KissMeData/086040/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194000,433832500,7260,7260,7260,7260,1244
20230918,193900,433832500,7260,7260,7260,7260,0
20230918,193800,433832500,7260,7260,7260,7260,0
20230918,193700,433832500,7260,7260,7260,7260,0
20230918,193600,433832500,7260,7260,7260,7260,0
20230918,193500,433832500,7260,7260,7260,7260,0
20230918,193400,433832500,7260,7260,7260,7260,0
20230918,193300,433832500,7260,7260,7260,7260,0
20230918,193200,433832500,7260,7260,7260,7260,0
20230918,193100,433832500,7260,7260,7260,7260,0
20230918,193000,433832500,7260,7260,7260,7260,0
20230918,192900,433832500,7260,7260,7260,7260,0
20230918,192800,433832500,7260,7260,7260,7260,0
20230918,192700,433832500,7260,7260,7260,7260,0
20230918,192600,433832500,7260,7260,7260,7260,0
20230918,192500,433832500,7260,7260,7260,7260,0
20230918,192400,433832500,7260,7260,7260,7260,0
20230918,192300,433832500,7260,7260,7260,7260,0
20230918,192200,433832500,7260,7260,7260,7260,0
20230918,192100,433832500,7260,7260,7260,7260,0
20230918,192000,433832500,7260,7260,7260,7260,0
20230918,191900,433832500,7260,7260,7260,7260,0
20230918,191800,433832500,7260,7260,7260,7260,0
20230918,191700,433832500,7260,7260,7260,7260,0
20230918,191600,433832500,7260,7260,7260,7260,0
20230918,191500,433832500,7260,7260,7260,7260,0
20230918,191400,433832500,7260,7260,7260,7260,0
20230918,191300,433832500,7260,7260,7260,7260,0
20230918,191200,433832500,7260,7260,7260,7260,0
20230918,191100,433832500,7260,7260,7260,7260,0
20230918,191000,433832500,7260,7260,7260,7260,1244
20230918,190900,433832500,7260,7260,7260,7260,0
20230918,190800,433832500,7260,7260,7260,7260,0
20230918,190700,433832500,7260,7260,7260,7260,0
20230918,190600,433832500,7260,7260,7260,7260,0
20230918,190500,433832500,7260,7260,7260,7260,0
20230918,190400,433832500,7260,7260,7260,7260,0
20230918,190300,433832500,7260,7260,7260,7260,0
20230918,190200,433832500,7260,7260,7260,7260,0
20230918,190100,433832500,7260,7260,7260,7260,0
20230918,190000,433832500,7260,7260,7260,7260,0
20230918,185900,433832500,7260,7260,7260,7260,0
20230918,185800,433832500,7260,7260,7260,7260,0
20230918,185700,433832500,7260,7260,7260,7260,0
20230918,185600,433832500,7260,7260,7260,7260,0
20230918,185500,433832500,7260,7260,7260,7260,0
20230918,185400,433832500,7260,7260,7260,7260,0
20230918,185300,433832500,7260,7260,7260,7260,0
20230918,185200,433832500,7260,7260,7260,7260,0
20230918,185100,433832500,7260,7260,7260,7260,0
20230918,185000,433832500,7260,7260,7260,7260,0
20230918,184900,433832500,7260,7260,7260,7260,0
20230918,184800,433832500,7260,7260,7260,7260,0
20230918,184700,433832500,7260,7260,7260,7260,0
20230918,184600,433832500,7260,7260,7260,7260,0
20230918,184500,433832500,7260,7260,7260,7260,0
20230918,184400,433832500,7260,7260,7260,7260,0
20230918,184300,433832500,7260,7260,7260,7260,0
20230918,184200,433832500,7260,7260,7260,7260,0
20230918,184100,433832500,7260,7260,7260,7260,0
20230918,184000,433832500,7260,7260,7260,7260,1244
20230918,183900,433832500,7260,7260,7260,7260,0
20230918,183800,433832500,7260,7260,7260,7260,0
20230918,183700,433832500,7260,7260,7260,7260,0
20230918,183600,433832500,7260,7260,7260,7260,0
20230918,183500,433832500,7260,7260,7260,7260,0
20230918,183400,433832500,7260,7260,7260,7260,0
20230918,183300,433832500,7260,7260,7260,7260,0
20230918,183200,433832500,7260,7260,7260,7260,0
20230918,183100,433832500,7260,7260,7260,7260,0
20230918,183000,433832500,7260,7260,7260,7260,0
20230918,182900,433832500,7260,7260,7260,7260,0
20230918,182800,433832500,7260,7260,7260,7260,0
20230918,182700,433832500,7260,7260,7260,7260,0
20230918,182600,433832500,7260,7260,7260,7260,0
20230918,182500,433832500,7260,7260,7260,7260,0
20230918,182400,433832500,7260,7260,7260,7260,0
20230918,182300,433832500,7260,7260,7260,7260,0
20230918,182200,433832500,7260,7260,7260,7260,0
20230918,182100,433832500,7260,7260,7260,7260,0
20230918,182000,433832500,7260,7260,7260,7260,0
20230918,181900,433832500,7260,7260,7260,7260,0
20230918,181800,433832500,7260,7260,7260,7260,0
20230918,181700,433832500,7260,7260,7260,7260,0
20230918,181600,433832500,7260,7260,7260,7260,0
20230918,181500,433832500,7260,7260,7260,7260,0
20230918,181400,433832500,7260,7260,7260,7260,0
20230918,181300,433832500,7260,7260,7260,7260,0
20230918,181200,433832500,7260,7260,7260,7260,0
20230918,181100,433832500,7260,7260,7260,7260,0
20230918,181000,433832500,7260,7260,7260,7260,1244
20230918,180900,433832500,7260,7260,7260,7260,0
20230918,180800,433832500,7260,7260,7260,7260,0
20230918,180700,433832500,7260,7260,7260,7260,0
20230918,180600,433832500,7260,7260,7260,7260,0
20230918,180500,433832500,7260,7260,7260,7260,0
20230918,180400,433832500,7260,7260,7260,7260,0
20230918,180300,433832500,7260,7260,7260,7260,0
20230918,180200,433832500,7260,7260,7260,7260,0
20230918,180100,433832500,7260,7260,7260,7260,0
20230918,180000,433832500,7260,7260,7260,7260,0
20230918,175900,433832500,7260,7260,7260,7260,0
20230918,175800,433832500,7260,7260,7260,7260,0
20230918,175700,433832500,7260,7260,7260,7260,0
20230918,175600,433832500,7260,7260,7260,7260,0
20230918,175500,433832500,7260,7260,7260,7260,0
20230918,175400,433832500,7260,7260,7260,7260,0
20230918,175300,433832500,7260,7260,7260,7260,0
20230918,175200,433832500,7260,7260,7260,7260,0
20230918,175100,433832500,7260,7260,7260,7260,0
20230918,175000,433832500,7260,7260,7260,7260,0
20230918,174900,433832500,7260,7260,7260,7260,0
20230918,174800,433832500,7260,7260,7260,7260,0
20230918,174700,433832500,7260,7260,7260,7260,0
20230918,174600,433832500,7260,7260,7260,7260,0
20230918,174500,433832500,7260,7260,7260,7260,0
20230918,174400,433832500,7260,7260,7260,7260,0
20230918,174300,433832500,7260,7260,7260,7260,0
20230918,174200,433832500,7260,7260,7260,7260,0
20230918,174100,433832500,7260,7260,7260,7260,0
20230918,174000,433832500,7260,7260,7260,7260,1244
20230918,173900,433832500,7260,7260,7260,7260,0
20230918,173800,433832500,7260,7260,7260,7260,0
20230918,173700,433832500,7260,7260,7260,7260,0
20230918,173600,433832500,7260,7260,7260,7260,0
20230918,173500,433832500,7260,7260,7260,7260,0
20230918,173400,433832500,7260,7260,7260,7260,0
20230918,173300,433832500,7260,7260,7260,7260,0
20230918,173200,433832500,7260,7260,7260,7260,0
20230918,173100,433832500,7260,7260,7260,7260,0
20230918,173000,433832500,7260,7260,7260,7260,0
20230918,172900,433832500,7260,7260,7260,7260,0
20230918,172800,433832500,7260,7260,7260,7260,0
20230918,172700,433832500,7260,7260,7260,7260,0
20230918,172600,433832500,7260,7260,7260,7260,0
20230918,172500,433832500,7260,7260,7260,7260,0
20230918,172400,433832500,7260,7260,7260,7260,0
20230918,172300,433832500,7260,7260,7260,7260,0
20230918,172200,433832500,7260,7260,7260,7260,0
20230918,172100,433832500,7260,7260,7260,7260,0
20230918,172000,433832500,7260,7260,7260,7260,0
20230918,171900,433832500,7260,7260,7260,7260,0
20230918,171800,433832500,7260,7260,7260,7260,0
20230918,171700,433832500,7260,7260,7260,7260,0
20230918,171600,433832500,7260,7260,7260,7260,0
20230918,171500,433832500,7260,7260,7260,7260,0
20230918,171400,433832500,7260,7260,7260,7260,0
20230918,171300,433832500,7260,7260,7260,7260,0
20230918,171200,433832500,7260,7260,7260,7260,0
20230918,171100,433832500,7260,7260,7260,7260,0
20230918,171000,433832500,7260,7260,7260,7260,1244
20230918,170900,433832500,7260,7260,7260,7260,0
20230918,170800,433832500,7260,7260,7260,7260,0
20230918,170700,433832500,7260,7260,7260,7260,0
20230918,170600,433832500,7260,7260,7260,7260,0
20230918,170500,433832500,7260,7260,7260,7260,0
20230918,170400,433832500,7260,7260,7260,7260,0
20230918,170300,433832500,7260,7260,7260,7260,0
20230918,170200,433832500,7260,7260,7260,7260,0
20230918,170100,433832500,7260,7260,7260,7260,0
20230918,170000,433832500,7260,7260,7260,7260,0
20230918,165900,433832500,7260,7260,7260,7260,0
20230918,165800,433832500,7260,7260,7260,7260,0
20230918,165700,433832500,7260,7260,7260,7260,0
20230918,165600,433832500,7260,7260,7260,7260,0
20230918,165500,433832500,7260,7260,7260,7260,0
20230918,165400,433832500,7260,7260,7260,7260,0
20230918,165300,433832500,7260,7260,7260,7260,0
20230918,165200,433832500,7260,7260,7260,7260,0
20230918,165100,433832500,7260,7260,7260,7260,0
20230918,165000,433832500,7260,7260,7260,7260,0
20230918,164900,433832500,7260,7260,7260,7260,0
20230918,164800,433832500,7260,7260,7260,7260,0
20230918,164700,433832500,7260,7260,7260,7260,0
20230918,164600,433832500,7260,7260,7260,7260,0
20230918,164500,433832500,7260,7260,7260,7260,0
20230918,164400,433832500,7260,7260,7260,7260,0
20230918,164300,433832500,7260,7260,7260,7260,0
20230918,164200,433832500,7260,7260,7260,7260,0
20230918,164100,433832500,7260,7260,7260,7260,0
20230918,164000,433832500,7260,7260,7260,7260,1244
20230918,163900,433832500,7260,7260,7260,7260,0
20230918,163800,433832500,7260,7260,7260,7260,0
20230918,163700,433832500,7260,7260,7260,7260,0
20230918,163600,433832500,7260,7260,7260,7260,0
20230918,163500,433832500,7260,7260,7260,7260,0
20230918,163400,433832500,7260,7260,7260,7260,0
20230918,163300,433832500,7260,7260,7260,7260,0
20230918,163200,433832500,7260,7260,7260,7260,0
20230918,163100,433832500,7260,7260,7260,7260,0
20230918,163000,433832500,7260,7260,7260,7260,0
20230918,162900,433832500,7260,7260,7260,7260,0
20230918,162800,433832500,7260,7260,7260,7260,0
20230918,162700,433832500,7260,7260,7260,7260,0
20230918,162600,433832500,7260,7260,7260,7260,0
20230918,162500,433832500,7260,7260,7260,7260,0
20230918,162400,433832500,7260,7260,7260,7260,0
20230918,162300,433832500,7260,7260,7260,7260,0
20230918,162200,433832500,7260,7260,7260,7260,0
20230918,162100,433832500,7260,7260,7260,7260,0
20230918,162000,433832500,7260,7260,7260,7260,0
20230918,161900,433832500,7260,7260,7260,7260,0
20230918,161800,433832500,7260,7260,7260,7260,0
20230918,161700,433832500,7260,7260,7260,7260,0
20230918,161600,433832500,7260,7260,7260,7260,0
20230918,161500,433832500,7260,7260,7260,7260,0
20230918,161400,433832500,7260,7260,7260,7260,0
20230918,161300,433832500,7260,7260,7260,7260,0
20230918,161200,433832500,7260,7260,7260,7260,0
20230918,161100,433832500,7260,7260,7260,7260,0
20230918,161000,433832500,7260,7260,7260,7260,1244
20230918,160900,433832500,7260,7260,7260,7260,0
20230918,160800,433832500,7260,7260,7260,7260,0
20230918,160700,433832500,7260,7260,7260,7260,0
20230918,160600,433832500,7260,7260,7260,7260,0
20230918,160500,433832500,7260,7260,7260,7260,0
20230918,160400,433832500,7260,7260,7260,7260,0
20230918,160300,433832500,7260,7260,7260,7260,0
20230918,160200,433832500,7260,7260,7260,7260,0
20230918,160100,433832500,7260,7260,7260,7260,0
20230918,160000,433832500,7260,7260,7260,7260,0
20230918,155900,433832500,7260,7260,7260,7260,0
20230918,155800,433832500,7260,7260,7260,7260,0
20230918,155700,433832500,7260,7260,7260,7260,0
20230918,155600,433832500,7260,7260,7260,7260,0
20230918,155500,433832500,7260,7260,7260,7260,0
20230918,155400,433832500,7260,7260,7260,7260,0
20230918,155300,433832500,7260,7260,7260,7260,0
20230918,155200,433832500,7260,7260,7260,7260,0
20230918,155100,433832500,7260,7260,7260,7260,0
20230918,155000,433832500,7260,7260,7260,7260,0
20230918,154900,433832500,7260,7260,7260,7260,0
20230918,154800,433832500,7260,7260,7260,7260,0
20230918,154700,433832500,7260,7260,7260,7260,0
20230918,154600,433832500,7260,7260,7260,7260,0
20230918,154500,433832500,7260,7260,7260,7260,0
20230918,154400,433832500,7260,7260,7260,7260,0
20230918,154300,433832500,7260,7260,7260,7260,0
20230918,154200,433832500,7260,7260,7260,7260,0
20230918,154100,433832500,7260,7260,7260,7260,0
20230918,154000,433832500,7260,7260,7260,7260,1244
20230918,153900,433832500,7260,7260,7260,7260,0
20230918,153800,433832500,7260,7260,7260,7260,0
20230918,153700,433832500,7260,7260,7260,7260,0
20230918,153600,433832500,7260,7260,7260,7260,0
20230918,153500,433832500,7260,7260,7260,7260,0
20230918,153400,433832500,7260,7260,7260,7260,0
20230918,153300,433832500,7260,7260,7260,7260,0
20230918,153200,433832500,7260,7260,7260,7260,0
20230918,153100,433832500,7260,7260,7260,7260,0
20230918,153000,433832500,7260,7260,7260,7260,1244
20230918,152900,424801060,7300,7300,7300,7300,0
20230918,152800,424801060,7300,7300,7300,7300,0
20230918,152700,424801060,7300,7300,7300,7300,0
20230918,152600,424801060,7300,7300,7300,7300,0
20230918,152500,424801060,7300,7300,7300,7300,0
20230918,152400,424801060,7300,7300,7300,7300,0
20230918,152300,424801060,7300,7300,7300,7300,0
20230918,152200,424801060,7300,7300,7300,7300,0
20230918,152100,424801060,7300,7300,7300,7300,0
20230918,152000,424801060,7300,7300,7300,7300,0
20230918,151900,424801060,7300,7300,7300,7300,0
20230918,151800,424801060,7300,7300,7300,7300,1
20230918,151700,424793760,7260,7260,7260,7260,1637
20230918,151600,412909140,7260,7250,7260,7250,547
20230918,151500,408940890,7250,7250,7250,7250,141
20230918,151400,407918640,7260,7260,7260,7260,949
20230918,151300,401028900,7260,7260,7260,7260,0
20230918,151200,401028900,7260,7260,7260,7260,0
20230918,151100,401028900,7260,7270,7270,7260,202
20230918,151000,399562360,7260,7270,7270,7260,161
20230918,150900,398392500,7290,7290,7290,7290,0
20230918,150800,398392500,7290,7290,7290,7290,2
20230918,150700,398377920,7290,7290,7290,7290,0
20230918,150600,398377920,7290,7290,7290,7290,1
20230918,150500,398370630,7260,7260,7260,7250,1888
20230918,150400,384663760,7260,7270,7270,7260,185
20230918,150300,383320310,7270,7280,7280,7270,678
20230918,150200,378391120,7280,7280,7280,7280,200
20230918,150100,376935120,7280,7280,7280,7280,161
20230918,150000,375763040,7280,7280,7280,7280,247
20230918,145900,373964880,7300,7300,7300,7300,0
20230918,145800,373964880,7300,7300,7300,7300,0
20230918,145700,373964880,7300,7300,7300,7300,0
20230918,145600,373964880,7300,7300,7300,7300,0
20230918,145500,373964880,7300,7300,7300,7300,0
20230918,145400,373964880,7300,7300,7300,7300,0
20230918,145300,373964880,7300,7300,7300,7300,0
20230918,145200,373964880,7300,7300,7300,7300,0
20230918,145100,373964880,7300,7300,7300,7300,0
20230918,145000,373964880,7300,7300,7300,7300,1
20230918,144900,373957580,7260,7260,7260,7260,6
20230918,144800,373914020,7300,7300,7300,7300,0
20230918,144700,373914020,7300,7300,7300,7300,0
20230918,144600,373914020,7300,7300,7300,7300,1505
20230918,144500,362927520,7300,7270,7300,7270,1195
20230918,144400,354210360,7270,7300,7300,7270,544
20230918,144300,350254880,7300,7300,7300,7300,0
20230918,144200,350254880,7300,7300,7300,7300,1
20230918,144100,350247580,7300,7300,7300,7300,7
20230918,144000,350196480,7300,7300,7300,7300,0
20230918,143900,350196480,7300,7300,7300,7300,5
20230918,143800,350159980,7300,7300,7300,7300,682
20230918,143700,345181380,7300,7290,7300,7270,431
20230918,143600,342037050,7290,7290,7290,7290,274
20230918,143500,340039590,7290,7280,7290,7280,100
20230918,143400,339310820,7290,7290,7290,7290,0
20230918,143300,339310820,7290,7290,7290,7290,1
20230918,143200,339303530,7260,7270,7270,7260,636
20230918,143100,334680910,7300,7300,7300,7300,0
20230918,143000,334680910,7300,7300,7300,7300,0
20230918,142900,334680910,7300,7300,7300,7300,0
20230918,142800,334680910,7300,7300,7300,7300,0
20230918,142700,334680910,7300,7300,7300,7300,0
20230918,142600,334680910,7300,7300,7300,7300,0
20230918,142500,334680910,7300,7300,7300,7300,0
20230918,142400,334680910,7300,7300,7300,7300,0
20230918,142300,334680910,7300,7300,7300,7300,0
20230918,142200,334680910,7300,7300,7300,7300,0
20230918,142100,334680910,7300,7300,7300,7300,0
20230918,142000,334680910,7300,7300,7300,7300,0
20230918,141900,334680910,7300,7300,7300,7300,0
20230918,141800,334680910,7300,7300,7300,7300,0
20230918,141700,334680910,7300,7300,7300,7300,1
20230918,141600,334673610,7270,7270,7270,7270,132
20230918,141500,333713970,7280,7280,7280,7280,25
20230918,141400,333531970,7300,7300,7300,7300,0
20230918,141300,333531970,7300,7300,7300,7300,0
20230918,141200,333531970,7300,7300,7300,7300,0
20230918,141100,333531970,7300,7300,7300,7300,1
20230918,141000,333524670,7300,7300,7300,7300,1
20230918,140900,333517370,7300,7290,7300,7290,10
20230918,140800,333444450,7270,7270,7270,7270,0
20230918,140700,333444450,7270,7270,7270,7270,0
20230918,140600,333444450,7270,7270,7270,7270,83
20230918,140500,332841040,7270,7270,7270,7270,0
20230918,140400,332841040,7270,7270,7270,7270,0
20230918,140300,332841040,7270,7270,7270,7270,105
20230918,140200,332077690,7270,7270,7270,7270,0
20230918,140100,332077690,7270,7270,7270,7270,0
20230918,140000,332077690,7270,7270,7270,7270,12
20230918,135900,331990450,7280,7280,7280,7280,10
20230918,135800,331917650,7290,7290,7290,7290,0
20230918,135700,331917650,7290,7290,7290,7290,0
20230918,135600,331917650,7290,7250,7290,7250,501
20230918,135500,328273360,7250,7260,7260,7250,5310
20230918,135400,289757070,7270,7270,7270,7270,1
20230918,135300,289749800,7280,7270,7280,7270,608
20230918,135200,285325640,7270,7270,7270,7270,0
20230918,135100,285325640,7270,7270,7270,7270,0
20230918,135000,285325640,7270,7270,7270,7270,0
20230918,134900,285325640,7270,7270,7270,7270,0
20230918,134800,285325640,7270,7270,7270,7270,0
20230918,134700,285325640,7270,7270,7270,7270,1
20230918,134600,285318370,7280,7280,7280,7280,0
20230918,134500,285318370,7280,7280,7280,7280,0
20230918,134400,285318370,7280,7280,7280,7280,35
20230918,134300,285063570,7270,7270,7270,7270,19
20230918,134200,284925440,7270,7270,7270,7270,328
20230918,134100,282540880,7280,7280,7280,7280,5
20230918,134000,282504480,7280,7280,7280,7280,0
20230918,133900,282504480,7280,7280,7280,7280,0
20230918,133800,282504480,7280,7280,7280,7280,140
20230918,133700,281485280,7270,7270,7270,7270,0
20230918,133600,281485280,7270,7270,7270,7270,0
20230918,133500,281485280,7270,7270,7270,7270,0
20230918,133400,281485280,7270,7270,7270,7270,0
20230918,133300,281485280,7270,7270,7270,7270,0
20230918,133200,281485280,7270,7270,7270,7270,0
20230918,133100,281485280,7270,7270,7270,7270,0
20230918,133000,281485280,7270,7270,7270,7270,0
20230918,132900,281485280,7270,7270,7270,7270,0
20230918,132800,281485280,7270,7270,7270,7270,0
20230918,132700,281485280,7270,7280,7280,7270,1000
20230918,132600,274210500,7290,7290,7290,7290,0
20230918,132500,274210500,7290,7290,7290,7290,0
20230918,132400,274210500,7290,7290,7290,7290,0
20230918,132300,274210500,7290,7290,7290,7290,200
20230918,132200,272752500,7290,7290,7290,7290,0
20230918,132100,272752500,7290,7290,7290,7290,20
20230918,132000,272606700,7290,7290,7290,7290,240
20230918,131900,270857100,7290,7290,7290,7290,0
20230918,131800,270857100,7290,7290,7290,7290,18
20230918,131700,270725880,7300,7290,7300,7290,44
20230918,131600,270405050,7300,7300,7300,7300,0
20230918,131500,270405050,7300,7300,7300,7300,0
20230918,131400,270405050,7300,7300,7300,7300,10
20230918,131300,270332050,7300,7300,7300,7300,0
20230918,131200,270332050,7300,7300,7300,7300,280
20230918,131100,268288050,7300,7300,7300,7300,0
20230918,131000,268288050,7300,7300,7300,7300,0
20230918,130900,268288050,7300,7300,7300,7300,0
20230918,130800,268288050,7300,7300,7300,7300,0
20230918,130700,268288050,7300,7300,7300,7300,2
20230918,130600,268273450,7280,7280,7280,7280,0
20230918,130500,268273450,7280,7280,7280,7280,0
20230918,130400,268273450,7280,7280,7280,7280,1
20230918,130300,268266170,7290,7290,7290,7290,0
20230918,130200,268266170,7290,7290,7290,7290,0
20230918,130100,268266170,7290,7290,7290,7290,0
20230918,130000,268266170,7290,7290,7290,7290,0
20230918,125900,268266170,7290,7290,7290,7290,14
20230918,125800,268164110,7280,7280,7280,7280,0
20230918,125700,268164110,7280,7280,7280,7280,0
20230918,125600,268164110,7280,7280,7280,7280,0
20230918,125500,268164110,7280,7280,7280,7280,100
20230918,125400,267436110,7290,7280,7290,7280,42
20230918,125300,267130030,7280,7280,7280,7280,1
20230918,125200,267122750,7290,7290,7290,7290,0
20230918,125100,267122750,7290,7290,7290,7290,0
20230918,125000,267122750,7290,7290,7290,7290,122
20230918,124900,266233370,7300,7300,7300,7300,0
20230918,124800,266233370,7300,7300,7300,7300,0
20230918,124700,266233370,7300,7300,7300,7300,0
20230918,124600,266233370,7300,7300,7300,7300,0
20230918,124500,266233370,7300,7300,7300,7300,0
20230918,124400,266233370,7300,7300,7300,7300,0
20230918,124300,266233370,7300,7300,7300,7300,0
20230918,124200,266233370,7300,7310,7310,7300,63
20230918,124100,265773300,7310,7310,7310,7310,0
20230918,124000,265773300,7310,7310,7310,7310,0
20230918,123900,265773300,7310,7310,7310,7310,1
20230918,123800,265765990,7310,7310,7310,7310,0
20230918,123700,265765990,7310,7310,7310,7310,200
20230918,123600,264303990,7310,7310,7310,7310,164
20230918,123500,263105150,7320,7320,7320,7320,0
20230918,123400,263105150,7320,7320,7320,7320,0
20230918,123300,263105150,7320,7320,7320,7320,0
20230918,123200,263105150,7320,7320,7320,7320,0
20230918,123100,263105150,7320,7320,7320,7320,2
20230918,123000,263090510,7310,7310,7310,7310,0
20230918,122900,263090510,7310,7310,7310,7310,0
20230918,122800,263090510,7310,7310,7310,7310,0
20230918,122700,263090510,7310,7310,7310,7310,400
20230918,122600,260166510,7310,7310,7310,7310,0
20230918,122500,260166510,7310,7310,7310,7310,0
20230918,122400,260166510,7310,7310,7310,7310,79
20230918,122300,259589020,7310,7310,7310,7310,0
20230918,122200,259589020,7310,7310,7310,7310,0
20230918,122100,259589020,7310,7310,7310,7310,40
20230918,122000,259296620,7320,7320,7320,7320,0
20230918,121900,259296620,7320,7320,7320,7320,0
20230918,121800,259296620,7320,7320,7320,7320,0
20230918,121700,259296620,7320,7320,7320,7320,347
20230918,121600,256756580,7320,7320,7320,7320,153
20230918,121500,255636620,7310,7310,7310,7310,0
20230918,121400,255636620,7310,7310,7310,7310,333
20230918,121300,253202390,7310,7310,7310,7310,0
20230918,121200,253202390,7310,7310,7310,7310,0
20230918,121100,253202390,7310,7310,7310,7310,0
20230918,121000,253202390,7310,7310,7310,7310,0
20230918,120900,253202390,7310,7310,7310,7310,0
20230918,120800,253202390,7310,7310,7310,7310,0
20230918,120700,253202390,7310,7310,7310,7310,0
20230918,120600,253202390,7310,7310,7310,7310,0
20230918,120500,253202390,7310,7310,7310,7310,0
20230918,120400,253202390,7310,7310,7310,7310,0
20230918,120300,253202390,7310,7310,7310,7310,0
20230918,120200,253202390,7310,7310,7310,7310,0
20230918,120100,253202390,7310,7310,7310,7310,0
20230918,120000,253202390,7310,7310,7310,7310,0
20230918,115900,253202390,7310,7310,7310,7310,1
20230918,115800,253195080,7300,7300,7300,7300,0
20230918,115700,253195080,7300,7300,7310,7300,1232
20230918,115600,244199580,7300,7300,7300,7300,0
20230918,115500,244199580,7300,7300,7300,7300,0
20230918,115400,244199580,7300,7300,7300,7300,0
20230918,115300,244199580,7300,7300,7300,7300,237
20230918,115200,242469480,7300,7300,7300,7300,0
20230918,115100,242469480,7300,7300,7300,7300,0
20230918,115000,242469480,7300,7300,7300,7300,1
20230918,114900,242462180,7310,7310,7310,7310,2
20230918,114800,242447560,7300,7300,7300,7300,0
20230918,114700,242447560,7300,7300,7300,7300,0
20230918,114600,242447560,7300,7300,7300,7300,82
20230918,114500,241848960,7300,7300,7300,7300,0
20230918,114400,241848960,7300,7300,7300,7300,0
20230918,114300,241848960,7300,7300,7300,7300,0
20230918,114200,241848960,7300,7300,7300,7300,15
20230918,114100,241739460,7300,7300,7300,7300,1
20230918,114000,241732160,7270,7290,7290,7270,414
20230918,113900,238721020,7280,7280,7280,7280,0
20230918,113800,238721020,7280,7280,7280,7280,0
20230918,113700,238721020,7280,7290,7290,7280,1710
20230918,113600,226257790,7280,7310,7310,7280,2045
20230918,113500,211360920,7290,7290,7290,7290,0
20230918,113400,211360920,7290,7290,7290,7290,0
20230918,113300,211360920,7290,7290,7290,7290,0
20230918,113200,211360920,7290,7290,7290,7290,0
20230918,113100,211360920,7290,7290,7290,7290,0
20230918,113000,211360920,7290,7290,7290,7290,0
20230918,112900,211360920,7290,7290,7290,7290,0
20230918,112800,211360920,7290,7290,7290,7290,0
20230918,112700,211360920,7290,7290,7290,7290,0
20230918,112600,211360920,7290,7290,7290,7290,0
20230918,112500,211360920,7290,7290,7290,7290,0
20230918,112400,211360920,7290,7290,7290,7290,0
20230918,112300,211360920,7290,7290,7290,7290,0
20230918,112200,211360920,7290,7300,7300,7290,363
20230918,112100,208711940,7310,7310,7310,7310,0
20230918,112000,208711940,7310,7310,7310,7310,0
20230918,111900,208711940,7310,7310,7310,7310,0
20230918,111800,208711940,7310,7310,7310,7310,200
20230918,111700,207249940,7300,7300,7300,7300,22
20230918,111600,207089340,7320,7320,7320,7320,0
20230918,111500,207089340,7320,7320,7320,7320,45
20230918,111400,206759940,7330,7330,7330,7330,20
20230918,111300,206613340,7320,7320,7320,7320,149
20230918,111200,205522660,7310,7310,7310,7310,0
20230918,111100,205522660,7310,7310,7310,7300,1021
20230918,111000,198059230,7300,7300,7300,7300,0
20230918,110900,198059230,7300,7300,7300,7300,421
20230918,110800,194985930,7320,7320,7320,7320,1
20230918,110700,194978610,7320,7320,7320,7320,499
20230918,110600,191325930,7320,7320,7320,7320,0
20230918,110500,191325930,7320,7320,7320,7320,1
20230918,110400,191318610,7290,7290,7290,7290,0
20230918,110300,191318610,7290,7290,7290,7290,200
20230918,110200,189860610,7290,7320,7320,7290,500
20230918,110100,186214670,7320,7320,7320,7320,0
20230918,110000,186214670,7320,7320,7320,7320,2
20230918,105900,186200030,7330,7330,7330,7330,0
20230918,105800,186200030,7330,7320,7330,7320,137
20230918,105700,185195890,7300,7300,7300,7300,0
20230918,105600,185195890,7300,7300,7300,7300,20
20230918,105500,185049890,7300,7300,7300,7300,0
20230918,105400,185049890,7300,7300,7300,7300,1
20230918,105300,185042590,7300,7300,7300,7300,57
20230918,105200,184626490,7300,7300,7300,7300,0
20230918,105100,184626490,7300,7300,7300,7300,0
20230918,105000,184626490,7300,7310,7310,7300,360
20230918,104900,181998390,7300,7300,7300,7300,0
20230918,104800,181998390,7300,7300,7300,7300,0
20230918,104700,181998390,7300,7320,7320,7300,510
20230918,104600,178274910,7320,7320,7320,7320,0
20230918,104500,178274910,7320,7320,7320,7320,0
20230918,104400,178274910,7320,7320,7320,7320,0
20230918,104300,178274910,7320,7320,7320,7320,59
20230918,104200,177843030,7300,7300,7300,7300,0
20230918,104100,177843030,7300,7300,7300,7300,0
20230918,104000,177843030,7300,7300,7300,7300,0
20230918,103900,177843030,7300,7300,7300,7300,0
20230918,103800,177843030,7300,7300,7300,7300,0
20230918,103700,177843030,7300,7300,7300,7300,1000
20230918,103600,170543030,7300,7300,7300,7300,0
20230918,103500,170543030,7300,7300,7300,7300,0
20230918,103400,170543030,7300,7300,7300,7300,26
20230918,103300,170353230,7300,7300,7300,7300,91
20230918,103200,169688930,7320,7320,7320,7320,83
20230918,103100,169081370,7340,7340,7340,7340,62
20230918,103000,168626290,7320,7320,7320,7320,15
20230918,102900,168516490,7350,7350,7350,7350,1
20230918,102800,168509140,7340,7340,7340,7340,46
20230918,102700,168171500,7340,7340,7340,7340,70
20230918,102600,167657700,7320,7320,7320,7320,0
20230918,102500,167657700,7320,7320,7320,7320,0
20230918,102400,167657700,7320,7320,7320,7320,0
20230918,102300,167657700,7320,7320,7320,7320,0
20230918,102200,167657700,7320,7320,7320,7320,0
20230918,102100,167657700,7320,7320,7320,7320,0
20230918,102000,167657700,7320,7320,7320,7320,0
20230918,101900,167657700,7320,7320,7320,7320,0
20230918,101800,167657700,7320,7320,7320,7320,1
20230918,101700,167650380,7350,7350,7350,7350,0
20230918,101600,167650380,7350,7350,7350,7350,0
20230918,101500,167650380,7350,7340,7350,7340,260
20230918,101400,165741880,7340,7340,7340,7340,0
20230918,101300,165741880,7340,7340,7340,7340,0
20230918,101200,165741880,7340,7320,7340,7320,1431
20230918,101100,155259300,7320,7320,7320,7320,163
20230918,101000,154066140,7320,7320,7320,7320,682
20230918,100900,149073900,7320,7300,7320,7300,1084
20230918,100800,141142020,7290,7290,7290,7290,0
20230918,100700,141142020,7290,7290,7290,7290,0
20230918,100600,141142020,7290,7290,7290,7290,0
20230918,100500,141142020,7290,7290,7290,7290,951
20230918,100400,134209230,7290,7290,7290,7290,0
20230918,100300,134209230,7290,7290,7290,7290,0
20230918,100200,134209230,7290,7290,7290,7290,0
20230918,100100,134209230,7290,7290,7290,7290,0
20230918,100000,134209230,7290,7290,7290,7290,69
20230918,095900,133706220,7290,7260,7290,7250,185
20230918,095800,132358210,7260,7260,7260,7260,100
20230918,095700,131632210,7260,7260,7260,7260,635
20230918,095600,127022110,7260,7270,7270,7260,625
20230918,095500,122484410,7270,7280,7280,7270,1078
20230918,095400,114644350,7270,7270,7270,7270,100
20230918,095300,113917350,7270,7270,7270,7270,0
20230918,095200,113917350,7270,7270,7270,7270,0
20230918,095100,113917350,7270,7270,7270,7270,15
20230918,095000,113808300,7270,7280,7280,7270,100
20230918,094900,113080960,7270,7270,7270,7270,0
20230918,094800,113080960,7270,7270,7270,7270,0
20230918,094700,113080960,7270,7270,7270,7270,0
20230918,094600,113080960,7270,7270,7270,7270,0
20230918,094500,113080960,7270,7270,7270,7270,0
20230918,094400,113080960,7270,7270,7270,7270,0
20230918,094300,113080960,7270,7270,7270,7270,336
20230918,094200,110638240,7270,7270,7270,7260,152
20230918,094100,109533300,7270,7270,7270,7260,180
20230918,094000,108225300,7260,7260,7270,7260,610
20230918,093900,103790980,7250,7260,7270,7250,129
20230918,093800,102854530,7270,7260,7270,7260,127
20230918,093700,101931820,7260,7280,7280,7260,2067
20230918,093600,86918690,7290,7290,7290,7280,73
20230918,093500,86387180,7290,7290,7290,7290,49
20230918,093400,86029970,7320,7320,7320,7320,1
20230918,093300,86022650,7290,7290,7290,7290,16
20230918,093200,85906010,7290,7290,7290,7290,1
20230918,093100,85898720,7280,7280,7280,7280,0
20230918,093000,85898720,7280,7280,7280,7270,556
20230918,092900,81852450,7270,7280,7280,7270,559
20230918,092800,77785980,7280,7290,7290,7280,571
20230918,092700,73625100,7300,7300,7300,7300,58
20230918,092600,73201700,7310,7310,7310,7310,5
20230918,092500,73165150,7320,7300,7320,7300,195
20230918,092400,71739450,7310,7310,7310,7310,700
20230918,092300,66622450,7320,7320,7320,7320,0
20230918,092200,66622450,7320,7310,7320,7310,11
20230918,092100,66542030,7310,7310,7310,7310,967
20230918,092000,59473260,7310,7310,7310,7310,1
20230918,091900,59465950,7320,7320,7320,7320,0
20230918,091800,59465950,7320,7320,7320,7320,277
20230918,091700,57438310,7340,7340,7340,7340,0
20230918,091600,57438310,7340,7340,7340,7340,0
20230918,091500,57438310,7340,7340,7340,7340,1000
20230918,091400,50098310,7340,7340,7340,7340,0
20230918,091300,50098310,7340,7340,7340,7340,2
20230918,091200,50083630,7320,7320,7320,7320,0
20230918,091100,50083630,7320,7320,7320,7320,0
20230918,091000,50083630,7320,7320,7320,7320,0
20230918,090900,50083630,7320,7320,7320,7320,432
20230918,090800,46921390,7320,7320,7320,7320,3
20230918,090700,46899430,7350,7330,7350,7330,1600
20230918,090600,35141690,7330,7330,7330,7330,400
20230918,090500,32209690,7320,7320,7320,7320,0
20230918,090400,32209690,7320,7350,7360,7320,936
20230918,090300,25335780,7320,7320,7320,7320,0
20230918,090200,25335780,7320,7340,7350,7320,337
20230918,090100,22865760,7300,7310,7310,7300,2616
20230918,090000,3743910,7310,7330,7330,7310,511