,0
20230918,161800,189080445,3140,3140,3140,3140,0
20230918,161700,189080445,3140,3140,3140,3140,0
20230918,161600,189080445,3140,3140,3140,3140,0
20230918,161500,189080445,3140,3140,3140,3140,0
20230918,161400,189080445,3140,3140,3140,3140,0
20230918,161300,189080445,3140,3140,3140,3140,0
20230918,161200,189080445,3140,3140,3140,3140,0
20230918,161100,189080445,3140,3140,3140,3140,0
20230918,161000,189080445,3140,3140,3140,3140,0
20230918,160900,189080445,3140,3140,3140,3140,0
20230918,160800,189080445,3140,3140,3140,3140,0
20230918,160700,189080445,3140,3140,3140,3140,0
20230918,160600,189080445,3140,3140,3140,3140,0
20230918,160500,189080445,3140,3140,3140,3140,0
20230918,160400,189080445,3140,3140,3140,3140,0
20230918,160300,189080445,3140,3140,3140,3140,0
20230918,160200,189080445,3140,3140,3140,3140,0
20230918,160100,189080445,3140,3140,3140,3140,0
20230918,160000,189080445,3140,3140,3140,3140,0
20230918,155900,189080445,3140,3140,3140,3140,0
20230918,155800,189080445,3140,3140,3140,3140,0
20230918,155700,189080445,3140,3140,3140,3140,645
20230918,155600,189080445,3140,3140,3140,3140,0
20230918,155500,189080445,3140,3140,3140,3140,0
20230918,155400,189080445,3140,3140,3140,3140,0
20230918,155300,189080445,3140,3140,3140,3140,0
20230918,155200,189080445,3140,3140,3140,3140,0
20230918,155100,189080445,3140,3140,3140,3140,0
20230918,155000,189080445,3140,3140,3140,3140,0
20230918,154900,189080445,3140,3140,3140,3140,0
20230918,154800,189080445,3140,3140,3140,3140,0
20230918,154700,189080445,3140,3140,3140,3140,0
20230918,154600,189080445,3140,3140,3140,3140,0
20230918,154500,189080445,3140,3140,3140,3140,0
20230918,154400,189080445,3140,3140,3140,3140,0
20230918,154300,189080445,3140,3140,3140,3140,0
20230918,154200,189080445,3140,3140,3140,3140,0
20230918,154100,189080445,3140,3140,3140,3140,0
20230918,154000,189080445,3140,3140,3140,3140,0
20230918,153900,189080445,3140,3140,3140,3140,0
20230918,153800,189080445,3140,3140,3140,3140,0
20230918,153700,189080445,3140,3140,3140,3140,0
20230918,153600,189080445,3140,3140,3140,3140,0
20230918,153500,189080445,3140,3140,3140,3140,0
20230918,153400,189080445,3140,3140,3140,3140,0
20230918,153300,189080445,3140,3140,3140,3140,0
20230918,153200,189080445,3140,3140,3140,3140,0
20230918,153100,189080445,3140,3140,3140,3140,0
20230918,153000,189080445,3140,3140,3140,3140,645
20230918,152900,187055145,3135,3135,3135,3135,0
20230918,152800,187055145,3135,3135,3135,3135,0
20230918,152700,187055145,3135,3135,3135,3135,0
20230918,152600,187055145,3135,3135,3135,3135,0
20230918,152500,187055145,3135,3135,3135,3135,0
20230918,152400,187055145,3135,3135,3135,3135,0
20230918,152300,187055145,3135,3135,3135,3135,0
20230918,152200,187055145,3135,3135,3135,3135,0
20230918,152100,187055145,3135,3135,3135,3135,0
20230918,152000,187055145,3135,3135,3135,3135,0
20230918,151900,187055145,3135,3135,3135,3135,1
20230918,151800,187052010,3135,3135,3135,3135,102
20230918,151700,186732240,3135,3135,3135,3135,2
20230918,151600,186725970,3130,3130,3130,3130,0
20230918,151500,186725970,3130,3125,3130,3125,163
20230918,151400,186215790,3125,3125,3130,3125,174
20230918,151300,185671810,3125,3125,3125,3125,130
20230918,151200,185265560,3125,3130,3130,3125,208
20230918,151100,184615160,3130,3130,3130,3130,177
20230918,151000,184061150,3125,3125,3125,3125,386
20230918,150900,182854900,3130,3130,3130,3130,1365
20230918,150800,178582450,3130,3130,3130,3130,129
20230918,150700,178178680,3130,3130,3130,3130,918
20230918,150600,175305340,3125,3125,3130,3125,259
20230918,150500,174495950,3125,3125,3125,3125,129
20230918,150400,174092825,3125,3125,3125,3125,129
20230918,150300,173689700,3125,3130,3130,3125,131
20230918,150200,173280315,3125,3125,3125,3125,128
20230918,150100,172880315,3125,3125,3125,3125,228
20230918,150000,172167815,3125,3125,3125,3125,258
20230918,145900,171361565,3125,3125,3125,3125,129
20230918,145800,170958440,3125,3125,3125,3125,129
20230918,145700,170555315,3125,3125,3125,3125,128
20230918,145600,170155315,3125,3125,3125,3125,234
20230918,145500,169424065,3125,3125,3130,3125,261
20230918,145400,168608420,3125,3125,3125,3125,129
20230918,145300,168205295,3125,3125,3125,3125,129
20230918,145200,167802170,3125,3125,3125,3125,129
20230918,145100,167399045,3130,3130,3130,3130,2
20230918,145000,167392785,3130,3130,3130,3130,248
20230918,144900,166616545,3130,3130,3130,3130,32
20230918,144800,166516385,3140,3135,3140,3135,500
20230918,144700,164947400,3140,3130,3140,3130,500
20230918,144600,163379520,3135,3125,3135,3125,828
20230918,144500,160785400,3125,3130,3130,3125,751
20230918,144400,158435525,3125,3125,3125,3125,267
20230918,144300,157601150,3125,3125,3125,3125,137
20230918,144200,157173025,3125,3125,3125,3125,128
20230918,144100,156773025,3125,3125,3125,3125,129
20230918,144000,156369900,3125,3125,3125,3125,129
20230918,143900,155966775,3125,3125,3125,3125,1382
20230918,143800,151648025,3120,3120,3120,3120,257
20230918,143700,150846185,3120,3120,3120,3120,236
20230918,143600,150109865,3120,3120,3120,3120,128
20230918,143500,149710505,3120,3120,3120,3120,129
20230918,143400,149308025,3120,3120,3120,3120,322
20230918,143300,148303385,3120,3120,3120,3120,138
20230918,143200,147872825,3120,3120,3120,3120,258
20230918,143100,147067865,3125,3120,3125,3120,557
20230918,143000,145327885,3120,3120,3120,3120,199
20230918,142900,144707005,3120,3120,3120,3120,137
20230918,142800,144279565,3120,3120,3120,3120,129
20230918,142700,143877085,3125,3120,3125,3120,270
20230918,142600,143034660,3120,3120,3125,3120,149
20230918,142500,142569730,3120,3120,3120,3120,128
20230918,142400,142170370,3120,3120,3120,3120,137
20230918,142300,141742930,3120,3120,3120,3120,129
20230918,142200,141340450,3120,3120,3120,3120,137
20230918,142100,140913010,3120,3120,3120,3120,258
20230918,142000,140108050,3120,3120,3120,3120,137
20230918,141900,139680610,3120,3120,3120,3120,338
20230918,141800,138626050,3120,3120,3120,3120,828
20230918,141700,136042690,3120,3120,3120,3120,388
20230918,141600,134832130,3120,3125,3125,3120,184
20230918,141500,134258025,3120,3120,3125,3120,275
20230918,141400,133399980,3120,3120,3120,3120,336
20230918,141300,132351660,3120,3120,3120,3120,138
20230918,141200,131921100,3120,3120,3120,3120,138
20230918,141100,131490540,3125,3120,3125,3120,129
20230918,141000,131088055,3120,3120,3125,3120,268
20230918,140900,130251885,3125,3125,3125,3125,52
20230918,140800,130089385,3125,3125,3125,3125,148
20230918,140700,129626885,3130,3125,3130,3125,139
20230918,140600,129192505,3125,3125,3125,3125,129
20230918,140500,128789380,3125,3125,3125,3125,287
20230918,140400,127892505,3125,3125,3130,3125,267
20230918,140300,127058080,3125,3125,3125,3125,138
20230918,140200,126626830,3125,3125,3125,3125,9
20230918,140100,126598705,3125,3130,3130,3125,1128
20230918,140000,123073065,3130,3130,3130,3125,159
20230918,135900,122575440,3130,3130,3130,3130,257
20230918,135800,121771030,3130,3130,3130,3125,992
20230918,135700,118666115,3130,3130,3130,3130,728
20230918,135600,116387475,3130,3130,3130,3130,136
20230918,135500,115961795,3130,3130,3130,3130,130
20230918,135400,115554895,3130,3130,3130,3130,129
20230918,135300,115151125,3130,3130,3130,3130,132
20230918,135200,114737965,3130,3130,3130,3130,0
20230918,135100,114737965,3130,3130,3130,3130,1
20230918,135000,114734835,3130,3130,3130,3130,0
20230918,134900,114734835,3130,3130,3130,3130,0
20230918,134800,114734835,3130,3130,3130,3130,1
20230918,134700,114731705,3130,3130,3130,3130,0
20230918,134600,114731705,3130,3130,3130,3130,0
20230918,134500,114731705,3130,3130,3130,3130,0
20230918,134400,114731705,3130,3130,3130,3130,0
20230918,134300,114731705,3130,3130,3130,3130,0
20230918,134200,114731705,3130,3130,3130,3130,304
20230918,134100,113780185,3130,3130,3130,3130,0
20230918,134000,113780185,3130,3130,3130,3130,0
20230918,133900,113780185,3130,3130,3130,3130,0
20230918,133800,113780185,3130,3130,3130,3130,0
20230918,133700,113780185,3130,3130,3130,3130,2
20230918,133600,113773925,3135,3135,3135,3135,0
20230918,133500,113773925,3135,3135,3135,3135,0
20230918,133400,113773925,3135,3135,3135,3135,0
20230918,133300,113773925,3135,3135,3135,3135,2
20230918,133200,113767655,3135,3135,3135,3135,15
20230918,133100,113720630,3135,3135,3135,3135,1
20230918,133000,113717495,3135,3135,3135,3135,8
20230918,132900,113692415,3135,3135,3135,3135,0
20230918,132800,113692415,3135,3135,3135,3135,0
20230918,132700,113692415,3135,3135,3135,3135,0
20230918,132600,113692415,3135,3135,3135,3135,1
20230918,132500,113689280,3135,3135,3135,3135,0
20230918,132400,113689280,3135,3135,3135,3135,0
20230918,132300,113689280,3135,3135,3135,3135,9
20230918,132200,113661065,3130,3130,3130,3130,0
20230918,132100,113661065,3130,3130,3130,3130,0
20230918,132000,113661065,3130,3130,3130,3130,300
20230918,131900,112722065,3135,3135,3135,3135,0
20230918,131800,112722065,3135,3135,3135,3135,4
20230918,131700,112709525,3135,3135,3135,3135,30
20230918,131600,112615475,3135,3135,3135,3135,0
20230918,131500,112615475,3135,3135,3135,3135,0
20230918,131400,112615475,3135,3135,3135,3135,0
20230918,131300,112615475,3135,3135,3135,3135,0
20230918,131200,112615475,3135,3135,3135,3135,0
20230918,131100,112615475,3135,3135,3135,3135,0
20230918,131000,112615475,3135,3130,3135,3130,2
20230918,130900,112609210,3135,3135,3135,3135,0
20230918,130800,112609210,3135,3135,3135,3135,320
20230918,130700,111606010,3135,3135,3135,3135,51
20230918,130600,111446125,3135,3135,3135,3135,6
20230918,130500,111427315,3135,3135,3135,3135,0
20230918,130400,111427315,3135,3135,3135,3135,10
20230918,130300,111395965,3135,3135,3135,3135,6
20230918,130200,111377155,3135,3135,3135,3135,0
20230918,130100,111377155,3135,3135,3135,3135,1
20230918,130000,111374020,3135,3135,3135,3135,23
20230918,125900,111301915,3135,3135,3135,3135,1
20230918,125800,111298780,3135,3135,3135,3135,10
20230918,125700,111267430,3135,3135,3135,3135,9
20230918,125600,111239215,3130,3130,3130,3130,520
20230918,125500,109611615,3130,3130,3130,3130,0
20230918,125400,109611615,3130,3130,3130,3130,10
20230918,125300,109580315,3130,3130,3130,3130,0
20230918,125200,109580315,3130,3130,3130,3130,0
20230918,125100,109580315,3130,3130,3130,3130,0
20230918,125000,109580315,3130,3130,3130,3130,1
20230918,124900,109577185,3135,3135,3135,3135,0
20230918,124800,109577185,3135,3135,3135,3135,0
20230918,124700,109577185,3135,3135,3135,3135,1
20230918,124600,109574050,3135,3135,3135,3135,10
20230918,124500,109542700,3135,3135,3135,3135,5
20230918,124400,109527025,3135,3135,3135,3135,0
20230918,124300,109527025,3135,3135,3135,3135,0
20230918,124200,109527025,3135,3135,3135,3135,0
20230918,124100,109527025,3135,3135,3135,3135,1
20230918,124000,109523890,3135,3135,3135,3135,0
20230918,123900,109523890,3135,3135,3135,3135,320
20230918,123800,108520690,3135,3135,3135,3135,0
20230918,123700,108520690,3135,3135,3135,3135,0
20230918,123600,108520690,3135,3135,3135,3135,0
20230918,123500,108520690,3135,3135,3135,3135,0
20230918,123400,108520690,3135,3135,3135,3135,0
20230918,123300,108520690,3135,3135,3135,3135,0
20230918,123200,108520690,3135,3135,3135,3135,0
20230918,123100,108520690,3135,3135,3135,3135,0
20230918,123000,108520690,3135,3135,3135,3135,80
20230918,122900,108269890,3135,3135,3135,3135,2
20230918,122800,108263620,3130,3130,3130,3130,0
20230918,122700,108263620,3130,3130,3130,3130,0
20230918,122600,108263620,3130,3130,3130,3130,0
20230918,122500,108263620,3130,3130,3130,3130,0
20230918,122400,108263620,3130,3130,3130,3130,0
20230918,122300,108263620,3130,3130,3130,3130,0
20230918,122200,108263620,3130,3130,3130,3130,0
20230918,122100,108263620,3130,3130,3130,3130,0
20230918,122000,108263620,3130,3130,3130,3130,0
20230918,121900,108263620,3130,3130,3130,3130,0
20230918,121800,108263620,3130,3130,3130,3130,100
20230918,121700,107950620,3130,3130,3130,3130,1
20230918,121600,107947490,3135,3135,3135,3135,1
20230918,121500,107944355,3135,3135,3135,3135,320
20230918,121400,106941155,3135,3135,3135,3135,31
20230918,121300,106843970,3140,3140,3140,3140,0
20230918,121200,106843970,3140,3140,3140,3140,1
20230918,121100,106840830,3140,3140,3140,3140,1
20230918,121000,106837690,3140,3140,3140,3140,0
20230918,120900,106837690,3140,3140,3140,3140,291
20230918,120800,105923950,3140,3140,3140,3140,323
20230918,120700,104909730,3145,3145,3145,3145,0
20230918,120600,104909730,3145,3145,3145,3145,0
20230918,120500,104909730,3145,3145,3145,3145,0
20230918,120400,104909730,3145,3140,3145,3140,200
20230918,120300,104281090,3140,3140,3140,3140,0
20230918,120200,104281090,3140,3140,3140,3140,101
20230918,120100,103963950,3140,3140,3140,3140,431
20230918,120000,102610610,3135,3135,3135,3135,0
20230918,115900,102610610,3135,3135,3135,3135,0
20230918,115800,102610610,3135,3135,3135,3135,0
20230918,115700,102610610,3135,3135,3135,3135,90
20230918,115600,102328460,3135,3135,3135,3135,10
20230918,115500,102297110,3130,3130,3130,3130,70
20230918,115400,102078010,3130,3130,3130,3130,2
20230918,115300,102071750,3130,3130,3130,3130,0
20230918,115200,102071750,3130,3130,3130,3130,24
20230918,115100,101996630,3130,3130,3130,3130,0
20230918,115000,101996630,3130,3130,3130,3130,0
20230918,114900,101996630,3130,3130,3130,3130,94
20230918,114800,101702410,3140,3140,3140,3140,203
20230918,114700,101064990,3140,3140,3140,3140,524
20230918,114600,99419630,3140,3140,3140,3140,76
20230918,114500,99180990,3140,3140,3140,3140,1301
20230918,114400,95095850,3140,3135,3140,3135,335
20230918,114300,94043970,3135,3125,3135,3125,6715
20230918,114200,72998525,3125,3125,3125,3125,0
20230918,114100,72998525,3125,3125,3125,3125,1000
20230918,114000,69873525,3125,3125,3125,3125,0
20230918,113900,69873525,3125,3125,3125,3125,28
20230918,113800,69786025,3125,3125,3125,3125,0
20230918,113700,69786025,3125,3125,3125,3125,100
20230918,113600,69473525,3130,3130,3130,3130,3001
20230918,113500,60080395,3130,3125,3130,3125,400
20230918,113400,58830390,3125,3125,3125,3125,101
20230918,113300,58514765,3125,3125,3125,3125,0
20230918,113200,58514765,3125,3125,3125,3125,8
20230918,113100,58489765,3120,3120,3120,3120,84
20230918,113000,58227685,3120,3120,3120,3120,0
20230918,112900,58227685,3120,3120,3120,3120,44
20230918,112800,58090405,3130,3130,3130,3130,0
20230918,112700,58090405,3130,3130,3130,3130,0
20230918,112600,58090405,3130,3130,3130,3130,40
20230918,112500,57965205,3130,3130,3130,3130,1000
20230918,112400,54835205,3130,3130,3130,3130,4
20230918,112300,54822685,3120,3120,3120,3120,158
20230918,112200,54329725,3120,3120,3120,3120,0
20230918,112100,54329725,3120,3120,3120,3120,0
20230918,112000,54329725,3120,3120,3120,3120,1159
20230918,111900,50713645,3130,3130,3130,3130,159
20230918,111800,50215975,3125,3125,3125,3125,300
20230918,111700,49278475,3125,3125,3125,3125,0
20230918,111600,49278475,3125,3125,3125,3125,0
20230918,111500,49278475,3125,3125,3125,3125,0
20230918,111400,49278475,3125,3125,3125,3125,0
20230918,111300,49278475,3125,3125,3125,3125,0
20230918,111200,49278475,3125,3125,3125,3125,0
20230918,111100,49278475,3125,3125,3125,3125,0
20230918,111000,49278475,3125,3125,3125,3125,0
20230918,110900,49278475,3125,3125,3125,3125,0
20230918,110800,49278475,3125,3125,3125,3125,0
20230918,110700,49278475,3125,3125,3125,3125,0
20230918,110600,49278475,3125,3125,3125,3125,3
20230918,110500,49269100,3125,3125,3125,3125,0
20230918,110400,49269100,3125,3125,3125,3125,0
20230918,110300,49269100,3125,3125,3125,3125,0
20230918,110200,49269100,3125,3125,3125,3125,0
20230918,110100,49269100,3125,3125,3125,3125,320
20230918,110000,48269100,3125,3125,3125,3125,0
20230918,105900,48269100,3125,3125,3125,3125,0
20230918,105800,48269100,3125,3125,3125,3125,439
20230918,105700,46897225,3125,3125,3125,3125,62
20230918,105600,46703475,3120,3120,3120,3120,7
20230918,105500,46681635,3120,3120,3120,3120,0
20230918,105400,46681635,3120,3120,3120,3120,2
20230918,105300,46675395,3130,3130,3130,3130,0
20230918,105200,46675395,3130,3130,3130,3130,100
20230918,105100,46362395,3125,3125,3125,3125,0
20230918,105000,46362395,3125,3125,3125,3125,2
20230918,104900,46356145,3125,3125,3130,3125,115
20230918,104800,45996270,3125,3120,3125,3120,53
20230918,104700,45830905,3120,3120,3120,3120,2
20230918,104600,45824665,3130,3120,3130,3120,51
20230918,104500,45665535,3120,3130,3130,3120,52
20230918,104400,45503275,3125,3125,3125,3125,0
20230918,104300,45503275,3125,3125,3125,3125,400
20230918,104200,44253275,3125,3125,3125,3125,300
20230918,104100,43315775,3125,3125,3125,3125,0
20230918,104000,43315775,3125,3125,3125,3125,340
20230918,103900,42253275,3125,3125,3125,3125,10
20230918,103800,42222025,3125,3125,3125,3125,10
20230918,103700,42190775,3125,3125,3125,3125,10
20230918,103600,42159525,3125,3125,3125,3125,60
20230918,103500,41972025,3125,3125,3125,3125,20
20230918,103400,41909525,3125,3125,3125,3125,20
20230918,103300,41847025,3130,3130,3130,3130,159
20230918,103200,41349355,3130,3130,3130,3130,100
20230918,103100,41036355,3130,3130,3130,3130,1276
20230918,103000,37042475,3130,3130,3130,3130,5
20230918,102900,37026825,3130,3130,3130,3130,5
20230918,102800,37011175,3130,3130,3130,3130,0
20230918,102700,37011175,3130,3130,3130,3130,10
20230918,102600,36979875,3125,3125,3125,3125,0
20230918,102500,36979875,3125,3125,3125,3125,0
20230918,102400,36979875,3125,3125,3125,3125,0
20230918,102300,36979875,3125,3125,3125,3125,0
20230918,102200,36979875,3125,3125,3125,3125,0
20230918,102100,36979875,3125,3130,3130,3125,6
20230918,102000,36961100,3130,3130,3130,3130,0
20230918,101900,36961100,3130,3130,3130,3130,0
20230918,101800,36961100,3130,3130,3130,3130,400
20230918,101700,35709100,3125,3125,3125,3125,40
20230918,101600,35584100,3125,3125,3125,3125,0
20230918,101500,35584100,3125,3125,3125,3125,20
20230918,101400,35521600,3125,3125,3125,3125,20
20230918,101300,35459100,3130,3130,3130,3130,0
20230918,101200,35459100,3130,3130,3130,3130,2
20230918,101100,35452840,3125,3125,3130,3125,98
20230918,101000,35146115,3125,3125,3130,3125,296
20230918,100900,34221110,3125,3125,3125,3125,5
20230918,100800,34205485,3125,3125,3125,3125,2
20230918,100700,34199235,3125,3125,3125,3125,10
20230918,100600,34167985,3125,3130,3130,3125,6
20230918,100500,34149210,3125,3125,3125,3125,0
20230918,100400,34149210,3125,3125,3125,3125,0
20230918,100300,34149210,3125,3125,3125,3125,0
20230918,100200,34149210,3125,3125,3125,3125,0
20230918,100100,34149210,3125,3125,3125,3125,0
20230918,100000,34149210,3125,3125,3125,3125,0
20230918,095900,34149210,3125,3125,3125,3125,0
20230918,095800,34149210,3125,3125,3125,3125,250
20230918,095700,33367960,3130,3130,3130,3130,0
20230918,095600,33367960,3130,3130,3130,3130,0
20230918,095500,33367960,3130,3130,3130,3130,0
20230918,095400,33367960,3130,3130,3130,3130,1
20230918,095300,33364830,3125,3125,3125,3125,320
20230918,095200,32364830,3125,3125,3125,3125,0
20230918,095100,32364830,3125,3125,3125,3125,0
20230918,095000,32364830,3125,3125,3125,3125,0
20230918,094900,32364830,3125,3125,3125,3125,0
20230918,094800,32364830,3125,3125,3125,3125,3
20230918,094700,32355455,3130,3130,3130,3130,101
20230918,094600,32039325,3130,3130,3130,3130,2
20230918,094500,32033065,3130,3130,3130,3130,0
20230918,094400,32033065,3130,3130,3130,3130,3
20230918,094300,32023675,3130,3130,3130,3130,1
20230918,094200,32020545,3130,3130,3130,3130,16
20230918,094100,31970465,3130,3130,3130,3130,39
20230918,094000,31848395,3125,3125,3125,3125,31
20230918,093900,31751520,3130,3130,3130,3125,28
20230918,093800,31663940,3130,3125,3130,3125,405
20230918,093700,30398210,3125,3125,3125,3125,771
20230918,093600,27988835,3125,3125,3125,3125,10
20230918,093500,27957585,3125,3120,3125,3120,101
20230918,093400,27642460,3125,3125,3125,3120,5
20230918,093300,27626840,3125,3125,3125,3125,49
20230918,093200,27473715,3125,3125,3125,3125,32
20230918,093100,27373715,3125,3125,3125,3125,8
20230918,093000,27348715,3125,3125,3125,3125,5
20230918,092900,27333090,3125,3115,3125,3115,153
20230918,092800,26856465,3115,3125,3125,3115,103
20230918,092700,26535590,3120,3115,3120,3115,53
20230918,092600,26370240,3120,3120,3120,3120,1
20230918,092500,26367120,3120,3120,3120,3120,685
20230918,092400,24229920,3125,3125,3125,3125,4
20230918,092300,24217420,3125,3125,3125,3125,310
20230918,092200,23248670,3125,3125,3125,3120,254
20230918,092100,22456170,3120,3120,3120,3120,0
20230918,092000,22456170,3120,3120,3120,3120,0
20230918,091900,22456170,3120,3120,3120,3120,1040
20230918,091800,19211370,3120,3120,3120,3120,7
20230918,091700,19189530,3125,3125,3125,3125,0
20230918,091600,19189530,3125,3120,3125,3115,3412
20230918,091500,8529180,3120,3115,3120,3115,64
20230918,091400,8329510,3120,3120,3120,3120,6
20230918,091300,8310790,3120,3120,3120,3120,2
20230918,091200,8304550,3120,3120,3120,3120,167
20230918,091100,7783510,3120,3120,3120,3120,1
20230918,091000,7780390,3120,3120,3120,3120,51
20230918,090900,7621270,3120,3120,3120,3120,245
20230918,090800,6856870,3125,3120,3125,3120,374
20230918,090700,5689965,3125,3125,3125,3125,62
20230918,090600,5496215,3125,3125,3125,3125,1
20230918,090500,5493090,3125,3125,3125,3125,42
20230918,090400,5361840,3125,3120,3125,3120,296
20230918,090300,4438295,3115,3115,3115,3115,432
20230918,090200,3092615,3115,3115,3115,3110,121
20230918,090100,2716280,3115,3115,3115,3115,0
20230918,090000,2716280,3115,3115,3115,3115,872