KissMeData/246710/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,202300,381925530,12460,12460,12460,12460,1639
20230918,202200,381925530,12460,12460,12460,12460,0
20230918,202100,381925530,12460,12460,12460,12460,0
20230918,202000,381925530,12460,12460,12460,12460,0
20230918,201900,381925530,12460,12460,12460,12460,0
20230918,201800,381925530,12460,12460,12460,12460,0
20230918,201700,381925530,12460,12460,12460,12460,0
20230918,201600,381925530,12460,12460,12460,12460,0
20230918,201500,381925530,12460,12460,12460,12460,0
20230918,201400,381925530,12460,12460,12460,12460,0
20230918,201300,381925530,12460,12460,12460,12460,0
20230918,201200,381925530,12460,12460,12460,12460,0
20230918,201100,381925530,12460,12460,12460,12460,0
20230918,201000,381925530,12460,12460,12460,12460,0
20230918,200900,381925530,12460,12460,12460,12460,0
20230918,200800,381925530,12460,12460,12460,12460,0
20230918,200700,381925530,12460,12460,12460,12460,0
20230918,200600,381925530,12460,12460,12460,12460,0
20230918,200500,381925530,12460,12460,12460,12460,0
20230918,200400,381925530,12460,12460,12460,12460,0
20230918,200300,381925530,12460,12460,12460,12460,0
20230918,200200,381925530,12460,12460,12460,12460,0
20230918,200100,381925530,12460,12460,12460,12460,0
20230918,200000,381925530,12460,12460,12460,12460,0
20230918,195900,381925530,12460,12460,12460,12460,0
20230918,195800,381925530,12460,12460,12460,12460,0
20230918,195700,381925530,12460,12460,12460,12460,0
20230918,195600,381925530,12460,12460,12460,12460,0
20230918,195500,381925530,12460,12460,12460,12460,0
20230918,195400,381925530,12460,12460,12460,12460,0
20230918,195300,381925530,12460,12460,12460,12460,1639
20230918,195200,381925530,12460,12460,12460,12460,0
20230918,195100,381925530,12460,12460,12460,12460,0
20230918,195000,381925530,12460,12460,12460,12460,0
20230918,194900,381925530,12460,12460,12460,12460,0
20230918,194800,381925530,12460,12460,12460,12460,0
20230918,194700,381925530,12460,12460,12460,12460,0
20230918,194600,381925530,12460,12460,12460,12460,0
20230918,194500,381925530,12460,12460,12460,12460,0
20230918,194400,381925530,12460,12460,12460,12460,0
20230918,194300,381925530,12460,12460,12460,12460,0
20230918,194200,381925530,12460,12460,12460,12460,0
20230918,194100,381925530,12460,12460,12460,12460,0
20230918,194000,381925530,12460,12460,12460,12460,0
20230918,193900,381925530,12460,12460,12460,12460,0
20230918,193800,381925530,12460,12460,12460,12460,0
20230918,193700,381925530,12460,12460,12460,12460,0
20230918,193600,381925530,12460,12460,12460,12460,0
20230918,193500,381925530,12460,12460,12460,12460,0
20230918,193400,381925530,12460,12460,12460,12460,0
20230918,193300,381925530,12460,12460,12460,12460,0
20230918,193200,381925530,12460,12460,12460,12460,0
20230918,193100,381925530,12460,12460,12460,12460,0
20230918,193000,381925530,12460,12460,12460,12460,0
20230918,192900,381925530,12460,12460,12460,12460,0
20230918,192800,381925530,12460,12460,12460,12460,0
20230918,192700,381925530,12460,12460,12460,12460,0
20230918,192600,381925530,12460,12460,12460,12460,0
20230918,192500,381925530,12460,12460,12460,12460,0
20230918,192400,381925530,12460,12460,12460,12460,0
20230918,192300,381925530,12460,12460,12460,12460,1639
20230918,192200,381925530,12460,12460,12460,12460,0
20230918,192100,381925530,12460,12460,12460,12460,0
20230918,192000,381925530,12460,12460,12460,12460,0
20230918,191900,381925530,12460,12460,12460,12460,0
20230918,191800,381925530,12460,12460,12460,12460,0
20230918,191700,381925530,12460,12460,12460,12460,0
20230918,191600,381925530,12460,12460,12460,12460,0
20230918,191500,381925530,12460,12460,12460,12460,0
20230918,191400,381925530,12460,12460,12460,12460,0
20230918,191300,381925530,12460,12460,12460,12460,0
20230918,191200,381925530,12460,12460,12460,12460,0
20230918,191100,381925530,12460,12460,12460,12460,0
20230918,191000,381925530,12460,12460,12460,12460,0
20230918,190900,381925530,12460,12460,12460,12460,0
20230918,190800,381925530,12460,12460,12460,12460,0
20230918,190700,381925530,12460,12460,12460,12460,0
20230918,190600,381925530,12460,12460,12460,12460,0
20230918,190500,381925530,12460,12460,12460,12460,0
20230918,190400,381925530,12460,12460,12460,12460,0
20230918,190300,381925530,12460,12460,12460,12460,0
20230918,190200,381925530,12460,12460,12460,12460,0
20230918,190100,381925530,12460,12460,12460,12460,0
20230918,190000,381925530,12460,12460,12460,12460,0
20230918,185900,381925530,12460,12460,12460,12460,0
20230918,185800,381925530,12460,12460,12460,12460,0
20230918,185700,381925530,12460,12460,12460,12460,0
20230918,185600,381925530,12460,12460,12460,12460,0
20230918,185500,381925530,12460,12460,12460,12460,0
20230918,185400,381925530,12460,12460,12460,12460,0
20230918,185300,381925530,12460,12460,12460,12460,1639
20230918,185200,381925530,12460,12460,12460,12460,0
20230918,185100,381925530,12460,12460,12460,12460,0
20230918,185000,381925530,12460,12460,12460,12460,0
20230918,184900,381925530,12460,12460,12460,12460,0
20230918,184800,381925530,12460,12460,12460,12460,0
20230918,184700,381925530,12460,12460,12460,12460,0
20230918,184600,381925530,12460,12460,12460,12460,0
20230918,184500,381925530,12460,12460,12460,12460,0
20230918,184400,381925530,12460,12460,12460,12460,0
20230918,184300,381925530,12460,12460,12460,12460,0
20230918,184200,381925530,12460,12460,12460,12460,0
20230918,184100,381925530,12460,12460,12460,12460,0
20230918,184000,381925530,12460,12460,12460,12460,0
20230918,183900,381925530,12460,12460,12460,12460,0
20230918,183800,381925530,12460,12460,12460,12460,0
20230918,183700,381925530,12460,12460,12460,12460,0
20230918,183600,381925530,12460,12460,12460,12460,0
20230918,183500,381925530,12460,12460,12460,12460,0
20230918,183400,381925530,12460,12460,12460,12460,0
20230918,183300,381925530,12460,12460,12460,12460,0
20230918,183200,381925530,12460,12460,12460,12460,0
20230918,183100,381925530,12460,12460,12460,12460,0
20230918,183000,381925530,12460,12460,12460,12460,0
20230918,182900,381925530,12460,12460,12460,12460,0
20230918,182800,381925530,12460,12460,12460,12460,0
20230918,182700,381925530,12460,12460,12460,12460,0
20230918,182600,381925530,12460,12460,12460,12460,0
20230918,182500,381925530,12460,12460,12460,12460,0
20230918,182400,381925530,12460,12460,12460,12460,0
20230918,182300,381925530,12460,12460,12460,12460,1639
20230918,182200,381925530,12460,12460,12460,12460,0
20230918,182100,381925530,12460,12460,12460,12460,0
20230918,182000,381925530,12460,12460,12460,12460,0
20230918,181900,381925530,12460,12460,12460,12460,0
20230918,181800,381925530,12460,12460,12460,12460,0
20230918,181700,381925530,12460,12460,12460,12460,0
20230918,181600,381925530,12460,12460,12460,12460,0
20230918,181500,381925530,12460,12460,12460,12460,0
20230918,181400,381925530,12460,12460,12460,12460,0
20230918,181300,381925530,12460,12460,12460,12460,0
20230918,181200,381925530,12460,12460,12460,12460,0
20230918,181100,381925530,12460,12460,12460,12460,0
20230918,181000,381925530,12460,12460,12460,12460,0
20230918,180900,381925530,12460,12460,12460,12460,0
20230918,180800,381925530,12460,12460,12460,12460,0
20230918,180700,381925530,12460,12460,12460,12460,0
20230918,180600,381925530,12460,12460,12460,12460,0
20230918,180500,381925530,12460,12460,12460,12460,0
20230918,180400,381925530,12460,12460,12460,12460,0
20230918,180300,381925530,12460,12460,12460,12460,0
20230918,180200,381925530,12460,12460,12460,12460,0
20230918,180100,381925530,12460,12460,12460,12460,0
20230918,180000,381925530,12460,12460,12460,12460,0
20230918,175900,381925530,12460,12460,12460,12460,0
20230918,175800,381925530,12460,12460,12460,12460,0
20230918,175700,381925530,12460,12460,12460,12460,0
20230918,175600,381925530,12460,12460,12460,12460,0
20230918,175500,381925530,12460,12460,12460,12460,0
20230918,175400,381925530,12460,12460,12460,12460,0
20230918,175300,381925530,12460,12460,12460,12460,1639
20230918,175200,381925530,12460,12460,12460,12460,0
20230918,175100,381925530,12460,12460,12460,12460,0
20230918,175000,381925530,12460,12460,12460,12460,0
20230918,174900,381925530,12460,12460,12460,12460,0
20230918,174800,381925530,12460,12460,12460,12460,0
20230918,174700,381925530,12460,12460,12460,12460,0
20230918,174600,381925530,12460,12460,12460,12460,0
20230918,174500,381925530,12460,12460,12460,12460,0
20230918,174400,381925530,12460,12460,12460,12460,0
20230918,174300,381925530,12460,12460,12460,12460,0
20230918,174200,381925530,12460,12460,12460,12460,0
20230918,174100,381925530,12460,12460,12460,12460,0
20230918,174000,381925530,12460,12460,12460,12460,0
20230918,173900,381925530,12460,12460,12460,12460,0
20230918,173800,381925530,12460,12460,12460,12460,0
20230918,173700,381925530,12460,12460,12460,12460,0
20230918,173600,381925530,12460,12460,12460,12460,0
20230918,173500,381925530,12460,12460,12460,12460,0
20230918,173400,381925530,12460,12460,12460,12460,0
20230918,173300,381925530,12460,12460,12460,12460,0
20230918,173200,381925530,12460,12460,12460,12460,0
20230918,173100,381925530,12460,12460,12460,12460,0
20230918,173000,381925530,12460,12460,12460,12460,0
20230918,172900,381925530,12460,12460,12460,12460,0
20230918,172800,381925530,12460,12460,12460,12460,0
20230918,172700,381925530,12460,12460,12460,12460,0
20230918,172600,381925530,12460,12460,12460,12460,0
20230918,172500,381925530,12460,12460,12460,12460,0
20230918,172400,381925530,12460,12460,12460,12460,0
20230918,172300,381925530,12460,12460,12460,12460,1639
20230918,172200,381925530,12460,12460,12460,12460,0
20230918,172100,381925530,12460,12460,12460,12460,0
20230918,172000,381925530,12460,12460,12460,12460,0
20230918,171900,381925530,12460,12460,12460,12460,0
20230918,171800,381925530,12460,12460,12460,12460,0
20230918,171700,381925530,12460,12460,12460,12460,0
20230918,171600,381925530,12460,12460,12460,12460,0
20230918,171500,381925530,12460,12460,12460,12460,0
20230918,171400,381925530,12460,12460,12460,12460,0
20230918,171300,381925530,12460,12460,12460,12460,0
20230918,171200,381925530,12460,12460,12460,12460,0
20230918,171100,381925530,12460,12460,12460,12460,0
20230918,171000,381925530,12460,12460,12460,12460,0
20230918,170900,381925530,12460,12460,12460,12460,0
20230918,170800,381925530,12460,12460,12460,12460,0
20230918,170700,381925530,12460,12460,12460,12460,0
20230918,170600,381925530,12460,12460,12460,12460,0
20230918,170500,381925530,12460,12460,12460,12460,0
20230918,170400,381925530,12460,12460,12460,12460,0
20230918,170300,381925530,12460,12460,12460,12460,0
20230918,170200,381925530,12460,12460,12460,12460,0
20230918,170100,381925530,12460,12460,12460,12460,0
20230918,170000,381925530,12460,12460,12460,12460,0
20230918,165900,381925530,12460,12460,12460,12460,0
20230918,165800,381925530,12460,12460,12460,12460,0
20230918,165700,381925530,12460,12460,12460,12460,0
20230918,165600,381925530,12460,12460,12460,12460,0
20230918,165500,381925530,12460,12460,12460,12460,0
20230918,165400,381925530,12460,12460,12460,12460,0
20230918,165300,381925530,12460,12460,12460,12460,1639
20230918,165200,381925530,12460,12460,12460,12460,0
20230918,165100,381925530,12460,12460,12460,12460,0
20230918,165000,381925530,12460,12460,12460,12460,0
20230918,164900,381925530,12460,12460,12460,12460,0
20230918,164800,381925530,12460,12460,12460,12460,0
20230918,164700,381925530,12460,12460,12460,12460,0
20230918,164600,381925530,12460,12460,12460,12460,0
20230918,164500,381925530,12460,12460,12460,12460,0
20230918,164400,381925530,12460,12460,12460,12460,0
20230918,164300,381925530,12460,12460,12460,12460,0
20230918,164200,381925530,12460,12460,12460,12460,0
20230918,164100,381925530,12460,12460,12460,12460,0
20230918,164000,381925530,12460,12460,12460,12460,0
20230918,163900,381925530,12460,12460,12460,12460,0
20230918,163800,381925530,12460,12460,12460,12460,0
20230918,163700,381925530,12460,12460,12460,12460,0
20230918,163600,381925530,12460,12460,12460,12460,0
20230918,163500,381925530,12460,12460,12460,12460,0
20230918,163400,381925530,12460,12460,12460,12460,0
20230918,163300,381925530,12460,12460,12460,12460,0
20230918,163200,381925530,12460,12460,12460,12460,0
20230918,163100,381925530,12460,12460,12460,12460,0
20230918,163000,381925530,12460,12460,12460,12460,0
20230918,162900,381925530,12460,12460,12460,12460,0
20230918,162800,381925530,12460,12460,12460,12460,0
20230918,162700,381925530,12460,12460,12460,12460,0
20230918,162600,381925530,12460,12460,12460,12460,0
20230918,162500,381925530,12460,12460,12460,12460,0
20230918,162400,381925530,12460,12460,12460,12460,0
20230918,162300,381925530,12460,12460,12460,12460,1639
20230918,162200,381925530,12460,12460,12460,12460,0
20230918,162100,381925530,12460,12460,12460,12460,0
20230918,162000,381925530,12460,12460,12460,12460,0
20230918,161900,381925530,12460,12460,12460,12460,0
20230918,161800,381925530,12460,12460,12460,12460,0
20230918,161700,381925530,12460,12460,12460,12460,0
20230918,161600,381925530,12460,12460,12460,12460,0
20230918,161500,381925530,12460,12460,12460,12460,0
20230918,161400,381925530,12460,12460,12460,12460,0
20230918,161300,381925530,12460,12460,12460,12460,0
20230918,161200,381925530,12460,12460,12460,12460,0
20230918,161100,381925530,12460,12460,12460,12460,0
20230918,161000,381925530,12460,12460,12460,12460,0
20230918,160900,381925530,12460,12460,12460,12460,0
20230918,160800,381925530,12460,12460,12460,12460,0
20230918,160700,381925530,12460,12460,12460,12460,0
20230918,160600,381925530,12460,12460,12460,12460,0
20230918,160500,381925530,12460,12460,12460,12460,0
20230918,160400,381925530,12460,12460,12460,12460,0
20230918,160300,381925530,12460,12460,12460,12460,0
20230918,160200,381925530,12460,12460,12460,12460,0
20230918,160100,381925530,12460,12460,12460,12460,0
20230918,160000,381925530,12460,12460,12460,12460,0
20230918,155900,381925530,12460,12460,12460,12460,0
20230918,155800,381925530,12460,12460,12460,12460,0
20230918,155700,381925530,12460,12460,12460,12460,0
20230918,155600,381925530,12460,12460,12460,12460,0
20230918,155500,381925530,12460,12460,12460,12460,0
20230918,155400,381925530,12460,12460,12460,12460,0
20230918,155300,381925530,12460,12460,12460,12460,1639
20230918,155200,381925530,12460,12460,12460,12460,0
20230918,155100,381925530,12460,12460,12460,12460,0
20230918,155000,381925530,12460,12460,12460,12460,0
20230918,154900,381925530,12460,12460,12460,12460,0
20230918,154800,381925530,12460,12460,12460,12460,0
20230918,154700,381925530,12460,12460,12460,12460,0
20230918,154600,381925530,12460,12460,12460,12460,0
20230918,154500,381925530,12460,12460,12460,12460,0
20230918,154400,381925530,12460,12460,12460,12460,0
20230918,154300,381925530,12460,12460,12460,12460,0
20230918,154200,381925530,12460,12460,12460,12460,0
20230918,154100,381925530,12460,12460,12460,12460,0
20230918,154000,381925530,12460,12460,12460,12460,0
20230918,153900,381925530,12460,12460,12460,12460,0
20230918,153800,381925530,12460,12460,12460,12460,0
20230918,153700,381925530,12460,12460,12460,12460,0
20230918,153600,381925530,12460,12460,12460,12460,0
20230918,153500,381925530,12460,12460,12460,12460,0
20230918,153400,381925530,12460,12460,12460,12460,0
20230918,153300,381925530,12460,12460,12460,12460,0
20230918,153200,381925530,12460,12460,12460,12460,0
20230918,153100,381925530,12460,12460,12460,12460,0
20230918,153000,381925530,12460,12460,12460,12460,1639
20230918,152900,361503590,12520,12520,12520,12520,0
20230918,152800,361503590,12520,12520,12520,12520,0
20230918,152700,361503590,12520,12520,12520,12520,0
20230918,152600,361503590,12520,12520,12520,12520,0
20230918,152500,361503590,12520,12520,12520,12520,0
20230918,152400,361503590,12520,12520,12520,12520,0
20230918,152300,361503590,12520,12520,12520,12520,0
20230918,152200,361503590,12520,12520,12520,12520,0
20230918,152100,361503590,12520,12520,12520,12520,0
20230918,152000,361503590,12520,12520,12520,12520,0
20230918,151900,361503590,12520,12520,12520,12520,0
20230918,151800,361503590,12520,12460,12520,12460,35
20230918,151700,361067220,12450,12450,12450,12450,190
20230918,151600,358701720,12450,12460,12460,12450,28
20230918,151500,358353100,12460,12470,12470,12460,124
20230918,151400,356808030,12460,12460,12460,12460,0
20230918,151300,356808030,12460,12470,12470,12460,485
20230918,151200,350763920,12470,12470,12470,12470,25
20230918,151100,350452170,12480,12480,12480,12470,12
20230918,151000,350302430,12490,12490,12490,12490,17
20230918,150900,350090100,12490,12490,12490,12490,5
20230918,150800,350027650,12490,12490,12490,12490,30
20230918,150700,349652950,12490,12490,12490,12490,0
20230918,150600,349652950,12490,12480,12490,12480,52
20230918,150500,349003780,12470,12470,12470,12470,81
20230918,150400,347993710,12460,12460,12460,12460,100
20230918,150300,346747710,12460,12460,12460,12460,240
20230918,150200,343757310,12470,12470,12470,12470,1
20230918,150100,343744840,12470,12470,12470,12470,108
20230918,150000,342398080,12470,12490,12490,12470,14
20230918,145900,342223320,12480,12480,12480,12480,30
20230918,145800,341848920,12480,12480,12480,12480,20
20230918,145700,341599320,12480,12480,12480,12480,400
20230918,145600,336607320,12490,12490,12490,12490,0
20230918,145500,336607320,12490,12490,12490,12490,2
20230918,145400,336582340,12510,12510,12510,12510,11
20230918,145300,336444730,12470,12470,12470,12470,0
20230918,145200,336444730,12470,12500,12500,12470,901
20230918,145100,325189950,12500,12500,12500,12500,4
20230918,145000,325139950,12500,12500,12510,12500,30
20230918,144900,324764690,12500,12500,12500,12500,80
20230918,144800,323764690,12500,12500,12500,12500,25
20230918,144700,323452190,12500,12500,12500,12500,453
20230918,144600,317789690,12490,12490,12490,12490,16
20230918,144500,317589850,12500,12480,12500,12480,316
20230918,144400,313641590,12480,12500,12500,12480,144
20230918,144300,311841700,12500,12500,12500,12500,1
20230918,144200,311829200,12500,12500,12500,12500,30
20230918,144100,311454200,12490,12490,12490,12490,0
20230918,144000,311454200,12490,12490,12490,12490,9
20230918,143900,311341790,12490,12490,12490,12490,10
20230918,143800,311216890,12480,12480,12480,12480,0
20230918,143700,311216890,12480,12480,12480,12480,0
20230918,143600,311216890,12480,12480,12480,12480,2
20230918,143500,311191930,12480,12480,12480,12480,2
20230918,143400,311166970,12490,12480,12490,12480,53
20230918,143300,310505520,12480,12490,12490,12480,16
20230918,143200,310305780,12490,12490,12490,12490,0
20230918,143100,310305780,12490,12490,12490,12490,11
20230918,143000,310168390,12490,12500,12500,12490,363
20230918,142900,305631060,12500,12500,12500,12500,0
20230918,142800,305631060,12500,12500,12500,12500,0
20230918,142700,305631060,12500,12500,12500,12500,510
20230918,142600,299256060,12500,12500,12500,12500,0
20230918,142500,299256060,12500,12500,12500,12500,0
20230918,142400,299256060,12500,12500,12500,12500,368
20230918,142300,294656060,12500,12500,12500,12500,0
20230918,142200,294656060,12500,12500,12500,12500,255
20230918,142100,291468560,12490,12490,12490,12490,0
20230918,142000,291468560,12490,12490,12490,12490,11
20230918,141900,291331170,12500,12500,12500,12500,0
20230918,141800,291331170,12500,12500,12500,12500,0
20230918,141700,291331170,12500,12500,12500,12500,1
20230918,141600,291318670,12500,12500,12500,12500,10
20230918,141500,291193670,12500,12500,12500,12500,1
20230918,141400,291181170,12500,12500,12500,12500,0
20230918,141300,291181170,12500,12500,12500,12500,0
20230918,141200,291181170,12500,12500,12500,12500,0
20230918,141100,291181170,12500,12500,12500,12500,1
20230918,141000,291168670,12500,12500,12500,12500,100
20230918,140900,289918670,12500,12500,12500,12500,0
20230918,140800,289918670,12500,12500,12500,12500,20
20230918,140700,289668670,12500,12500,12500,12500,0
20230918,140600,289668670,12500,12500,12500,12500,1
20230918,140500,289656170,12500,12500,12500,12500,10
20230918,140400,289531170,12500,12490,12500,12490,4
20230918,140300,289481180,12460,12480,12480,12460,564
20230918,140200,282451160,12480,12480,12480,12480,4
20230918,140100,282401240,12480,12490,12490,12480,123
20230918,140000,280866100,12480,12480,12480,12480,0
20230918,135900,280866100,12480,12500,12500,12480,953
20230918,135800,268956370,12500,12500,12500,12500,50
20230918,135700,268331370,12500,12520,12520,12500,674
20230918,135600,259902540,12520,12520,12520,12520,10
20230918,135500,259777340,12540,12540,12540,12540,0
20230918,135400,259777340,12540,12540,12540,12540,0
20230918,135300,259777340,12540,12540,12540,12540,0
20230918,135200,259777340,12540,12540,12540,12540,6
20230918,135100,259702100,12540,12540,12540,12540,1
20230918,135000,259689560,12510,12510,12510,12510,300
20230918,134900,255936560,12540,12540,12540,12540,1
20230918,134800,255924020,12500,12510,12510,12500,671
20230918,134700,247535530,12510,12510,12510,12510,0
20230918,134600,247535530,12510,12530,12530,12510,1000
20230918,134500,235015760,12540,12540,12540,12540,0
20230918,134400,235015760,12540,12540,12540,12540,0
20230918,134300,235015760,12540,12540,12540,12540,0
20230918,134200,235015760,12540,12540,12540,12540,0
20230918,134100,235015760,12540,12540,12540,12540,0
20230918,134000,235015760,12540,12560,12560,12540,497
20230918,133900,228782500,12570,12570,12570,12570,0
20230918,133800,228782500,12570,12570,12570,12570,0
20230918,133700,228782500,12570,12570,12570,12570,0
20230918,133600,228782500,12570,12570,12570,12570,92
20230918,133500,227626060,12600,12600,12600,12600,0
20230918,133400,227626060,12600,12600,12600,12600,0
20230918,133300,227626060,12600,12600,12600,12600,0
20230918,133200,227626060,12600,12600,12600,12600,0
20230918,133100,227626060,12600,12600,12600,12600,0
20230918,133000,227626060,12600,12600,12600,12600,0
20230918,132900,227626060,12600,12600,12600,12600,0
20230918,132800,227626060,12600,12600,12600,12600,0
20230918,132700,227626060,12600,12600,12600,12600,0
20230918,132600,227626060,12600,12600,12600,12600,0
20230918,132500,227626060,12600,12600,12600,12600,27
20230918,132400,227285860,12550,12550,12550,12550,0
20230918,132300,227285860,12550,12550,12550,12550,5
20230918,132200,227223110,12550,12560,12560,12550,8
20230918,132100,227122700,12550,12580,12580,12550,111
20230918,132000,225728290,12600,12600,12600,12600,0
20230918,131900,225728290,12600,12600,12600,12600,0
20230918,131800,225728290,12600,12600,12600,12600,31
20230918,131700,225337690,12560,12560,12560,12560,10
20230918,131600,225212090,12600,12600,12600,12600,0
20230918,131500,225212090,12600,12600,12600,12600,0
20230918,131400,225212090,12600,12590,12600,12590,1000
20230918,131300,212612120,12600,12600,12600,12600,0
20230918,131200,212612120,12600,12600,12600,12600,7
20230918,131100,212523920,12600,12600,12600,12600,0
20230918,131000,212523920,12600,12580,12600,12580,100
20230918,130900,211264750,12550,12560,12560,12550,210
20230918,130800,208629150,12610,12610,12610,12610,0
20230918,130700,208629150,12610,12610,12610,12610,0
20230918,130600,208629150,12610,12610,12610,12610,0
20230918,130500,208629150,12610,12610,12610,12610,0
20230918,130400,208629150,12610,12610,12610,12610,0
20230918,130300,208629150,12610,12610,12610,12610,0
20230918,130200,208629150,12610,12610,12610,12610,0
20230918,130100,208629150,12610,12610,12610,12610,0
20230918,130000,208629150,12610,12610,12610,12610,0
20230918,125900,208629150,12610,12610,12610,12610,0
20230918,125800,208629150,12610,12610,12610,12610,0
20230918,125700,208629150,12610,12610,12610,12610,0
20230918,125600,208629150,12610,12610,12610,12610,0
20230918,125500,208629150,12610,12610,12610,12610,162
20230918,125400,206586330,12620,12620,12620,12620,0
20230918,125300,206586330,12620,12620,12620,12620,0
20230918,125200,206586330,12620,12620,12620,12620,0
20230918,125100,206586330,12620,12620,12620,12620,0
20230918,125000,206586330,12620,12620,12620,12620,0
20230918,124900,206586330,12620,12620,12620,12620,0
20230918,124800,206586330,12620,12620,12620,12620,0
20230918,124700,206586330,12620,12620,12620,12620,0
20230918,124600,206586330,12620,12620,12620,12620,0
20230918,124500,206586330,12620,12620,12620,12620,0
20230918,124400,206586330,12620,12620,12620,12620,0
20230918,124300,206586330,12620,12620,12620,12620,0
20230918,124200,206586330,12620,12620,12620,12620,0
20230918,124100,206586330,12620,12620,12620,12620,0
20230918,124000,206586330,12620,12620,12620,12620,0
20230918,123900,206586330,12620,12620,12620,12620,0
20230918,123800,206586330,12620,12620,12620,12620,0
20230918,123700,206586330,12620,12620,12620,12620,0
20230918,123600,206586330,12620,12620,12620,12620,127
20230918,123500,204983590,12620,12620,12620,12620,154
20230918,123400,203040110,12620,12620,12620,12620,1
20230918,123300,203027490,12620,12620,12620,12620,0
20230918,123200,203027490,12620,12620,12620,12620,0
20230918,123100,203027490,12620,12620,12620,12620,0
20230918,123000,203027490,12620,12620,12620,12620,0
20230918,122900,203027490,12620,12620,12620,12620,0
20230918,122800,203027490,12620,12620,12620,12620,0
20230918,122700,203027490,12620,12620,12620,12620,0
20230918,122600,203027490,12620,12620,12620,12620,0
20230918,122500,203027490,12620,12570,12620,12550,44
20230918,122400,202474200,12620,12620,12620,12620,0
20230918,122300,202474200,12620,12620,12620,12620,0
20230918,122200,202474200,12620,12620,12620,12620,0
20230918,122100,202474200,12620,12620,12620,12620,0
20230918,122000,202474200,12620,12620,12620,12620,0
20230918,121900,202474200,12620,12620,12620,12620,0
20230918,121800,202474200,12620,12620,12620,12620,0
20230918,121700,202474200,12620,12620,12620,12620,0
20230918,121600,202474200,12620,12620,12620,12620,0
20230918,121500,202474200,12620,12620,12620,12620,0
20230918,121400,202474200,12620,12620,12620,12620,0
20230918,121300,202474200,12620,12620,12620,12620,0
20230918,121200,202474200,12620,12620,12620,12620,11
20230918,121100,202335380,12620,12620,12620,12620,0
20230918,121000,202335380,12620,12620,12620,12620,0
20230918,120900,202335380,12620,12620,12620,12620,0
20230918,120800,202335380,12620,12620,12620,12620,0
20230918,120700,202335380,12620,12620,12620,12620,0
20230918,120600,202335380,12620,12620,12620,12620,0
20230918,120500,202335380,12620,12620,12620,12620,1
20230918,120400,202322760,12550,12550,12550,12550,0
20230918,120300,202322760,12550,12550,12550,12550,0
20230918,120200,202322760,12550,12550,12550,12550,0
20230918,120100,202322760,12550,12550,12550,12550,0
20230918,120000,202322760,12550,12550,12550,12550,0
20230918,115900,202322760,12550,12550,12550,12550,0
20230918,115800,202322760,12550,12550,12550,12550,9
20230918,115700,202209810,12540,12540,12540,12540,0
20230918,115600,202209810,12540,12540,12540,12540,0
20230918,115500,202209810,12540,12540,12540,12540,0
20230918,115400,202209810,12540,12620,12620,12540,1100
20230918,115300,188396450,12640,12640,12640,12640,0
20230918,115200,188396450,12640,12640,12640,12640,6
20230918,115100,188320610,12640,12640,12640,12640,0
20230918,115000,188320610,12640,12640,12640,12640,0
20230918,114900,188320610,12640,12640,12640,12640,5
20230918,114800,188257410,12640,12640,12640,12640,0
20230918,114700,188257410,12640,12640,12640,12640,10
20230918,114600,188131010,12580,12630,12630,12580,116
20230918,114500,186669050,12630,12630,12630,12630,0
20230918,114400,186669050,12630,12630,12630,12630,0
20230918,114300,186669050,12630,12630,12630,12630,11
20230918,114200,186530120,12630,12630,12630,12630,0
20230918,114100,186530120,12630,12630,12630,12630,1
20230918,114000,186517490,12620,12620,12620,12620,0
20230918,113900,186517490,12620,12620,12620,12620,0
20230918,113800,186517490,12620,12620,12620,12620,0
20230918,113700,186517490,12620,12620,12620,12620,0
20230918,113600,186517490,12620,12620,12620,12620,384
20230918,113500,181671410,12640,12640,12640,12640,0
20230918,113400,181671410,12640,12640,12640,12640,0
20230918,113300,181671410,12640,12640,12640,12640,20
20230918,113200,181418610,12650,12650,12650,12650,0
20230918,113100,181418610,12650,12650,12650,12650,0
20230918,113000,181418610,12650,12650,12650,12650,0
20230918,112900,181418610,12650,12650,12650,12650,1
20230918,112800,181405960,12620,12620,12620,12620,0
20230918,112700,181405960,12620,12620,12620,12620,3
20230918,112600,181368100,12620,12620,12620,12620,34
20230918,112500,180939020,12620,12620,12620,12620,0
20230918,112400,180939020,12620,12620,12620,12620,0
20230918,112300,180939020,12620,12620,12620,12620,0
20230918,112200,180939020,12620,12620,12620,12620,0
20230918,112100,180939020,12620,12620,12620,12620,0
20230918,112000,180939020,12620,12600,12620,12600,24
20230918,111900,180636340,12580,12580,12580,12580,0
20230918,111800,180636340,12580,12580,12580,12580,0
20230918,111700,180636340,12580,12580,12580,12580,0
20230918,111600,180636340,12580,12580,12580,12580,0
20230918,111500,180636340,12580,12580,12580,12580,44
20230918,111400,180082820,12580,12580,12580,12580,0
20230918,111300,180082820,12580,12580,12580,12580,0
20230918,111200,180082820,12580,12580,12580,12580,0
20230918,111100,180082820,12580,12580,12580,12580,0
20230918,111000,180082820,12580,12580,12580,12580,0
20230918,110900,180082820,12580,12580,12580,12580,0
20230918,110800,180082820,12580,12580,12580,12580,0
20230918,110700,180082820,12580,12580,12580,12580,0
20230918,110600,180082820,12580,12580,12580,12580,0
20230918,110500,180082820,12580,12580,12580,12580,100
20230918,110400,178824820,12580,12580,12580,12580,274
20230918,110300,175377900,12580,12580,12580,12580,0
20230918,110200,175377900,12580,12580,12580,12580,0
20230918,110100,175377900,12580,12580,12580,12580,1
20230918,110000,175365320,12520,12520,12520,12520,0
20230918,105900,175365320,12520,12550,12550,12520,26
20230918,105800,175039760,12500,12560,12560,12500,600
20230918,105700,167532880,12530,12560,12560,12530,100
20230918,105600,166279800,12580,12580,12580,12580,0
20230918,105500,166279800,12580,12580,12580,12580,0
20230918,105400,166279800,12580,12580,12580,12580,60
20230918,105300,165525000,12540,12540,12540,12540,0
20230918,105200,165525000,12540,12540,12540,12540,0
20230918,105100,165525000,12540,12540,12540,12540,0
20230918,105000,165525000,12540,12540,12540,12540,0
20230918,104900,165525000,12540,12540,12540,12540,0
20230918,104800,165525000,12540,12540,12540,12540,0
20230918,104700,165525000,12540,12540,12540,12540,0
20230918,104600,165525000,12540,12540,12540,12540,0
20230918,104500,165525000,12540,12540,12540,12540,0
20230918,104400,165525000,12540,12540,12540,12540,14
20230918,104300,165349440,12540,12540,12540,12540,0
20230918,104200,165349440,12540,12540,12540,12540,2
20230918,104100,165324360,12500,12530,12530,12500,1300
20230918,104000,149051930,12530,12550,12550,12530,100
20230918,103900,147798180,12550,12550,12550,12550,100
20230918,103800,146543180,12550,12550,12550,12550,0
20230918,103700,146543180,12550,12550,12550,12550,0
20230918,103600,146543180,12550,12560,12560,12550,462
20230918,103500,140743420,12560,12560,12560,12560,1
20230918,103400,140730860,12560,12580,12580,12560,500
20230918,103300,134445490,12580,12610,12610,12580,100
20230918,103200,133187100,12630,12630,12630,12630,0
20230918,103100,133187100,12630,12630,12630,12630,5
20230918,103000,133123950,12650,12650,12650,12650,1
20230918,102900,133111300,12580,12580,12580,12580,0
20230918,102800,133111300,12580,12580,12580,12580,0
20230918,102700,133111300,12580,12580,12580,12580,0
20230918,102600,133111300,12580,12580,12580,12580,0
20230918,102500,133111300,12580,12580,12580,12580,0
20230918,102400,133111300,12580,12580,12580,12580,0
20230918,102300,133111300,12580,12580,12580,12580,0
20230918,102200,133111300,12580,12580,12580,12580,0
20230918,102100,133111300,12580,12580,12580,12580,0
20230918,102000,133111300,12580,12650,12650,12580,25
20230918,101900,132796550,12580,12580,12580,12580,0
20230918,101800,132796550,12580,12650,12650,12580,1000
20230918,101700,120201420,12610,12670,12670,12610,100
20230918,101600,118937510,12660,12660,12660,12660,0
20230918,101500,118937510,12660,12660,12660,12660,0
20230918,101400,118937510,12660,12660,12660,12660,7
20230918,101300,118848890,12640,12640,12640,12640,0
20230918,101200,118848890,12640,12640,12640,12640,0
20230918,101100,118848890,12640,12690,12700,12600,603
20230918,101000,111208430,12680,12650,12680,12650,198
20230918,100900,108697820,12600,12680,12680,12600,73
20230918,100800,107776720,12580,12580,12580,12580,0
20230918,100700,107776720,12580,12580,12580,12580,0
20230918,100600,107776720,12580,12630,12630,12580,149
20230918,100500,105900550,12680,12640,12680,12640,1456
20230918,100400,87477430,12630,12630,12630,12630,101
20230918,100300,86201800,12580,12580,12580,12580,0
20230918,100200,86201800,12580,12580,12580,12580,0
20230918,100100,86201800,12580,12630,12630,12580,100
20230918,100000,84943400,12580,12640,12640,12580,209
20230918,095900,82313640,12580,12610,12610,12580,15
20230918,095800,82124900,12570,12570,12570,12570,0
20230918,095700,82124900,12570,12620,12620,12570,100
20230918,095600,80867120,12580,12590,12590,12580,200
20230918,095500,78349980,12590,12610,12610,12590,200
20230918,095400,75831950,12640,12640,12640,12640,20
20230918,095300,75579150,12580,12640,12640,12580,510
20230918,095200,69157370,12610,12630,12630,12610,506
20230918,095100,62775460,12630,12620,12630,12620,139
20230918,095000,61020370,12620,12620,12620,12620,0
20230918,094900,61020370,12620,12620,12620,12620,200
20230918,094800,58496370,12620,12640,12640,12620,100
20230918,094700,57234350,12650,12650,12650,12650,0
20230918,094600,57234350,12650,12650,12650,12650,0
20230918,094500,57234350,12650,12650,12650,12650,0
20230918,094400,57234350,12650,12650,12650,12650,0
20230918,094300,57234350,12650,12650,12650,12650,1
20230918,094200,57221700,12610,12610,12610,12610,200
20230918,094100,54699700,12610,12670,12670,12610,106
20230918,094000,53362260,12670,12660,12670,12660,9
20230918,093900,53248260,12670,12670,12670,12670,1
20230918,093800,53235590,12610,12610,12610,12610,0
20230918,093700,53235590,12610,12620,12620,12610,200
20230918,093600,50713530,12610,12670,12670,12610,121
20230918,093500,49184000,12670,12670,12670,12670,3
20230918,093400,49145990,12670,12670,12670,12670,23
20230918,093300,48854580,12670,12670,12670,12670,4
20230918,093200,48803900,12670,12670,12670,12670,2
20230918,093100,48778560,12640,12670,12670,12640,13
20230918,093000,48613880,12610,12610,12610,12610,0
20230918,092900,48613880,12610,12610,12610,12610,0
20230918,092800,48613880,12610,12610,12610,12610,0
20230918,092700,48613880,12610,12610,12610,12610,0
20230918,092600,48613880,12610,12610,12610,12610,0
20230918,092500,48613880,12610,12630,12630,12610,200
20230918,092400,46090030,12640,12640,12640,12640,240
20230918,092300,43056430,12630,12630,12630,12630,0
20230918,092200,43056430,12630,12630,12630,12630,0
20230918,092100,43056430,12630,12630,12630,12630,14
20230918,092000,42879610,12620,12620,12620,12620,40
20230918,091900,42374810,12610,12610,12610,12610,0
20230918,091800,42374810,12610,12610,12610,12610,1
20230918,091700,42362200,12610,12610,12610,12610,0
20230918,091600,42362200,12610,12630,12630,12610,208
20230918,091500,39739290,12650,12650,12650,12650,1
20230918,091400,39726640,12680,12680,12680,12680,0
20230918,091300,39726640,12680,12600,12680,12600,188
20230918,091200,37357760,12600,12680,12680,12590,382
20230918,091100,32537210,12710,12710,12710,12710,60
20230918,091000,31774610,12710,12680,12710,12680,318
20230918,090900,27741890,12680,12680,12680,12680,1
20230918,090800,27729210,12590,12600,12600,12590,277
20230918,090700,24241350,12590,12590,12590,12590,0
20230918,090600,24241350,12590,12620,12620,12590,589
20230918,090500,16817210,12620,12620,12620,12620,0
20230918,090400,16817210,12620,12620,12620,12620,5
20230918,090300,16754110,12620,12630,12630,12620,200
20230918,090200,14228680,12600,12650,12660,12600,301
20230918,090100,10424650,12650,12650,12650,12650,1
20230918,090000,10412000,12600,12640,12640,12600,324