KissMeData/044340/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,191700,265001230,9370,9370,9370,9370,139
20230818,191600,265001230,9370,9370,9370,9370,0
20230818,191500,265001230,9370,9370,9370,9370,0
20230818,191400,265001230,9370,9370,9370,9370,0
20230818,191300,265001230,9370,9370,9370,9370,0
20230818,191200,265001230,9370,9370,9370,9370,0
20230818,191100,265001230,9370,9370,9370,9370,0
20230818,191000,265001230,9370,9370,9370,9370,0
20230818,190900,265001230,9370,9370,9370,9370,0
20230818,190800,265001230,9370,9370,9370,9370,0
20230818,190700,265001230,9370,9370,9370,9370,0
20230818,190600,265001230,9370,9370,9370,9370,0
20230818,190500,265001230,9370,9370,9370,9370,0
20230818,190400,265001230,9370,9370,9370,9370,0
20230818,190300,265001230,9370,9370,9370,9370,0
20230818,190200,265001230,9370,9370,9370,9370,0
20230818,190100,265001230,9370,9370,9370,9370,0
20230818,190000,265001230,9370,9370,9370,9370,0
20230818,185900,265001230,9370,9370,9370,9370,0
20230818,185800,265001230,9370,9370,9370,9370,0
20230818,185700,265001230,9370,9370,9370,9370,0
20230818,185600,265001230,9370,9370,9370,9370,0
20230818,185500,265001230,9370,9370,9370,9370,0
20230818,185400,265001230,9370,9370,9370,9370,0
20230818,185300,265001230,9370,9370,9370,9370,0
20230818,185200,265001230,9370,9370,9370,9370,0
20230818,185100,265001230,9370,9370,9370,9370,0
20230818,185000,265001230,9370,9370,9370,9370,0
20230818,184900,265001230,9370,9370,9370,9370,0
20230818,184800,265001230,9370,9370,9370,9370,0
20230818,184700,265001230,9370,9370,9370,9370,139
20230818,184600,265001230,9370,9370,9370,9370,0
20230818,184500,265001230,9370,9370,9370,9370,0
20230818,184400,265001230,9370,9370,9370,9370,0
20230818,184300,265001230,9370,9370,9370,9370,0
20230818,184200,265001230,9370,9370,9370,9370,0
20230818,184100,265001230,9370,9370,9370,9370,0
20230818,184000,265001230,9370,9370,9370,9370,0
20230818,183900,265001230,9370,9370,9370,9370,0
20230818,183800,265001230,9370,9370,9370,9370,0
20230818,183700,265001230,9370,9370,9370,9370,0
20230818,183600,265001230,9370,9370,9370,9370,0
20230818,183500,265001230,9370,9370,9370,9370,0
20230818,183400,265001230,9370,9370,9370,9370,0
20230818,183300,265001230,9370,9370,9370,9370,0
20230818,183200,265001230,9370,9370,9370,9370,0
20230818,183100,265001230,9370,9370,9370,9370,0
20230818,183000,265001230,9370,9370,9370,9370,0
20230818,182900,265001230,9370,9370,9370,9370,0
20230818,182800,265001230,9370,9370,9370,9370,0
20230818,182700,265001230,9370,9370,9370,9370,0
20230818,182600,265001230,9370,9370,9370,9370,0
20230818,182500,265001230,9370,9370,9370,9370,0
20230818,182400,265001230,9370,9370,9370,9370,0
20230818,182300,265001230,9370,9370,9370,9370,0
20230818,182200,265001230,9370,9370,9370,9370,0
20230818,182100,265001230,9370,9370,9370,9370,0
20230818,182000,265001230,9370,9370,9370,9370,0
20230818,181900,265001230,9370,9370,9370,9370,0
20230818,181800,265001230,9370,9370,9370,9370,0
20230818,181700,265001230,9370,9370,9370,9370,139
20230818,181600,265001230,9370,9370,9370,9370,0
20230818,181500,265001230,9370,9370,9370,9370,0
20230818,181400,265001230,9370,9370,9370,9370,0
20230818,181300,265001230,9370,9370,9370,9370,0
20230818,181200,265001230,9370,9370,9370,9370,0
20230818,181100,265001230,9370,9370,9370,9370,0
20230818,181000,265001230,9370,9370,9370,9370,0
20230818,180900,265001230,9370,9370,9370,9370,0
20230818,180800,265001230,9370,9370,9370,9370,0
20230818,180700,265001230,9370,9370,9370,9370,0
20230818,180600,265001230,9370,9370,9370,9370,0
20230818,180500,265001230,9370,9370,9370,9370,0
20230818,180400,265001230,9370,9370,9370,9370,0
20230818,180300,265001230,9370,9370,9370,9370,0
20230818,180200,265001230,9370,9370,9370,9370,0
20230818,180100,265001230,9370,9370,9370,9370,0
20230818,180000,265001230,9370,9370,9370,9370,0
20230818,175900,265001230,9370,9370,9370,9370,0
20230818,175800,265001230,9370,9370,9370,9370,0
20230818,175700,265001230,9370,9370,9370,9370,0
20230818,175600,265001230,9370,9370,9370,9370,0
20230818,175500,265001230,9370,9370,9370,9370,0
20230818,175400,265001230,9370,9370,9370,9370,0
20230818,175300,265001230,9370,9370,9370,9370,0
20230818,175200,265001230,9370,9370,9370,9370,0
20230818,175100,265001230,9370,9370,9370,9370,0
20230818,175000,265001230,9370,9370,9370,9370,0
20230818,174900,265001230,9370,9370,9370,9370,0
20230818,174800,265001230,9370,9370,9370,9370,0
20230818,174700,265001230,9370,9370,9370,9370,139
20230818,174600,265001230,9370,9370,9370,9370,0
20230818,174500,265001230,9370,9370,9370,9370,0
20230818,174400,265001230,9370,9370,9370,9370,0
20230818,174300,265001230,9370,9370,9370,9370,0
20230818,174200,265001230,9370,9370,9370,9370,0
20230818,174100,265001230,9370,9370,9370,9370,0
20230818,174000,265001230,9370,9370,9370,9370,0
20230818,173900,265001230,9370,9370,9370,9370,0
20230818,173800,265001230,9370,9370,9370,9370,0
20230818,173700,265001230,9370,9370,9370,9370,0
20230818,173600,265001230,9370,9370,9370,9370,0
20230818,173500,265001230,9370,9370,9370,9370,0
20230818,173400,265001230,9370,9370,9370,9370,0
20230818,173300,265001230,9370,9370,9370,9370,0
20230818,173200,265001230,9370,9370,9370,9370,0
20230818,173100,265001230,9370,9370,9370,9370,0
20230818,173000,265001230,9370,9370,9370,9370,0
20230818,172900,265001230,9370,9370,9370,9370,0
20230818,172800,265001230,9370,9370,9370,9370,0
20230818,172700,265001230,9370,9370,9370,9370,0
20230818,172600,265001230,9370,9370,9370,9370,0
20230818,172500,265001230,9370,9370,9370,9370,0
20230818,172400,265001230,9370,9370,9370,9370,0
20230818,172300,265001230,9370,9370,9370,9370,0
20230818,172200,265001230,9370,9370,9370,9370,0
20230818,172100,265001230,9370,9370,9370,9370,0
20230818,172000,265001230,9370,9370,9370,9370,0
20230818,171900,265001230,9370,9370,9370,9370,0
20230818,171800,265001230,9370,9370,9370,9370,0
20230818,171700,265001230,9370,9370,9370,9370,139
20230818,171600,265001230,9370,9370,9370,9370,0
20230818,171500,265001230,9370,9370,9370,9370,0
20230818,171400,265001230,9370,9370,9370,9370,0
20230818,171300,265001230,9370,9370,9370,9370,0
20230818,171200,265001230,9370,9370,9370,9370,0
20230818,171100,265001230,9370,9370,9370,9370,0
20230818,171000,265001230,9370,9370,9370,9370,0
20230818,170900,265001230,9370,9370,9370,9370,0
20230818,170800,265001230,9370,9370,9370,9370,0
20230818,170700,265001230,9370,9370,9370,9370,0
20230818,170600,265001230,9370,9370,9370,9370,0
20230818,170500,265001230,9370,9370,9370,9370,0
20230818,170400,265001230,9370,9370,9370,9370,0
20230818,170300,265001230,9370,9370,9370,9370,0
20230818,170200,265001230,9370,9370,9370,9370,0
20230818,170100,265001230,9370,9370,9370,9370,0
20230818,170000,265001230,9370,9370,9370,9370,0
20230818,165900,265001230,9370,9370,9370,9370,0
20230818,165800,265001230,9370,9370,9370,9370,0
20230818,165700,265001230,9370,9370,9370,9370,0
20230818,165600,265001230,9370,9370,9370,9370,0
20230818,165500,265001230,9370,9370,9370,9370,0
20230818,165400,265001230,9370,9370,9370,9370,0
20230818,165300,265001230,9370,9370,9370,9370,0
20230818,165200,265001230,9370,9370,9370,9370,0
20230818,165100,265001230,9370,9370,9370,9370,0
20230818,165000,265001230,9370,9370,9370,9370,0
20230818,164900,265001230,9370,9370,9370,9370,0
20230818,164800,265001230,9370,9370,9370,9370,0
20230818,164700,265001230,9370,9370,9370,9370,139
20230818,164600,265001230,9370,9370,9370,9370,0
20230818,164500,265001230,9370,9370,9370,9370,0
20230818,164400,265001230,9370,9370,9370,9370,0
20230818,164300,265001230,9370,9370,9370,9370,0
20230818,164200,265001230,9370,9370,9370,9370,0
20230818,164100,265001230,9370,9370,9370,9370,0
20230818,164000,265001230,9370,9370,9370,9370,0
20230818,163900,265001230,9370,9370,9370,9370,0
20230818,163800,265001230,9370,9370,9370,9370,0
20230818,163700,265001230,9370,9370,9370,9370,0
20230818,163600,265001230,9370,9370,9370,9370,0
20230818,163500,265001230,9370,9370,9370,9370,0
20230818,163400,265001230,9370,9370,9370,9370,0
20230818,163300,265001230,9370,9370,9370,9370,0
20230818,163200,265001230,9370,9370,9370,9370,0
20230818,163100,265001230,9370,9370,9370,9370,0
20230818,163000,265001230,9370,9370,9370,9370,0
20230818,162900,265001230,9370,9370,9370,9370,0
20230818,162800,265001230,9370,9370,9370,9370,0
20230818,162700,265001230,9370,9370,9370,9370,0
20230818,162600,265001230,9370,9370,9370,9370,0
20230818,162500,265001230,9370,9370,9370,9370,0
20230818,162400,265001230,9370,9370,9370,9370,0
20230818,162300,265001230,9370,9370,9370,9370,0
20230818,162200,265001230,9370,9370,9370,9370,0
20230818,162100,265001230,9370,9370,9370,9370,0
20230818,162000,265001230,9370,9370,9370,9370,0
20230818,161900,265001230,9370,9370,9370,9370,0
20230818,161800,265001230,9370,9370,9370,9370,0
20230818,161700,265001230,9370,9370,9370,9370,139
20230818,161600,265001230,9370,9370,9370,9370,0
20230818,161500,265001230,9370,9370,9370,9370,0
20230818,161400,265001230,9370,9370,9370,9370,0
20230818,161300,265001230,9370,9370,9370,9370,0
20230818,161200,265001230,9370,9370,9370,9370,0
20230818,161100,265001230,9370,9370,9370,9370,0
20230818,161000,265001230,9370,9370,9370,9370,0
20230818,160900,265001230,9370,9370,9370,9370,0
20230818,160800,265001230,9370,9370,9370,9370,0
20230818,160700,265001230,9370,9370,9370,9370,0
20230818,160600,265001230,9370,9370,9370,9370,0
20230818,160500,265001230,9370,9370,9370,9370,0
20230818,160400,265001230,9370,9370,9370,9370,0
20230818,160300,265001230,9370,9370,9370,9370,0
20230818,160200,265001230,9370,9370,9370,9370,0
20230818,160100,265001230,9370,9370,9370,9370,0
20230818,160000,265001230,9370,9370,9370,9370,0
20230818,155900,265001230,9370,9370,9370,9370,0
20230818,155800,265001230,9370,9370,9370,9370,0
20230818,155700,265001230,9370,9370,9370,9370,0
20230818,155600,265001230,9370,9370,9370,9370,0
20230818,155500,265001230,9370,9370,9370,9370,0
20230818,155400,265001230,9370,9370,9370,9370,0
20230818,155300,265001230,9370,9370,9370,9370,0
20230818,155200,265001230,9370,9370,9370,9370,0
20230818,155100,265001230,9370,9370,9370,9370,0
20230818,155000,265001230,9370,9370,9370,9370,0
20230818,154900,265001230,9370,9370,9370,9370,0
20230818,154800,265001230,9370,9370,9370,9370,0
20230818,154700,265001230,9370,9370,9370,9370,139
20230818,154600,265001230,9370,9370,9370,9370,0
20230818,154500,265001230,9370,9370,9370,9370,0
20230818,154400,265001230,9370,9370,9370,9370,0
20230818,154300,265001230,9370,9370,9370,9370,0
20230818,154200,265001230,9370,9370,9370,9370,0
20230818,154100,265001230,9370,9370,9370,9370,0
20230818,154000,265001230,9370,9370,9370,9370,0
20230818,153900,265001230,9370,9370,9370,9370,0
20230818,153800,265001230,9370,9370,9370,9370,0
20230818,153700,265001230,9370,9370,9370,9370,0
20230818,153600,265001230,9370,9370,9370,9370,0
20230818,153500,265001230,9370,9370,9370,9370,0
20230818,153400,265001230,9370,9370,9370,9370,0
20230818,153300,265001230,9370,9370,9370,9370,0
20230818,153200,265001230,9370,9370,9370,9370,0
20230818,153100,265001230,9370,9370,9370,9370,0
20230818,153000,265001230,9370,9370,9370,9370,139
20230818,152900,263698800,9360,9360,9360,9360,0
20230818,152800,263698800,9360,9360,9360,9360,0
20230818,152700,263698800,9360,9360,9360,9360,0
20230818,152600,263698800,9360,9360,9360,9360,0
20230818,152500,263698800,9360,9360,9360,9360,0
20230818,152400,263698800,9360,9360,9360,9360,0
20230818,152300,263698800,9360,9360,9360,9360,0
20230818,152200,263698800,9360,9360,9360,9360,0
20230818,152100,263698800,9360,9360,9360,9360,0
20230818,152000,263698800,9360,9360,9360,9360,0
20230818,151900,263698800,9360,9360,9360,9360,67
20230818,151800,263071680,9360,9360,9360,9360,0
20230818,151700,263071680,9360,9360,9360,9360,58
20230818,151600,262528800,9350,9350,9350,9350,29
20230818,151500,262257650,9350,9350,9350,9350,1
20230818,151400,262248300,9350,9360,9360,9350,4
20230818,151300,262210870,9360,9360,9360,9360,100
20230818,151200,261274870,9360,9360,9360,9360,100
20230818,151100,260338870,9360,9360,9360,9360,429
20230818,151000,256323430,9350,9350,9350,9350,0
20230818,150900,256323430,9350,9350,9350,9350,9
20230818,150800,256239280,9360,9360,9360,9360,100
20230818,150700,255303280,9360,9360,9360,9360,0
20230818,150600,255303280,9360,9360,9360,9360,0
20230818,150500,255303280,9360,9360,9360,9360,0
20230818,150400,255303280,9360,9360,9360,9360,0
20230818,150300,255303280,9360,9360,9360,9360,0
20230818,150200,255303280,9360,9360,9360,9360,10
20230818,150100,255209680,9360,9360,9360,9360,1
20230818,150000,255200320,9360,9360,9360,9360,9
20230818,145900,255116080,9360,9360,9360,9360,0
20230818,145800,255116080,9360,9360,9360,9360,100
20230818,145700,254180080,9360,9360,9360,9360,0
20230818,145600,254180080,9360,9360,9360,9360,0
20230818,145500,254180080,9360,9360,9360,9360,0
20230818,145400,254180080,9360,9360,9360,9360,3
20230818,145300,254152000,9360,9360,9360,9360,0
20230818,145200,254152000,9360,9360,9360,9360,5
20230818,145100,254105200,9360,9360,9360,9360,0
20230818,145000,254105200,9360,9360,9360,9360,191
20230818,144900,252317440,9370,9360,9370,9360,1343
20230818,144800,239736960,9360,9360,9360,9360,0
20230818,144700,239736960,9360,9360,9360,9360,13
20230818,144600,239615280,9360,9360,9360,9360,2
20230818,144500,239596560,9360,9360,9360,9360,0
20230818,144400,239596560,9360,9360,9360,9360,1
20230818,144300,239587200,9360,9360,9360,9360,0
20230818,144200,239587200,9360,9360,9360,9360,0
20230818,144100,239587200,9360,9360,9360,9360,0
20230818,144000,239587200,9360,9360,9360,9360,1
20230818,143900,239577840,9360,9360,9360,9360,0
20230818,143800,239577840,9360,9360,9360,9360,0
20230818,143700,239577840,9360,9360,9360,9360,145
20230818,143600,238220640,9360,9360,9360,9360,1600
20230818,143500,223244640,9350,9350,9350,9350,0
20230818,143400,223244640,9350,9350,9350,9350,0
20230818,143300,223244640,9350,9350,9350,9350,0
20230818,143200,223244640,9350,9350,9350,9350,0
20230818,143100,223244640,9350,9350,9350,9350,0
20230818,143000,223244640,9350,9350,9350,9340,2245
20230818,142900,202255890,9360,9360,9360,9360,0
20230818,142800,202255890,9360,9360,9360,9360,4
20230818,142700,202218450,9360,9360,9360,9360,0
20230818,142600,202218450,9360,9360,9360,9360,0
20230818,142500,202218450,9360,9360,9360,9360,0
20230818,142400,202218450,9360,9360,9360,9360,0
20230818,142300,202218450,9360,9360,9360,9360,30
20230818,142200,201937650,9350,9350,9350,9350,0
20230818,142100,201937650,9350,9370,9370,9350,5
20230818,142000,201890880,9360,9360,9360,9360,1
20230818,141900,201881520,9360,9360,9360,9360,0
20230818,141800,201881520,9360,9360,9360,9360,0
20230818,141700,201881520,9360,9360,9360,9360,2
20230818,141600,201862800,9360,9350,9360,9350,25
20230818,141500,201628940,9360,9370,9390,9350,388
20230818,141400,197996050,9390,9390,9390,9390,0
20230818,141300,197996050,9390,9390,9390,9390,0
20230818,141200,197996050,9390,9360,9390,9360,30
20230818,141100,197714650,9370,9370,9370,9370,0
20230818,141000,197714650,9370,9370,9370,9370,25
20230818,140900,197480400,9400,9400,9400,9400,0
20230818,140800,197480400,9400,9400,9400,9400,0
20230818,140700,197480400,9400,9400,9400,9400,3
20230818,140600,197452200,9400,9400,9400,9400,0
20230818,140500,197452200,9400,9400,9400,9400,0
20230818,140400,197452200,9400,9400,9400,9400,0
20230818,140300,197452200,9400,9400,9400,9400,0
20230818,140200,197452200,9400,9400,9400,9400,102
20230818,140100,196493400,9370,9370,9370,9370,0
20230818,140000,196493400,9370,9370,9370,9370,25
20230818,135900,196259150,9360,9360,9360,9360,4
20230818,135800,196221710,9360,9370,9370,9360,477
20230818,135700,191756680,9380,9380,9380,9380,223
20230818,135600,189664940,9380,9380,9380,9380,0
20230818,135500,189664940,9380,9380,9380,9380,0
20230818,135400,189664940,9380,9380,9380,9380,0
20230818,135300,189664940,9380,9380,9380,9380,0
20230818,135200,189664940,9380,9380,9380,9380,0
20230818,135100,189664940,9380,9380,9380,9380,0
20230818,135000,189664940,9380,9380,9380,9380,0
20230818,134900,189664940,9380,9390,9390,9380,19
20230818,134800,189486710,9400,9400,9400,9400,0
20230818,134700,189486710,9400,9400,9400,9400,0
20230818,134600,189486710,9400,9400,9400,9400,0
20230818,134500,189486710,9400,9400,9400,9400,0
20230818,134400,189486710,9400,9400,9400,9400,27
20230818,134300,189232910,9400,9400,9400,9400,10
20230818,134200,189138910,9400,9400,9400,9400,0
20230818,134100,189138910,9400,9400,9400,9400,1
20230818,134000,189129510,9400,9400,9400,9400,0
20230818,133900,189129510,9400,9400,9400,9400,0
20230818,133800,189129510,9400,9400,9400,9400,0
20230818,133700,189129510,9400,9400,9400,9400,0
20230818,133600,189129510,9400,9400,9400,9400,0
20230818,133500,189129510,9400,9400,9400,9400,12
20230818,133400,189016710,9420,9420,9420,9420,0
20230818,133300,189016710,9420,9410,9420,9410,12
20230818,133200,188903680,9420,9420,9420,9420,0
20230818,133100,188903680,9420,9420,9420,9420,0
20230818,133000,188903680,9420,9420,9420,9420,0
20230818,132900,188903680,9420,9420,9420,9420,1
20230818,132800,188894260,9420,9410,9420,9410,5
20230818,132700,188847200,9360,9360,9360,9360,0
20230818,132600,188847200,9360,9360,9360,9360,0
20230818,132500,188847200,9360,9360,9360,9360,100
20230818,132400,187911200,9360,9360,9360,9360,0
20230818,132300,187911200,9360,9360,9360,9360,0
20230818,132200,187911200,9360,9360,9360,9360,0
20230818,132100,187911200,9360,9390,9390,9360,364
20230818,132000,184500670,9410,9410,9410,9410,0
20230818,131900,184500670,9410,9410,9410,9410,0
20230818,131800,184500670,9410,9410,9410,9410,0
20230818,131700,184500670,9410,9410,9410,9410,0
20230818,131600,184500670,9410,9410,9410,9410,0
20230818,131500,184500670,9410,9410,9410,9410,0
20230818,131400,184500670,9410,9410,9410,9410,0
20230818,131300,184500670,9410,9410,9410,9410,0
20230818,131200,184500670,9410,9410,9410,9410,0
20230818,131100,184500670,9410,9410,9410,9410,0
20230818,131000,184500670,9410,9410,9410,9410,0
20230818,130900,184500670,9410,9410,9410,9410,0
20230818,130800,184500670,9410,9410,9410,9410,0
20230818,130700,184500670,9410,9410,9410,9410,2
20230818,130600,184481850,9410,9410,9410,9410,1
20230818,130500,184472440,9410,9410,9410,9410,0
20230818,130400,184472440,9410,9410,9410,9410,1
20230818,130300,184463030,9420,9420,9420,9420,0
20230818,130200,184463030,9420,9420,9420,9420,1
20230818,130100,184453610,9420,9420,9420,9420,2
20230818,130000,184434770,9370,9370,9370,9370,0
20230818,125900,184434770,9370,9400,9400,9370,20
20230818,125800,184247340,9410,9400,9410,9400,631
20230818,125700,178309640,9410,9410,9410,9410,3
20230818,125600,178281410,9410,9410,9410,9410,0
20230818,125500,178281410,9410,9410,9410,9410,0
20230818,125400,178281410,9410,9410,9410,9410,0
20230818,125300,178281410,9410,9410,9410,9410,0
20230818,125200,178281410,9410,9410,9410,9410,0
20230818,125100,178281410,9410,9410,9410,9410,150
20230818,125000,176869910,9360,9360,9360,9360,0
20230818,124900,176869910,9360,9360,9360,9360,0
20230818,124800,176869910,9360,9370,9370,9360,2
20230818,124700,176851180,9420,9420,9420,9420,0
20230818,124600,176851180,9420,9420,9420,9420,0
20230818,124500,176851180,9420,9420,9420,9420,1
20230818,124400,176841760,9350,9350,9350,9350,0
20230818,124300,176841760,9350,9350,9350,9350,0
20230818,124200,176841760,9350,9360,9360,9350,1092
20230818,124100,166629620,9370,9370,9370,9370,1
20230818,124000,166620250,9370,9370,9370,9370,1
20230818,123900,166610880,9370,9370,9370,9370,1
20230818,123800,166601510,9370,9370,9370,9370,32
20230818,123700,166301670,9370,9370,9370,9370,0
20230818,123600,166301670,9370,9370,9370,9370,0
20230818,123500,166301670,9370,9370,9370,9370,0
20230818,123400,166301670,9370,9370,9370,9370,0
20230818,123300,166301670,9370,9370,9370,9370,77
20230818,123200,165580180,9360,9360,9360,9360,0
20230818,123100,165580180,9360,9420,9420,9360,103
20230818,123000,164615830,9410,9410,9410,9410,1
20230818,122900,164606420,9410,9410,9410,9410,1
20230818,122800,164597010,9360,9360,9360,9360,0
20230818,122700,164597010,9360,9360,9360,9360,0
20230818,122600,164597010,9360,9390,9390,9360,100
20230818,122500,163660850,9370,9370,9370,9370,0
20230818,122400,163660850,9370,9370,9370,9370,0
20230818,122300,163660850,9370,9370,9370,9370,0
20230818,122200,163660850,9370,9370,9370,9370,0
20230818,122100,163660850,9370,9370,9370,9370,0
20230818,122000,163660850,9370,9370,9370,9370,0
20230818,121900,163660850,9370,9370,9370,9370,0
20230818,121800,163660850,9370,9370,9370,9370,40
20230818,121700,163286050,9360,9360,9360,9360,0
20230818,121600,163286050,9360,9360,9360,9360,0
20230818,121500,163286050,9360,9360,9360,9360,0
20230818,121400,163286050,9360,9360,9360,9360,0
20230818,121300,163286050,9360,9360,9360,9360,0
20230818,121200,163286050,9360,9360,9360,9360,0
20230818,121100,163286050,9360,9360,9360,9360,0
20230818,121000,163286050,9360,9360,9360,9360,99
20230818,120900,162359410,9370,9390,9390,9360,383
20230818,120800,158769600,9390,9400,9400,9390,118
20230818,120700,157661400,9400,9400,9400,9400,0
20230818,120600,157661400,9400,9400,9400,9400,5
20230818,120500,157614400,9430,9430,9430,9430,0
20230818,120400,157614400,9430,9430,9430,9430,0
20230818,120300,157614400,9430,9430,9430,9430,0
20230818,120200,157614400,9430,9430,9430,9430,0
20230818,120100,157614400,9430,9430,9430,9430,0
20230818,120000,157614400,9430,9420,9430,9420,11
20230818,115900,157510680,9420,9420,9420,9420,0
20230818,115800,157510680,9420,9420,9420,9420,0
20230818,115700,157510680,9420,9420,9420,9420,0
20230818,115600,157510680,9420,9420,9420,9420,6
20230818,115500,157454160,9400,9400,9400,9400,0
20230818,115400,157454160,9400,9400,9400,9400,0
20230818,115300,157454160,9400,9400,9400,9400,0
20230818,115200,157454160,9400,9400,9400,9400,0
20230818,115100,157454160,9400,9400,9400,9400,50
20230818,115000,156984160,9430,9430,9430,9430,1
20230818,114900,156974730,9430,9430,9430,9430,0
20230818,114800,156974730,9430,9430,9430,9430,0
20230818,114700,156974730,9430,9430,9430,9430,7
20230818,114600,156908720,9430,9430,9430,9430,0
20230818,114500,156908720,9430,9420,9430,9420,10
20230818,114400,156814470,9430,9430,9430,9430,0
20230818,114300,156814470,9430,9430,9430,9430,0
20230818,114200,156814470,9430,9430,9430,9430,0
20230818,114100,156814470,9430,9430,9430,9430,0
20230818,114000,156814470,9430,9430,9430,9430,0
20230818,113900,156814470,9430,9430,9430,9430,4
20230818,113800,156776750,9430,9430,9430,9430,2
20230818,113700,156757890,9430,9430,9430,9430,50
20230818,113600,156286390,9380,9380,9380,9380,0
20230818,113500,156286390,9380,9380,9380,9380,0
20230818,113400,156286390,9380,9380,9380,9380,0
20230818,113300,156286390,9380,9380,9380,9380,0
20230818,113200,156286390,9380,9380,9380,9380,0
20230818,113100,156286390,9380,9380,9380,9380,0
20230818,113000,156286390,9380,9380,9380,9380,0
20230818,112900,156286390,9380,9400,9400,9380,7
20230818,112800,156220700,9430,9430,9430,9430,0
20230818,112700,156220700,9430,9430,9430,9430,1
20230818,112600,156211270,9420,9420,9420,9420,12
20230818,112500,156098230,9430,9430,9430,9430,0
20230818,112400,156098230,9430,9430,9430,9430,5
20230818,112300,156051080,9430,9440,9440,9430,6
20230818,112200,155994490,9430,9430,9430,9430,61
20230818,112100,155419260,9430,9430,9430,9430,0
20230818,112000,155419260,9430,9430,9430,9430,7
20230818,111900,155353250,9430,9440,9440,9430,13
20230818,111800,155230580,9430,9430,9430,9430,0
20230818,111700,155230580,9430,9430,9430,9430,0
20230818,111600,155230580,9430,9430,9430,9430,0
20230818,111500,155230580,9430,9430,9430,9430,13
20230818,111400,155107990,9430,9430,9430,9430,0
20230818,111300,155107990,9430,9430,9430,9430,10
20230818,111200,155013690,9430,9420,9430,9420,10
20230818,111100,154919420,9420,9420,9420,9420,0
20230818,111000,154919420,9420,9410,9420,9410,2
20230818,110900,154900590,9400,9400,9400,9400,3
20230818,110800,154872390,9400,9400,9400,9400,0
20230818,110700,154872390,9400,9400,9400,9400,0
20230818,110600,154872390,9400,9400,9400,9400,0
20230818,110500,154872390,9400,9400,9400,9400,10
20230818,110400,154778390,9350,9350,9350,9350,0
20230818,110300,154778390,9350,9350,9350,9350,0
20230818,110200,154778390,9350,9350,9350,9350,0
20230818,110100,154778390,9350,9350,9350,9350,0
20230818,110000,154778390,9350,9350,9350,9350,0
20230818,105900,154778390,9350,9350,9350,9350,0
20230818,105800,154778390,9350,9350,9350,9350,0
20230818,105700,154778390,9350,9350,9350,9350,0
20230818,105600,154778390,9350,9350,9350,9350,0
20230818,105500,154778390,9350,9350,9350,9350,1
20230818,105400,154769040,9350,9360,9360,9350,1000
20230818,105300,145418680,9350,9350,9350,9350,0
20230818,105200,145418680,9350,9360,9360,9350,1000
20230818,105100,136066450,9360,9360,9360,9360,0
20230818,105000,136066450,9360,9360,9360,9360,0
20230818,104900,136066450,9360,9370,9370,9360,10
20230818,104800,135972820,9360,9360,9360,9360,0
20230818,104700,135972820,9360,9360,9360,9360,0
20230818,104600,135972820,9360,9360,9360,9360,5
20230818,104500,135926020,9350,9430,9430,9350,3000
20230818,104400,107869260,9440,9440,9440,9440,0
20230818,104300,107869260,9440,9440,9440,9440,0
20230818,104200,107869260,9440,9440,9440,9440,0
20230818,104100,107869260,9440,9440,9440,9440,0
20230818,104000,107869260,9440,9440,9440,9440,10
20230818,103900,107774860,9430,9430,9430,9430,13
20230818,103800,107652270,9430,9430,9430,9430,0
20230818,103700,107652270,9430,9430,9430,9430,6
20230818,103600,107595690,9420,9420,9420,9420,1
20230818,103500,107586270,9430,9430,9430,9430,211
20230818,103400,105596540,9430,9430,9430,9430,31
20230818,103300,105304210,9430,9430,9430,9430,22
20230818,103200,105096750,9420,9410,9420,9410,162
20230818,103100,103571110,9410,9390,9410,9390,94
20230818,103000,102687430,9390,9390,9390,9390,1
20230818,102900,102678040,9370,9370,9370,9370,0
20230818,102800,102678040,9370,9370,9370,9370,0
20230818,102700,102678040,9370,9370,9370,9370,0
20230818,102600,102678040,9370,9370,9370,9370,4
20230818,102500,102640560,9370,9370,9370,9370,0
20230818,102400,102640560,9370,9370,9370,9370,0
20230818,102300,102640560,9370,9370,9370,9370,3
20230818,102200,102612450,9360,9360,9360,9360,82
20230818,102100,101844930,9360,9360,9360,9360,4
20230818,102000,101807490,9360,9370,9370,9360,16
20230818,101900,101657660,9360,9360,9360,9360,10
20230818,101800,101564060,9350,9370,9370,9350,183
20230818,101700,99851830,9380,9380,9380,9380,0
20230818,101600,99851830,9380,9380,9380,9380,0
20230818,101500,99851830,9380,9380,9380,9380,2
20230818,101400,99833070,9380,9380,9380,9380,0
20230818,101300,99833070,9380,9400,9400,9380,39
20230818,101200,99467000,9390,9380,9390,9380,5
20230818,101100,99420080,9350,9350,9350,9350,0
20230818,101000,99420080,9350,9350,9350,9350,0
20230818,100900,99420080,9350,9350,9350,9350,900
20230818,100800,91005080,9350,9360,9360,9350,462
20230818,100700,86684150,9360,9360,9360,9360,0
20230818,100600,86684150,9360,9360,9360,9360,0
20230818,100500,86684150,9360,9350,9360,9350,121
20230818,100400,85551600,9360,9360,9360,9360,10
20230818,100300,85458000,9360,9370,9370,9360,24
20230818,100200,85233340,9350,9350,9350,9350,0
20230818,100100,85233340,9350,9350,9350,9350,0
20230818,100000,85233340,9350,9350,9350,9350,0
20230818,095900,85233340,9350,9350,9350,9350,0
20230818,095800,85233340,9350,9350,9350,9350,0
20230818,095700,85233340,9350,9350,9350,9350,0
20230818,095600,85233340,9350,9350,9350,9350,0
20230818,095500,85233340,9350,9350,9350,9350,0
20230818,095400,85233340,9350,9380,9380,9350,160
20230818,095300,83735770,9370,9370,9370,9370,0
20230818,095200,83735770,9370,9370,9370,9370,0
20230818,095100,83735770,9370,9370,9370,9370,0
20230818,095000,83735770,9370,9370,9370,9370,195
20230818,094900,81908620,9370,9370,9370,9370,0
20230818,094800,81908620,9370,9370,9370,9370,0
20230818,094700,81908620,9370,9370,9370,9370,0
20230818,094600,81908620,9370,9370,9370,9370,0
20230818,094500,81908620,9370,9370,9370,9370,0
20230818,094400,81908620,9370,9370,9370,9370,30
20230818,094300,81627520,9400,9400,9400,9400,0
20230818,094200,81627520,9400,9400,9400,9400,4
20230818,094100,81589920,9410,9410,9410,9410,0
20230818,094000,81589920,9410,9410,9410,9410,0
20230818,093900,81589920,9410,9390,9410,9370,4066
20230818,093800,43479950,9400,9400,9400,9400,208
20230818,093700,41524750,9410,9400,9410,9400,6
20230818,093600,41468300,9410,9410,9410,9410,8
20230818,093500,41393020,9410,9400,9410,9400,19
20230818,093400,41214310,9400,9370,9410,9370,1307
20230818,093300,28963660,9370,9370,9370,9370,0
20230818,093200,28963660,9370,9360,9370,9360,82
20230818,093100,28196120,9370,9380,9380,9370,3
20230818,093000,28168000,9370,9370,9370,9370,1
20230818,092900,28158630,9370,9370,9370,9370,22
20230818,092800,27952490,9380,9380,9380,9380,1
20230818,092700,27943110,9380,9380,9380,9380,7
20230818,092600,27877450,9390,9390,9390,9390,0
20230818,092500,27877450,9390,9390,9390,9390,0
20230818,092400,27877450,9390,9390,9390,9390,0
20230818,092300,27877450,9390,9390,9390,9390,0
20230818,092200,27877450,9390,9400,9400,9390,59
20230818,092100,27323420,9400,9400,9400,9400,10
20230818,092000,27229420,9350,9350,9350,9350,10
20230818,091900,27135920,9350,9370,9370,9350,232
20230818,091800,24965790,9420,9420,9420,9420,0
20230818,091700,24965790,9420,9420,9420,9420,13
20230818,091600,24843330,9420,9420,9420,9420,1
20230818,091500,24833910,9430,9430,9430,9430,0
20230818,091400,24833910,9430,9430,9430,9430,1
20230818,091300,24824480,9430,9430,9430,9430,0
20230818,091200,24824480,9430,9430,9430,9430,1
20230818,091100,24815050,9370,9350,9370,9350,24
20230818,091000,24590250,9350,9360,9360,9350,48
20230818,090900,24141410,9360,9360,9360,9360,2
20230818,090800,24122690,9360,9380,9430,9360,95
20230818,090700,23232520,9430,9380,9430,9380,13
20230818,090600,23110480,9440,9440,9440,9440,0
20230818,090500,23110480,9440,9440,9440,9440,10
20230818,090400,23016080,9440,9450,9450,9440,3
20230818,090300,22987740,9360,9360,9360,9360,787
20230818,090200,15621420,9370,9450,9450,9370,1308
20230818,090100,3358290,9440,9520,9520,9440,40
20230818,090000,2978200,9460,9580,9580,9460,313