KissMeData/089600/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194400,832200240,17990,17990,17990,17990,359
20230907,194300,832200240,17990,17990,17990,17990,0
20230907,194200,832200240,17990,17990,17990,17990,0
20230907,194100,832200240,17990,17990,17990,17990,0
20230907,194000,832200240,17990,17990,17990,17990,0
20230907,193900,832200240,17990,17990,17990,17990,0
20230907,193800,832200240,17990,17990,17990,17990,0
20230907,193700,832200240,17990,17990,17990,17990,0
20230907,193600,832200240,17990,17990,17990,17990,0
20230907,193500,832200240,17990,17990,17990,17990,0
20230907,193400,832200240,17990,17990,17990,17990,0
20230907,193300,832200240,17990,17990,17990,17990,0
20230907,193200,832200240,17990,17990,17990,17990,0
20230907,193100,832200240,17990,17990,17990,17990,0
20230907,193000,832200240,17990,17990,17990,17990,0
20230907,192900,832200240,17990,17990,17990,17990,0
20230907,192800,832200240,17990,17990,17990,17990,0
20230907,192700,832200240,17990,17990,17990,17990,0
20230907,192600,832200240,17990,17990,17990,17990,0
20230907,192500,832200240,17990,17990,17990,17990,0
20230907,192400,832200240,17990,17990,17990,17990,0
20230907,192300,832200240,17990,17990,17990,17990,0
20230907,192200,832200240,17990,17990,17990,17990,0
20230907,192100,832200240,17990,17990,17990,17990,0
20230907,192000,832200240,17990,17990,17990,17990,0
20230907,191900,832200240,17990,17990,17990,17990,0
20230907,191800,832200240,17990,17990,17990,17990,0
20230907,191700,832200240,17990,17990,17990,17990,0
20230907,191600,832200240,17990,17990,17990,17990,0
20230907,191500,832200240,17990,17990,17990,17990,0
20230907,191400,832200240,17990,17990,17990,17990,359
20230907,191300,832200240,17990,17990,17990,17990,0
20230907,191200,832200240,17990,17990,17990,17990,0
20230907,191100,832200240,17990,17990,17990,17990,0
20230907,191000,832200240,17990,17990,17990,17990,0
20230907,190900,832200240,17990,17990,17990,17990,0
20230907,190800,832200240,17990,17990,17990,17990,0
20230907,190700,832200240,17990,17990,17990,17990,0
20230907,190600,832200240,17990,17990,17990,17990,0
20230907,190500,832200240,17990,17990,17990,17990,0
20230907,190400,832200240,17990,17990,17990,17990,0
20230907,190300,832200240,17990,17990,17990,17990,0
20230907,190200,832200240,17990,17990,17990,17990,0
20230907,190100,832200240,17990,17990,17990,17990,0
20230907,190000,832200240,17990,17990,17990,17990,0
20230907,185900,832200240,17990,17990,17990,17990,0
20230907,185800,832200240,17990,17990,17990,17990,0
20230907,185700,832200240,17990,17990,17990,17990,0
20230907,185600,832200240,17990,17990,17990,17990,0
20230907,185500,832200240,17990,17990,17990,17990,0
20230907,185400,832200240,17990,17990,17990,17990,0
20230907,185300,832200240,17990,17990,17990,17990,0
20230907,185200,832200240,17990,17990,17990,17990,0
20230907,185100,832200240,17990,17990,17990,17990,0
20230907,185000,832200240,17990,17990,17990,17990,0
20230907,184900,832200240,17990,17990,17990,17990,0
20230907,184800,832200240,17990,17990,17990,17990,0
20230907,184700,832200240,17990,17990,17990,17990,0
20230907,184600,832200240,17990,17990,17990,17990,0
20230907,184500,832200240,17990,17990,17990,17990,0
20230907,184400,832200240,17990,17990,17990,17990,359
20230907,184300,832200240,17990,17990,17990,17990,0
20230907,184200,832200240,17990,17990,17990,17990,0
20230907,184100,832200240,17990,17990,17990,17990,0
20230907,184000,832200240,17990,17990,17990,17990,0
20230907,183900,832200240,17990,17990,17990,17990,0
20230907,183800,832200240,17990,17990,17990,17990,0
20230907,183700,832200240,17990,17990,17990,17990,0
20230907,183600,832200240,17990,17990,17990,17990,0
20230907,183500,832200240,17990,17990,17990,17990,0
20230907,183400,832200240,17990,17990,17990,17990,0
20230907,183300,832200240,17990,17990,17990,17990,0
20230907,183200,832200240,17990,17990,17990,17990,0
20230907,183100,832200240,17990,17990,17990,17990,0
20230907,183000,832200240,17990,17990,17990,17990,0
20230907,182900,832200240,17990,17990,17990,17990,0
20230907,182800,832200240,17990,17990,17990,17990,0
20230907,182700,832200240,17990,17990,17990,17990,0
20230907,182600,832200240,17990,17990,17990,17990,0
20230907,182500,832200240,17990,17990,17990,17990,0
20230907,182400,832200240,17990,17990,17990,17990,0
20230907,182300,832200240,17990,17990,17990,17990,0
20230907,182200,832200240,17990,17990,17990,17990,0
20230907,182100,832200240,17990,17990,17990,17990,0
20230907,182000,832200240,17990,17990,17990,17990,0
20230907,181900,832200240,17990,17990,17990,17990,0
20230907,181800,832200240,17990,17990,17990,17990,0
20230907,181700,832200240,17990,17990,17990,17990,0
20230907,181600,832200240,17990,17990,17990,17990,0
20230907,181500,832200240,17990,17990,17990,17990,0
20230907,181400,832200240,17990,17990,17990,17990,359
20230907,181300,832200240,17990,17990,17990,17990,0
20230907,181200,832200240,17990,17990,17990,17990,0
20230907,181100,832200240,17990,17990,17990,17990,0
20230907,181000,832200240,17990,17990,17990,17990,0
20230907,180900,832200240,17990,17990,17990,17990,0
20230907,180800,832200240,17990,17990,17990,17990,0
20230907,180700,832200240,17990,17990,17990,17990,0
20230907,180600,832200240,17990,17990,17990,17990,0
20230907,180500,832200240,17990,17990,17990,17990,0
20230907,180400,832200240,17990,17990,17990,17990,0
20230907,180300,832200240,17990,17990,17990,17990,0
20230907,180200,832200240,17990,17990,17990,17990,0
20230907,180100,832200240,17990,17990,17990,17990,0
20230907,180000,832200240,17990,17990,17990,17990,0
20230907,175900,832200240,17990,17990,17990,17990,0
20230907,175800,832200240,17990,17990,17990,17990,0
20230907,175700,832200240,17990,17990,17990,17990,0
20230907,175600,832200240,17990,17990,17990,17990,0
20230907,175500,832200240,17990,17990,17990,17990,0
20230907,175400,832200240,17990,17990,17990,17990,0
20230907,175300,832200240,17990,17990,17990,17990,0
20230907,175200,832200240,17990,17990,17990,17990,0
20230907,175100,832200240,17990,17990,17990,17990,0
20230907,175000,832200240,17990,17990,17990,17990,0
20230907,174900,832200240,17990,17990,17990,17990,0
20230907,174800,832200240,17990,17990,17990,17990,0
20230907,174700,832200240,17990,17990,17990,17990,0
20230907,174600,832200240,17990,17990,17990,17990,0
20230907,174500,832200240,17990,17990,17990,17990,0
20230907,174400,832200240,17990,17990,17990,17990,359
20230907,174300,832200240,17990,17990,17990,17990,0
20230907,174200,832200240,17990,17990,17990,17990,0
20230907,174100,832200240,17990,17990,17990,17990,0
20230907,174000,832200240,17990,17990,17990,17990,0
20230907,173900,832200240,17990,17990,17990,17990,0
20230907,173800,832200240,17990,17990,17990,17990,0
20230907,173700,832200240,17990,17990,17990,17990,0
20230907,173600,832200240,17990,17990,17990,17990,0
20230907,173500,832200240,17990,17990,17990,17990,0
20230907,173400,832200240,17990,17990,17990,17990,0
20230907,173300,832200240,17990,17990,17990,17990,0
20230907,173200,832200240,17990,17990,17990,17990,0
20230907,173100,832200240,17990,17990,17990,17990,0
20230907,173000,832200240,17990,17990,17990,17990,0
20230907,172900,832200240,17990,17990,17990,17990,0
20230907,172800,832200240,17990,17990,17990,17990,0
20230907,172700,832200240,17990,17990,17990,17990,0
20230907,172600,832200240,17990,17990,17990,17990,0
20230907,172500,832200240,17990,17990,17990,17990,0
20230907,172400,832200240,17990,17990,17990,17990,0
20230907,172300,832200240,17990,17990,17990,17990,0
20230907,172200,832200240,17990,17990,17990,17990,0
20230907,172100,832200240,17990,17990,17990,17990,0
20230907,172000,832200240,17990,17990,17990,17990,0
20230907,171900,832200240,17990,17990,17990,17990,0
20230907,171800,832200240,17990,17990,17990,17990,0
20230907,171700,832200240,17990,17990,17990,17990,0
20230907,171600,832200240,17990,17990,17990,17990,0
20230907,171500,832200240,17990,17990,17990,17990,0
20230907,171400,832200240,17990,17990,17990,17990,359
20230907,171300,832200240,17990,17990,17990,17990,0
20230907,171200,832200240,17990,17990,17990,17990,0
20230907,171100,832200240,17990,17990,17990,17990,0
20230907,171000,832200240,17990,17990,17990,17990,0
20230907,170900,832200240,17990,17990,17990,17990,0
20230907,170800,832200240,17990,17990,17990,17990,0
20230907,170700,832200240,17990,17990,17990,17990,0
20230907,170600,832200240,17990,17990,17990,17990,0
20230907,170500,832200240,17990,17990,17990,17990,0
20230907,170400,832200240,17990,17990,17990,17990,0
20230907,170300,832200240,17990,17990,17990,17990,0
20230907,170200,832200240,17990,17990,17990,17990,0
20230907,170100,832200240,17990,17990,17990,17990,0
20230907,170000,832200240,17990,17990,17990,17990,0
20230907,165900,832200240,17990,17990,17990,17990,0
20230907,165800,832200240,17990,17990,17990,17990,0
20230907,165700,832200240,17990,17990,17990,17990,0
20230907,165600,832200240,17990,17990,17990,17990,0
20230907,165500,832200240,17990,17990,17990,17990,0
20230907,165400,832200240,17990,17990,17990,17990,0
20230907,165300,832200240,17990,17990,17990,17990,0
20230907,165200,832200240,17990,17990,17990,17990,0
20230907,165100,832200240,17990,17990,17990,17990,0
20230907,165000,832200240,17990,17990,17990,17990,0
20230907,164900,832200240,17990,17990,17990,17990,0
20230907,164800,832200240,17990,17990,17990,17990,0
20230907,164700,832200240,17990,17990,17990,17990,0
20230907,164600,832200240,17990,17990,17990,17990,0
20230907,164500,832200240,17990,17990,17990,17990,0
20230907,164400,832200240,17990,17990,17990,17990,359
20230907,164300,832200240,17990,17990,17990,17990,0
20230907,164200,832200240,17990,17990,17990,17990,0
20230907,164100,832200240,17990,17990,17990,17990,0
20230907,164000,832200240,17990,17990,17990,17990,0
20230907,163900,832200240,17990,17990,17990,17990,0
20230907,163800,832200240,17990,17990,17990,17990,0
20230907,163700,832200240,17990,17990,17990,17990,0
20230907,163600,832200240,17990,17990,17990,17990,0
20230907,163500,832200240,17990,17990,17990,17990,0
20230907,163400,832200240,17990,17990,17990,17990,0
20230907,163300,832200240,17990,17990,17990,17990,0
20230907,163200,832200240,17990,17990,17990,17990,0
20230907,163100,832200240,17990,17990,17990,17990,0
20230907,163000,832200240,17990,17990,17990,17990,0
20230907,162900,832200240,17990,17990,17990,17990,0
20230907,162800,832200240,17990,17990,17990,17990,0
20230907,162700,832200240,17990,17990,17990,17990,0
20230907,162600,832200240,17990,17990,17990,17990,0
20230907,162500,832200240,17990,17990,17990,17990,0
20230907,162400,832200240,17990,17990,17990,17990,0
20230907,162300,832200240,17990,17990,17990,17990,0
20230907,162200,832200240,17990,17990,17990,17990,0
20230907,162100,832200240,17990,17990,17990,17990,0
20230907,162000,832200240,17990,17990,17990,17990,0
20230907,161900,832200240,17990,17990,17990,17990,0
20230907,161800,832200240,17990,17990,17990,17990,0
20230907,161700,832200240,17990,17990,17990,17990,0
20230907,161600,832200240,17990,17990,17990,17990,0
20230907,161500,832200240,17990,17990,17990,17990,0
20230907,161400,832200240,17990,17990,17990,17990,359
20230907,161300,832200240,17990,17990,17990,17990,0
20230907,161200,832200240,17990,17990,17990,17990,0
20230907,161100,832200240,17990,17990,17990,17990,0
20230907,161000,832200240,17990,17990,17990,17990,0
20230907,160900,832200240,17990,17990,17990,17990,0
20230907,160800,832200240,17990,17990,17990,17990,0
20230907,160700,832200240,17990,17990,17990,17990,0
20230907,160600,832200240,17990,17990,17990,17990,0
20230907,160500,832200240,17990,17990,17990,17990,0
20230907,160400,832200240,17990,17990,17990,17990,0
20230907,160300,832200240,17990,17990,17990,17990,0
20230907,160200,832200240,17990,17990,17990,17990,0
20230907,160100,832200240,17990,17990,17990,17990,0
20230907,160000,832200240,17990,17990,17990,17990,0
20230907,155900,832200240,17990,17990,17990,17990,0
20230907,155800,832200240,17990,17990,17990,17990,0
20230907,155700,832200240,17990,17990,17990,17990,0
20230907,155600,832200240,17990,17990,17990,17990,0
20230907,155500,832200240,17990,17990,17990,17990,0
20230907,155400,832200240,17990,17990,17990,17990,0
20230907,155300,832200240,17990,17990,17990,17990,0
20230907,155200,832200240,17990,17990,17990,17990,0
20230907,155100,832200240,17990,17990,17990,17990,0
20230907,155000,832200240,17990,17990,17990,17990,0
20230907,154900,832200240,17990,17990,17990,17990,0
20230907,154800,832200240,17990,17990,17990,17990,0
20230907,154700,832200240,17990,17990,17990,17990,0
20230907,154600,832200240,17990,17990,17990,17990,0
20230907,154500,832200240,17990,17990,17990,17990,0
20230907,154400,832200240,17990,17990,17990,17990,359
20230907,154300,832200240,17990,17990,17990,17990,0
20230907,154200,832200240,17990,17990,17990,17990,0
20230907,154100,832200240,17990,17990,17990,17990,0
20230907,154000,832200240,17990,17990,17990,17990,0
20230907,153900,832200240,17990,17990,17990,17990,0
20230907,153800,832200240,17990,17990,17990,17990,0
20230907,153700,832200240,17990,17990,17990,17990,0
20230907,153600,832200240,17990,17990,17990,17990,0
20230907,153500,832200240,17990,17990,17990,17990,0
20230907,153400,832200240,17990,17990,17990,17990,0
20230907,153300,832200240,17990,17990,17990,17990,0
20230907,153200,832200240,17990,17990,17990,17990,0
20230907,153100,832200240,17990,17990,17990,17990,0
20230907,153000,832200240,17990,17990,17990,17990,359
20230907,152900,825741830,17920,17920,17920,17920,0
20230907,152800,825741830,17920,17920,17920,17920,0
20230907,152700,825741830,17920,17920,17920,17920,0
20230907,152600,825741830,17920,17920,17920,17920,0
20230907,152500,825741830,17920,17920,17920,17920,0
20230907,152400,825741830,17920,17920,17920,17920,0
20230907,152300,825741830,17920,17920,17920,17920,0
20230907,152200,825741830,17920,17920,17920,17920,0
20230907,152100,825741830,17920,17920,17920,17920,0
20230907,152000,825741830,17920,17920,17920,17920,0
20230907,151900,825741830,17920,18000,18000,17920,28
20230907,151800,825238670,18000,17940,18000,17940,18
20230907,151700,824915510,18000,18000,18000,17940,8
20230907,151600,824771750,17920,17940,18000,17920,230
20230907,151500,820638500,17920,17940,17950,17920,88
20230907,151400,819059820,17940,17940,17940,17940,0
20230907,151300,819059820,17940,17980,17980,17940,28
20230907,151200,818557190,17960,17970,17970,17960,81
20230907,151100,817101850,17970,17950,17970,17950,86
20230907,151000,815556750,17970,17930,17970,17930,60
20230907,150900,814479630,17930,17920,17930,17920,47
20230907,150800,813637330,17910,17930,17930,17910,445
20230907,150700,805664630,17930,17950,17950,17930,123
20230907,150600,803458840,17930,17930,17930,17930,93
20230907,150500,801791350,17920,17920,17930,17920,62
20230907,150400,800680300,17920,17930,17930,17920,127
20230907,150300,798403400,17930,17960,17960,17930,63
20230907,150200,797272540,17960,17960,17960,17960,2
20230907,150100,797236620,17960,17960,17960,17960,4
20230907,150000,797164780,17970,17970,17980,17970,100
20230907,145900,795367540,17960,17940,17960,17940,24
20230907,145800,794936620,17940,17950,17950,17930,32
20230907,145700,794362510,17950,17930,17950,17930,141
20230907,145600,791833270,17920,17920,17920,17910,737
20230907,145500,778629900,17920,17920,17920,17920,14
20230907,145400,778379020,17910,17930,17930,17910,437
20230907,145300,770550120,17930,17930,17930,17930,62
20230907,145200,769438460,17930,17980,17980,17930,583
20230907,145100,758972890,17970,17930,17970,17930,164
20230907,145000,756027940,17930,17900,17930,17900,297
20230907,144900,750707100,17880,17860,17880,17860,566
20230907,144800,740591880,17850,17870,17870,17840,993
20230907,144700,722859420,17870,17870,17870,17870,271
20230907,144600,718016650,17860,17870,17870,17860,599
20230907,144500,707312770,17860,17870,17870,17860,591
20230907,144400,696752180,17870,17870,17870,17870,2
20230907,144300,696716440,17870,17870,17880,17870,191
20230907,144200,693302570,17860,17870,17870,17860,9
20230907,144100,693141770,17870,17890,17900,17860,475
20230907,144000,684651190,17890,17910,17910,17880,827
20230907,143900,669847670,17910,17910,17920,17910,42
20230907,143800,669095150,17920,17910,17920,17910,118
20230907,143700,666980770,17910,17930,17930,17910,428
20230907,143600,659309790,17930,17940,17960,17930,244
20230907,143500,654934230,17960,17940,17960,17940,4
20230907,143400,654862450,17930,17920,17930,17920,55
20230907,143300,653876340,17930,17930,17930,17920,36
20230907,143200,653230890,17930,17930,17930,17910,626
20230907,143100,642011860,17930,17980,17980,17930,2775
20230907,143000,592175240,17980,17980,17980,17980,176
20230907,142900,589010760,17980,17990,17990,17980,23
20230907,142800,588597120,17980,17980,17980,17980,3
20230907,142700,588543180,17990,17980,17990,17980,17
20230907,142600,588237430,17980,17980,17990,17980,20
20230907,142500,587877730,17980,17980,17980,17980,33
20230907,142400,587284390,17980,17980,17990,17980,55
20230907,142300,586295090,17990,17980,17990,17980,12
20230907,142200,586079230,17980,17980,17990,17980,36
20230907,142100,585431630,17980,17980,17980,17980,1
20230907,142000,585413650,17980,17980,17980,17980,4
20230907,141900,585341730,17980,17990,17990,17980,13
20230907,141800,585107890,17980,17980,17980,17980,3
20230907,141700,585053950,17980,17980,17980,17970,516
20230907,141600,575776830,17980,17990,17990,17980,146
20230907,141500,573150520,17990,17990,17990,17990,13
20230907,141400,572916650,17990,17990,17990,17990,163
20230907,141300,569984280,17990,18010,18010,17990,198
20230907,141200,566419710,18010,18010,18010,18010,4
20230907,141100,566347670,18010,18010,18040,18010,212
20230907,141000,562527530,18020,18010,18020,18010,6
20230907,140900,562419440,18010,18010,18020,18010,13
20230907,140800,562185220,18020,18020,18020,18010,5
20230907,140700,562095130,18000,18000,18010,17990,156
20230907,140600,559287200,17990,18000,18000,17990,14
20230907,140500,559035270,18000,18000,18000,17990,9
20230907,140400,558873290,18000,18000,18000,17990,5
20230907,140300,558783320,17990,17990,17990,17990,2
20230907,140200,558747340,17990,17980,17990,17980,34
20230907,140100,558135700,17980,17990,17990,17980,53
20230907,140000,557182260,17990,17980,17990,17980,344
20230907,135900,550994020,17980,17980,17980,17980,4
20230907,135800,550922100,17990,17990,17990,17990,2
20230907,135700,550886120,17990,17990,17990,17990,6
20230907,135600,550778180,17990,17980,17990,17980,6
20230907,135500,550670250,17980,17970,17990,17970,78
20230907,135400,549267340,17980,17970,17980,17970,104
20230907,135300,547397460,17980,17970,17980,17970,11
20230907,135200,547199710,17970,18010,18010,17970,2148
20230907,135100,508543460,18010,18020,18020,18010,467
20230907,135000,500128960,18020,18030,18030,18020,1641
20230907,134900,470552190,18030,18030,18040,18030,55
20230907,134800,469560040,18030,18030,18040,18030,23
20230907,134700,469145210,18030,18030,18030,18030,11
20230907,134600,468946880,18030,18030,18030,18030,3
20230907,134500,468892790,18030,18060,18060,18030,1313
20230907,134400,445190700,18060,18060,18060,18060,51
20230907,134300,444269640,18060,18060,18070,18060,112
20230907,134200,442245820,18060,18060,18060,18060,1
20230907,134100,442227760,18060,18060,18060,18060,6
20230907,134000,442119400,18060,18060,18060,18060,1
20230907,133900,442101340,18060,18060,18060,18060,1
20230907,133800,442083280,18060,18060,18060,18060,0
20230907,133700,442083280,18060,18060,18060,18060,2
20230907,133600,442047160,18070,18070,18070,18070,1
20230907,133500,442029090,18060,18060,18070,18060,106
20230907,133400,440114720,18070,18070,18070,18070,18
20230907,133300,439789460,18070,18060,18070,18060,20
20230907,133200,439428070,18060,18060,18060,18060,1
20230907,133100,439410010,18070,18070,18070,18070,2
20230907,133000,439373870,18060,18070,18070,18060,107
20230907,132900,437440500,18060,18070,18070,18060,410
20230907,132800,430032670,18060,18070,18070,18060,7
20230907,132700,429906190,18060,18080,18080,18060,822
20230907,132600,415052380,18080,18080,18080,18080,0
20230907,132500,415052380,18080,18080,18080,18080,0
20230907,132400,415052380,18080,18080,18080,18080,30
20230907,132300,414509980,18090,18090,18090,18090,0
20230907,132200,414509980,18090,18090,18090,18090,0
20230907,132100,414509980,18090,18090,18090,18090,0
20230907,132000,414509980,18090,18090,18090,18090,75
20230907,131900,413153230,18090,18090,18090,18090,0
20230907,131800,413153230,18090,18090,18090,18090,8
20230907,131700,413008510,18080,18080,18080,18080,0
20230907,131600,413008510,18080,18080,18080,18080,42
20230907,131500,412249150,18080,18090,18090,18080,125
20230907,131400,409988310,18090,18090,18090,18090,16
20230907,131300,409698870,18080,18090,18090,18080,34
20230907,131200,409083900,18100,18090,18100,18090,115
20230907,131100,407002560,18080,18080,18080,18080,2
20230907,131000,406966400,18080,18080,18080,18080,0
20230907,130900,406966400,18080,18080,18080,18080,0
20230907,130800,406966400,18080,18090,18090,18080,1860
20230907,130700,373328230,18090,18100,18100,18090,223
20230907,130600,369292050,18100,18100,18100,18100,99
20230907,130500,367500150,18100,18110,18110,18090,550
20230907,130400,357545380,18100,18100,18100,18100,211
20230907,130300,353726280,18100,18100,18100,18100,0
20230907,130200,353726280,18100,18100,18100,18100,1
20230907,130100,353708180,18100,18100,18100,18100,0
20230907,130000,353708180,18100,18100,18100,18100,0
20230907,125900,353708180,18100,18100,18100,18100,0
20230907,125800,353708180,18100,18100,18100,18100,0
20230907,125700,353708180,18100,18100,18100,18100,0
20230907,125600,353708180,18100,18100,18100,18100,0
20230907,125500,353708180,18100,18100,18100,18100,1
20230907,125400,353690080,18100,18100,18100,18100,0
20230907,125300,353690080,18100,18100,18100,18100,0
20230907,125200,353690080,18100,18100,18100,18100,0
20230907,125100,353690080,18100,18100,18100,18100,0
20230907,125000,353690080,18100,18100,18100,18100,0
20230907,124900,353690080,18100,18100,18100,18100,0
20230907,124800,353690080,18100,18100,18100,18100,0
20230907,124700,353690080,18100,18100,18100,18100,16
20230907,124600,353400480,18100,18100,18100,18100,405
20230907,124500,346069980,18080,18080,18080,18080,0
20230907,124400,346069980,18080,18080,18080,18080,0
20230907,124300,346069980,18080,18080,18080,18080,0
20230907,124200,346069980,18080,18080,18080,18080,0
20230907,124100,346069980,18080,18080,18080,18080,0
20230907,124000,346069980,18080,18080,18080,18080,0
20230907,123900,346069980,18080,18080,18080,18080,0
20230907,123800,346069980,18080,18080,18080,18080,0
20230907,123700,346069980,18080,18080,18080,18080,0
20230907,123600,346069980,18080,18080,18080,18080,0
20230907,123500,346069980,18080,18080,18080,18080,0
20230907,123400,346069980,18080,18080,18080,18080,0
20230907,123300,346069980,18080,18080,18080,18080,0
20230907,123200,346069980,18080,18080,18080,18080,0
20230907,123100,346069980,18080,18100,18100,18080,14
20230907,123000,345816760,18100,18100,18100,18100,1
20230907,122900,345798660,18080,18080,18080,18080,0
20230907,122800,345798660,18080,18080,18080,18080,0
20230907,122700,345798660,18080,18080,18080,18080,0
20230907,122600,345798660,18080,18080,18080,18080,0
20230907,122500,345798660,18080,18080,18080,18080,0
20230907,122400,345798660,18080,18080,18080,18080,0
20230907,122300,345798660,18080,18080,18080,18080,0
20230907,122200,345798660,18080,18080,18080,18080,0
20230907,122100,345798660,18080,18080,18080,18080,30
20230907,122000,345256260,18070,18090,18090,18070,223
20230907,121900,341222630,18080,18080,18080,18080,0
20230907,121800,341222630,18080,18080,18080,18080,59
20230907,121700,340155910,18060,18060,18060,18060,0
20230907,121600,340155910,18060,18060,18060,18060,22
20230907,121500,339758590,18060,18060,18060,18060,0
20230907,121400,339758590,18060,18060,18060,18060,0
20230907,121300,339758590,18060,18070,18070,18060,28
20230907,121200,339252900,18080,18080,18080,18080,1
20230907,121100,339234820,18080,18080,18080,18080,34
20230907,121000,338620100,18050,18050,18050,18050,0
20230907,120900,338620100,18050,18050,18050,18050,0
20230907,120800,338620100,18050,18050,18050,18050,0
20230907,120700,338620100,18050,18080,18080,18050,27
20230907,120600,338132270,18050,18070,18070,18050,671
20230907,120500,326008670,18070,18070,18070,18070,0
20230907,120400,326008670,18070,18070,18070,18070,0
20230907,120300,326008670,18070,18070,18070,18070,37
20230907,120200,325340080,18070,18070,18070,18070,0
20230907,120100,325340080,18070,18070,18070,18070,0
20230907,120000,325340080,18070,18070,18070,18070,0
20230907,115900,325340080,18070,18070,18070,18070,0
20230907,115800,325340080,18070,18080,18080,18070,33
20230907,115700,324743550,18090,18090,18090,18090,0
20230907,115600,324743550,18090,18090,18090,18090,0
20230907,115500,324743550,18090,18090,18090,18090,2
20230907,115400,324707370,18080,18080,18080,18080,0
20230907,115300,324707370,18080,18080,18080,18080,0
20230907,115200,324707370,18080,18080,18080,18080,0
20230907,115100,324707370,18080,18080,18080,18080,0
20230907,115000,324707370,18080,18080,18080,18080,0
20230907,114900,324707370,18080,18080,18080,18080,0
20230907,114800,324707370,18080,18080,18080,18080,30
20230907,114700,324164970,18090,18080,18090,18080,5
20230907,114600,324074560,18080,18080,18080,18080,0
20230907,114500,324074560,18080,18080,18080,18080,0
20230907,114400,324074560,18080,18080,18080,18080,0
20230907,114300,324074560,18080,18080,18080,18080,65
20230907,114200,322899360,18080,18080,18080,18080,6
20230907,114100,322790880,18060,18060,18060,18060,56
20230907,114000,321779520,18070,18070,18070,18070,6
20230907,113900,321671100,18070,18070,18070,18070,1
20230907,113800,321653030,18060,18060,18060,18060,0
20230907,113700,321653030,18060,18060,18060,18060,0
20230907,113600,321653030,18060,18070,18070,18060,2
20230907,113500,321616900,18060,18060,18060,18060,0
20230907,113400,321616900,18060,18080,18080,18060,144
20230907,113300,319015010,18070,18070,18070,18070,0
20230907,113200,319015010,18070,18070,18070,18070,0
20230907,113100,319015010,18070,18070,18070,18070,0
20230907,113000,319015010,18070,18070,18070,18070,0
20230907,112900,319015010,18070,18080,18090,18070,51
20230907,112800,318093350,18080,18080,18080,18080,0
20230907,112700,318093350,18080,18080,18080,18080,0
20230907,112600,318093350,18080,18080,18080,18080,6
20230907,112500,317984870,18060,18060,18060,18060,0
20230907,112400,317984870,18060,18060,18060,18060,0
20230907,112300,317984870,18060,18060,18060,18060,0
20230907,112200,317984870,18060,18060,18060,18060,41
20230907,112100,317244410,18070,18070,18070,18070,5
20230907,112000,317154060,18070,18070,18070,18070,0
20230907,111900,317154060,18070,18070,18070,18070,10
20230907,111800,316973360,18070,18070,18070,18070,0
20230907,111700,316973360,18070,18070,18070,18070,6
20230907,111600,316864940,18060,18060,18060,18060,0
20230907,111500,316864940,18060,18060,18060,18060,0
20230907,111400,316864940,18060,18060,18060,18060,0
20230907,111300,316864940,18060,18060,18060,18060,0
20230907,111200,316864940,18060,18060,18060,18060,0
20230907,111100,316864940,18060,18060,18060,18060,0
20230907,111000,316864940,18060,18060,18060,18060,0
20230907,110900,316864940,18060,18060,18060,18060,0
20230907,110800,316864940,18060,18060,18060,18060,0
20230907,110700,316864940,18060,18080,18080,18060,10
20230907,110600,316684280,18080,18080,18080,18080,0
20230907,110500,316684280,18080,18070,18090,18070,101
20230907,110400,314858560,18070,18070,18070,18070,7
20230907,110300,314732070,18070,18070,18070,18070,0
20230907,110200,314732070,18070,18070,18070,18070,1
20230907,110100,314714000,18070,18070,18070,18070,0
20230907,110000,314714000,18070,18070,18070,18070,1
20230907,105900,314695930,18050,18050,18050,18050,1
20230907,105800,314677880,18050,18040,18050,18040,72
20230907,105700,313378690,18040,18040,18040,18040,1
20230907,105600,313360650,18040,18040,18040,18040,0
20230907,105500,313360650,18040,18040,18040,18040,2
20230907,105400,313324570,18040,18050,18050,18040,31
20230907,105300,312765030,18040,18040,18040,18040,2
20230907,105200,312728950,18030,18030,18030,18030,99
20230907,105100,310943980,18030,18030,18030,18030,87
20230907,105000,309375370,18020,18060,18060,18020,2882
20230907,104900,257403920,18060,18060,18060,18060,0
20230907,104800,257403920,18060,18070,18070,18060,12
20230907,104700,257187100,18070,18070,18070,18070,0
20230907,104600,257187100,18070,18070,18070,18070,10
20230907,104500,257006400,18050,18090,18090,18050,123
20230907,104400,254784160,18080,18080,18090,18080,22
20230907,104300,254386200,18080,18090,18090,18080,63
20230907,104200,253246540,18080,18080,18080,18080,1
20230907,104100,253228460,18090,18090,18090,18090,14
20230907,104000,252975200,18090,18100,18100,18090,30
20230907,103900,252432440,18090,18090,18090,18090,0
20230907,103800,252432440,18090,18090,18090,18090,0
20230907,103700,252432440,18090,18120,18120,18090,100
20230907,103600,250622480,18090,18090,18090,18090,0
20230907,103500,250622480,18090,18080,18090,18080,488
20230907,103400,241798390,18070,18070,18070,18070,33
20230907,103300,241202080,18070,18070,18070,18070,10
20230907,103200,241021380,18060,18060,18060,18060,0
20230907,103100,241021380,18060,18050,18070,18050,137
20230907,103000,238547090,18050,18080,18080,18050,354
20230907,102900,232152700,18080,18090,18090,18080,40
20230907,102800,231429210,18100,18100,18100,18100,5
20230907,102700,231338710,18100,18100,18100,18100,10
20230907,102600,231157710,18090,18090,18090,18090,9
20230907,102500,230994900,18090,18090,18090,18090,1
20230907,102400,230976810,18070,18070,18070,18070,0
20230907,102300,230976810,18070,18070,18070,18070,0
20230907,102200,230976810,18070,18130,18130,18060,343
20230907,102100,224778860,18130,18130,18130,18130,1
20230907,102000,224760730,18050,18140,18140,18050,408
20230907,101900,217383610,18140,18150,18150,18140,39
20230907,101800,216675910,18160,18160,18160,18160,56
20230907,101700,215658950,18150,18150,18150,18150,84
20230907,101600,214134350,18150,18150,18150,18150,41
20230907,101500,213390200,18150,18150,18150,18150,0
20230907,101400,213390200,18150,18150,18150,18150,2
20230907,101300,213353900,18140,18140,18140,18140,81
20230907,101200,211884560,18140,18140,18140,18140,1
20230907,101100,211866420,18130,18130,18130,18130,1
20230907,101000,211848290,18120,18120,18120,18120,4
20230907,100900,211775810,18110,18120,18120,18110,23
20230907,100800,211359090,18110,18110,18110,18110,20
20230907,100700,210996890,18060,18060,18060,18060,0
20230907,100600,210996890,18060,18060,18060,18060,0
20230907,100500,210996890,18060,18060,18060,18060,0
20230907,100400,210996890,18060,18060,18060,18060,26
20230907,100300,210527330,18030,18030,18030,18030,0
20230907,100200,210527330,18030,18030,18060,18030,2918
20230907,100100,157843690,18020,18120,18120,18020,2045
20230907,100000,120897780,18150,18150,18150,18150,20
20230907,095900,120534780,18110,18130,18140,18110,796
20230907,095800,106110150,18130,18140,18140,18130,43
20230907,095700,105330150,18140,18140,18150,18130,125
20230907,095600,103063670,18130,18150,18150,18130,82
20230907,095500,101575930,18130,18130,18130,18130,0
20230907,095400,101575930,18130,18140,18140,18130,368
20230907,095300,94903000,18140,18140,18140,18140,22
20230907,095200,94503920,18150,18160,18160,18150,475
20230907,095100,85881410,18160,18170,18170,18160,223
20230907,095000,81830940,18160,18160,18160,18160,0
20230907,094900,81830940,18160,18160,18160,18160,0
20230907,094800,81830940,18160,18190,18190,18160,244
20230907,094700,77396170,18180,18180,18180,18180,0
20230907,094600,77396170,18180,18180,18180,18180,0
20230907,094500,77396170,18180,18180,18180,18180,0
20230907,094400,77396170,18180,18250,18250,18170,1070
20230907,094300,57903970,18250,18250,18250,18250,0
20230907,094200,57903970,18250,18250,18250,18250,0
20230907,094100,57903970,18250,18250,18250,18250,0
20230907,094000,57903970,18250,18260,18260,18250,17
20230907,093900,57593660,18260,18260,18260,18260,27
20230907,093800,57100640,18260,18250,18260,18250,96
20230907,093700,55348590,18250,18240,18250,18240,32
20230907,093600,54764610,18240,18290,18290,18240,326
20230907,093500,48811940,18340,18340,18340,18340,0
20230907,093400,48811940,18340,18340,18340,18340,0
20230907,093300,48811940,18340,18340,18340,18340,0
20230907,093200,48811940,18340,18340,18340,18340,0
20230907,093100,48811940,18340,18340,18340,18340,0
20230907,093000,48811940,18340,18330,18340,18270,390
20230907,092900,41678890,18320,18320,18320,18320,7
20230907,092800,41550650,18320,18320,18320,18320,0
20230907,092700,41550650,18320,18350,18350,18320,65
20230907,092600,40359090,18350,18350,18350,18350,0
20230907,092500,40359090,18350,18360,18360,18350,67
20230907,092400,39128980,18360,18360,18360,18360,0
20230907,092300,39128980,18360,18360,18360,18360,0
20230907,092200,39128980,18360,18360,18360,18360,0
20230907,092100,39128980,18360,18360,18360,18360,13
20230907,092000,38890300,18350,18350,18350,18350,0
20230907,091900,38890300,18350,18350,18350,18350,0
20230907,091800,38890300,18350,18350,18350,18350,12
20230907,091700,38670100,18360,18360,18360,18360,50
20230907,091600,37752100,18360,18360,18360,18360,0
20230907,091500,37752100,18360,18360,18360,18360,0
20230907,091400,37752100,18360,18360,18360,18360,0
20230907,091300,37752100,18360,18360,18360,18360,0
20230907,091200,37752100,18360,18350,18360,18350,68
20230907,091100,36504290,18350,18350,18350,18350,0
20230907,091000,36504290,18350,18350,18350,18350,1
20230907,090900,36485940,18310,18310,18310,18310,0
20230907,090800,36485940,18310,18300,18310,18300,29
20230907,090700,35955210,18300,18310,18310,18300,40
20230907,090600,35223130,18360,18360,18360,18360,1
20230907,090500,35204770,18300,18300,18300,18300,1
20230907,090400,35186470,18240,18240,18240,18240,0
20230907,090300,35186470,18240,18240,18240,18240,46
20230907,090200,34347430,18230,18390,18490,18210,1523
20230907,090100,6555550,18400,18390,18400,18250,357
20230907,090000,18480,18480,18480,18480,18480,1