KissMeData/089600/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194200,599462940,18460,18460,18460,18460,385
20230905,194100,599462940,18460,18460,18460,18460,0
20230905,194000,599462940,18460,18460,18460,18460,0
20230905,193900,599462940,18460,18460,18460,18460,0
20230905,193800,599462940,18460,18460,18460,18460,0
20230905,193700,599462940,18460,18460,18460,18460,0
20230905,193600,599462940,18460,18460,18460,18460,0
20230905,193500,599462940,18460,18460,18460,18460,0
20230905,193400,599462940,18460,18460,18460,18460,0
20230905,193300,599462940,18460,18460,18460,18460,0
20230905,193200,599462940,18460,18460,18460,18460,0
20230905,193100,599462940,18460,18460,18460,18460,0
20230905,193000,599462940,18460,18460,18460,18460,0
20230905,192900,599462940,18460,18460,18460,18460,0
20230905,192800,599462940,18460,18460,18460,18460,0
20230905,192700,599462940,18460,18460,18460,18460,0
20230905,192600,599462940,18460,18460,18460,18460,0
20230905,192500,599462940,18460,18460,18460,18460,0
20230905,192400,599462940,18460,18460,18460,18460,0
20230905,192300,599462940,18460,18460,18460,18460,0
20230905,192200,599462940,18460,18460,18460,18460,0
20230905,192100,599462940,18460,18460,18460,18460,0
20230905,192000,599462940,18460,18460,18460,18460,0
20230905,191900,599462940,18460,18460,18460,18460,0
20230905,191800,599462940,18460,18460,18460,18460,0
20230905,191700,599462940,18460,18460,18460,18460,0
20230905,191600,599462940,18460,18460,18460,18460,0
20230905,191500,599462940,18460,18460,18460,18460,0
20230905,191400,599462940,18460,18460,18460,18460,0
20230905,191300,599462940,18460,18460,18460,18460,0
20230905,191200,599462940,18460,18460,18460,18460,385
20230905,191100,599462940,18460,18460,18460,18460,0
20230905,191000,599462940,18460,18460,18460,18460,0
20230905,190900,599462940,18460,18460,18460,18460,0
20230905,190800,599462940,18460,18460,18460,18460,0
20230905,190700,599462940,18460,18460,18460,18460,0
20230905,190600,599462940,18460,18460,18460,18460,0
20230905,190500,599462940,18460,18460,18460,18460,0
20230905,190400,599462940,18460,18460,18460,18460,0
20230905,190300,599462940,18460,18460,18460,18460,0
20230905,190200,599462940,18460,18460,18460,18460,0
20230905,190100,599462940,18460,18460,18460,18460,0
20230905,190000,599462940,18460,18460,18460,18460,0
20230905,185900,599462940,18460,18460,18460,18460,0
20230905,185800,599462940,18460,18460,18460,18460,0
20230905,185700,599462940,18460,18460,18460,18460,0
20230905,185600,599462940,18460,18460,18460,18460,0
20230905,185500,599462940,18460,18460,18460,18460,0
20230905,185400,599462940,18460,18460,18460,18460,0
20230905,185300,599462940,18460,18460,18460,18460,0
20230905,185200,599462940,18460,18460,18460,18460,0
20230905,185100,599462940,18460,18460,18460,18460,0
20230905,185000,599462940,18460,18460,18460,18460,0
20230905,184900,599462940,18460,18460,18460,18460,0
20230905,184800,599462940,18460,18460,18460,18460,0
20230905,184700,599462940,18460,18460,18460,18460,0
20230905,184600,599462940,18460,18460,18460,18460,0
20230905,184500,599462940,18460,18460,18460,18460,0
20230905,184400,599462940,18460,18460,18460,18460,0
20230905,184300,599462940,18460,18460,18460,18460,0
20230905,184200,599462940,18460,18460,18460,18460,385
20230905,184100,599462940,18460,18460,18460,18460,0
20230905,184000,599462940,18460,18460,18460,18460,0
20230905,183900,599462940,18460,18460,18460,18460,0
20230905,183800,599462940,18460,18460,18460,18460,0
20230905,183700,599462940,18460,18460,18460,18460,0
20230905,183600,599462940,18460,18460,18460,18460,0
20230905,183500,599462940,18460,18460,18460,18460,0
20230905,183400,599462940,18460,18460,18460,18460,0
20230905,183300,599462940,18460,18460,18460,18460,0
20230905,183200,599462940,18460,18460,18460,18460,0
20230905,183100,599462940,18460,18460,18460,18460,0
20230905,183000,599462940,18460,18460,18460,18460,0
20230905,182900,599462940,18460,18460,18460,18460,0
20230905,182800,599462940,18460,18460,18460,18460,0
20230905,182700,599462940,18460,18460,18460,18460,0
20230905,182600,599462940,18460,18460,18460,18460,0
20230905,182500,599462940,18460,18460,18460,18460,0
20230905,182400,599462940,18460,18460,18460,18460,0
20230905,182300,599462940,18460,18460,18460,18460,0
20230905,182200,599462940,18460,18460,18460,18460,0
20230905,182100,599462940,18460,18460,18460,18460,0
20230905,182000,599462940,18460,18460,18460,18460,0
20230905,181900,599462940,18460,18460,18460,18460,0
20230905,181800,599462940,18460,18460,18460,18460,0
20230905,181700,599462940,18460,18460,18460,18460,0
20230905,181600,599462940,18460,18460,18460,18460,0
20230905,181500,599462940,18460,18460,18460,18460,0
20230905,181400,599462940,18460,18460,18460,18460,0
20230905,181300,599462940,18460,18460,18460,18460,0
20230905,181200,599462940,18460,18460,18460,18460,385
20230905,181100,599462940,18460,18460,18460,18460,0
20230905,181000,599462940,18460,18460,18460,18460,0
20230905,180900,599462940,18460,18460,18460,18460,0
20230905,180800,599462940,18460,18460,18460,18460,0
20230905,180700,599462940,18460,18460,18460,18460,0
20230905,180600,599462940,18460,18460,18460,18460,0
20230905,180500,599462940,18460,18460,18460,18460,0
20230905,180400,599462940,18460,18460,18460,18460,0
20230905,180300,599462940,18460,18460,18460,18460,0
20230905,180200,599462940,18460,18460,18460,18460,0
20230905,180100,599462940,18460,18460,18460,18460,0
20230905,180000,599462940,18460,18460,18460,18460,0
20230905,175900,599462940,18460,18460,18460,18460,0
20230905,175800,599462940,18460,18460,18460,18460,0
20230905,175700,599462940,18460,18460,18460,18460,0
20230905,175600,599462940,18460,18460,18460,18460,0
20230905,175500,599462940,18460,18460,18460,18460,0
20230905,175400,599462940,18460,18460,18460,18460,0
20230905,175300,599462940,18460,18460,18460,18460,0
20230905,175200,599462940,18460,18460,18460,18460,0
20230905,175100,599462940,18460,18460,18460,18460,0
20230905,175000,599462940,18460,18460,18460,18460,0
20230905,174900,599462940,18460,18460,18460,18460,0
20230905,174800,599462940,18460,18460,18460,18460,0
20230905,174700,599462940,18460,18460,18460,18460,0
20230905,174600,599462940,18460,18460,18460,18460,0
20230905,174500,599462940,18460,18460,18460,18460,0
20230905,174400,599462940,18460,18460,18460,18460,0
20230905,174300,599462940,18460,18460,18460,18460,0
20230905,174200,599462940,18460,18460,18460,18460,385
20230905,174100,599462940,18460,18460,18460,18460,0
20230905,174000,599462940,18460,18460,18460,18460,0
20230905,173900,599462940,18460,18460,18460,18460,0
20230905,173800,599462940,18460,18460,18460,18460,0
20230905,173700,599462940,18460,18460,18460,18460,0
20230905,173600,599462940,18460,18460,18460,18460,0
20230905,173500,599462940,18460,18460,18460,18460,0
20230905,173400,599462940,18460,18460,18460,18460,0
20230905,173300,599462940,18460,18460,18460,18460,0
20230905,173200,599462940,18460,18460,18460,18460,0
20230905,173100,599462940,18460,18460,18460,18460,0
20230905,173000,599462940,18460,18460,18460,18460,0
20230905,172900,599462940,18460,18460,18460,18460,0
20230905,172800,599462940,18460,18460,18460,18460,0
20230905,172700,599462940,18460,18460,18460,18460,0
20230905,172600,599462940,18460,18460,18460,18460,0
20230905,172500,599462940,18460,18460,18460,18460,0
20230905,172400,599462940,18460,18460,18460,18460,0
20230905,172300,599462940,18460,18460,18460,18460,0
20230905,172200,599462940,18460,18460,18460,18460,0
20230905,172100,599462940,18460,18460,18460,18460,0
20230905,172000,599462940,18460,18460,18460,18460,0
20230905,171900,599462940,18460,18460,18460,18460,0
20230905,171800,599462940,18460,18460,18460,18460,0
20230905,171700,599462940,18460,18460,18460,18460,0
20230905,171600,599462940,18460,18460,18460,18460,0
20230905,171500,599462940,18460,18460,18460,18460,0
20230905,171400,599462940,18460,18460,18460,18460,0
20230905,171300,599462940,18460,18460,18460,18460,0
20230905,171200,599462940,18460,18460,18460,18460,385
20230905,171100,599462940,18460,18460,18460,18460,0
20230905,171000,599462940,18460,18460,18460,18460,0
20230905,170900,599462940,18460,18460,18460,18460,0
20230905,170800,599462940,18460,18460,18460,18460,0
20230905,170700,599462940,18460,18460,18460,18460,0
20230905,170600,599462940,18460,18460,18460,18460,0
20230905,170500,599462940,18460,18460,18460,18460,0
20230905,170400,599462940,18460,18460,18460,18460,0
20230905,170300,599462940,18460,18460,18460,18460,0
20230905,170200,599462940,18460,18460,18460,18460,0
20230905,170100,599462940,18460,18460,18460,18460,0
20230905,170000,599462940,18460,18460,18460,18460,0
20230905,165900,599462940,18460,18460,18460,18460,0
20230905,165800,599462940,18460,18460,18460,18460,0
20230905,165700,599462940,18460,18460,18460,18460,0
20230905,165600,599462940,18460,18460,18460,18460,0
20230905,165500,599462940,18460,18460,18460,18460,0
20230905,165400,599462940,18460,18460,18460,18460,0
20230905,165300,599462940,18460,18460,18460,18460,0
20230905,165200,599462940,18460,18460,18460,18460,0
20230905,165100,599462940,18460,18460,18460,18460,0
20230905,165000,599462940,18460,18460,18460,18460,0
20230905,164900,599462940,18460,18460,18460,18460,0
20230905,164800,599462940,18460,18460,18460,18460,0
20230905,164700,599462940,18460,18460,18460,18460,0
20230905,164600,599462940,18460,18460,18460,18460,0
20230905,164500,599462940,18460,18460,18460,18460,0
20230905,164400,599462940,18460,18460,18460,18460,0
20230905,164300,599462940,18460,18460,18460,18460,0
20230905,164200,599462940,18460,18460,18460,18460,385
20230905,164100,599462940,18460,18460,18460,18460,0
20230905,164000,599462940,18460,18460,18460,18460,0
20230905,163900,599462940,18460,18460,18460,18460,0
20230905,163800,599462940,18460,18460,18460,18460,0
20230905,163700,599462940,18460,18460,18460,18460,0
20230905,163600,599462940,18460,18460,18460,18460,0
20230905,163500,599462940,18460,18460,18460,18460,0
20230905,163400,599462940,18460,18460,18460,18460,0
20230905,163300,599462940,18460,18460,18460,18460,0
20230905,163200,599462940,18460,18460,18460,18460,0
20230905,163100,599462940,18460,18460,18460,18460,0
20230905,163000,599462940,18460,18460,18460,18460,0
20230905,162900,599462940,18460,18460,18460,18460,0
20230905,162800,599462940,18460,18460,18460,18460,0
20230905,162700,599462940,18460,18460,18460,18460,0
20230905,162600,599462940,18460,18460,18460,18460,0
20230905,162500,599462940,18460,18460,18460,18460,0
20230905,162400,599462940,18460,18460,18460,18460,0
20230905,162300,599462940,18460,18460,18460,18460,0
20230905,162200,599462940,18460,18460,18460,18460,0
20230905,162100,599462940,18460,18460,18460,18460,0
20230905,162000,599462940,18460,18460,18460,18460,0
20230905,161900,599462940,18460,18460,18460,18460,0
20230905,161800,599462940,18460,18460,18460,18460,0
20230905,161700,599462940,18460,18460,18460,18460,0
20230905,161600,599462940,18460,18460,18460,18460,0
20230905,161500,599462940,18460,18460,18460,18460,0
20230905,161400,599462940,18460,18460,18460,18460,0
20230905,161300,599462940,18460,18460,18460,18460,0
20230905,161200,599462940,18460,18460,18460,18460,385
20230905,161100,599462940,18460,18460,18460,18460,0
20230905,161000,599462940,18460,18460,18460,18460,0
20230905,160900,599462940,18460,18460,18460,18460,0
20230905,160800,599462940,18460,18460,18460,18460,0
20230905,160700,599462940,18460,18460,18460,18460,0
20230905,160600,599462940,18460,18460,18460,18460,0
20230905,160500,599462940,18460,18460,18460,18460,0
20230905,160400,599462940,18460,18460,18460,18460,0
20230905,160300,599462940,18460,18460,18460,18460,0
20230905,160200,599462940,18460,18460,18460,18460,0
20230905,160100,599462940,18460,18460,18460,18460,0
20230905,160000,599462940,18460,18460,18460,18460,0
20230905,155900,599462940,18460,18460,18460,18460,0
20230905,155800,599462940,18460,18460,18460,18460,0
20230905,155700,599462940,18460,18460,18460,18460,0
20230905,155600,599462940,18460,18460,18460,18460,0
20230905,155500,599462940,18460,18460,18460,18460,0
20230905,155400,599462940,18460,18460,18460,18460,0
20230905,155300,599462940,18460,18460,18460,18460,0
20230905,155200,599462940,18460,18460,18460,18460,0
20230905,155100,599462940,18460,18460,18460,18460,0
20230905,155000,599462940,18460,18460,18460,18460,0
20230905,154900,599462940,18460,18460,18460,18460,0
20230905,154800,599462940,18460,18460,18460,18460,0
20230905,154700,599462940,18460,18460,18460,18460,0
20230905,154600,599462940,18460,18460,18460,18460,0
20230905,154500,599462940,18460,18460,18460,18460,0
20230905,154400,599462940,18460,18460,18460,18460,0
20230905,154300,599462940,18460,18460,18460,18460,0
20230905,154200,599462940,18460,18460,18460,18460,385
20230905,154100,599462940,18460,18460,18460,18460,0
20230905,154000,599462940,18460,18460,18460,18460,0
20230905,153900,599462940,18460,18460,18460,18460,0
20230905,153800,599462940,18460,18460,18460,18460,0
20230905,153700,599462940,18460,18460,18460,18460,0
20230905,153600,599462940,18460,18460,18460,18460,0
20230905,153500,599462940,18460,18460,18460,18460,0
20230905,153400,599462940,18460,18460,18460,18460,0
20230905,153300,599462940,18460,18460,18460,18460,0
20230905,153200,599462940,18460,18460,18460,18460,0
20230905,153100,599462940,18460,18460,18460,18460,0
20230905,153000,599462940,18460,18460,18460,18460,385
20230905,152900,592355840,18460,18460,18460,18460,0
20230905,152800,592355840,18460,18460,18460,18460,0
20230905,152700,592355840,18460,18460,18460,18460,0
20230905,152600,592355840,18460,18460,18460,18460,0
20230905,152500,592355840,18460,18460,18460,18460,0
20230905,152400,592355840,18460,18460,18460,18460,0
20230905,152300,592355840,18460,18460,18460,18460,0
20230905,152200,592355840,18460,18460,18460,18460,0
20230905,152100,592355840,18460,18460,18460,18460,0
20230905,152000,592355840,18460,18460,18460,18460,0
20230905,151900,592355840,18460,18470,18470,18360,90
20230905,151800,590697890,18470,18380,18470,18360,105
20230905,151700,588765140,18430,18380,18430,18380,162
20230905,151600,585786510,18380,18380,18380,18380,70
20230905,151500,584499910,18470,18470,18470,18470,0
20230905,151400,584499910,18470,18380,18470,18380,139
20230905,151300,581944300,18380,18380,18380,18380,49
20230905,151200,581043680,18370,18370,18370,18370,67
20230905,151100,579812890,18480,18400,18490,18400,81
20230905,151000,578321690,18420,18380,18420,18360,100
20230905,150900,576483170,18380,18380,18380,18370,79
20230905,150800,575031810,18380,18380,18380,18380,280
20230905,150700,569885410,18390,18390,18390,18390,10
20230905,150600,569701510,18400,18430,18430,18400,4
20230905,150500,569627880,18440,18390,18440,18390,149
20230905,150400,566884280,18390,18370,18390,18370,86
20230905,150300,565303310,18380,18380,18380,18380,63
20230905,150200,564145370,18370,18380,18380,18370,40
20230905,150100,563410360,18570,18570,18570,18570,2
20230905,150000,563373220,18570,18340,18570,18330,313
20230905,145900,557619970,18340,18350,18370,18340,122
20230905,145800,555381380,18350,18410,18410,18350,5
20230905,145700,555289520,18410,18410,18410,18410,8
20230905,145600,555142240,18400,18350,18580,18340,233
20230905,145500,550853700,18350,18340,18350,18340,243
20230905,145400,546396510,18350,18360,18360,18350,22
20230905,145300,545992780,18360,18380,18380,18360,10
20230905,145200,545809000,18420,18420,18420,18420,26
20230905,145100,545330080,18440,18410,18460,18410,233
20230905,145000,541036140,18390,18360,18390,18350,157
20230905,144900,538154640,18370,18400,18400,18370,24
20230905,144800,537713280,18400,18370,18410,18370,85
20230905,144700,536149730,18350,18340,18350,18330,312
20230905,144600,530430240,18320,18370,18370,18320,90
20230905,144500,528778060,18360,18320,18360,18320,365
20230905,144400,522083160,18320,18340,18340,18320,62
20230905,144300,520946570,18320,18330,18330,18310,132
20230905,144200,518528450,18330,18340,18340,18330,41
20230905,144100,517776640,18330,18330,18340,18320,109
20230905,144000,515779290,18330,18330,18330,18330,41
20230905,143900,515027760,18330,18320,18330,18300,304
20230905,143800,509459870,18320,18320,18320,18310,102
20230905,143700,507592010,18320,18320,18330,18310,53
20230905,143600,506621040,18320,18330,18330,18310,131
20230905,143500,504222120,18330,18310,18330,18310,81
20230905,143400,502738540,18320,18330,18330,18310,221
20230905,143300,498689970,18310,18330,18330,18310,175
20230905,143200,495485080,18330,18320,18330,18320,104
20230905,143100,493579490,18320,18330,18330,18310,103
20230905,143000,491692760,18320,18310,18340,18310,54
20230905,142900,490702910,18330,18320,18330,18320,171
20230905,142800,487569950,18330,18330,18330,18320,59
20230905,142700,486488590,18330,18330,18330,18320,91
20230905,142600,484821140,18330,18340,18340,18320,124
20230905,142500,482548680,18340,18320,18340,18320,138
20230905,142400,480018750,18330,18340,18340,18320,92
20230905,142300,478332500,18330,18340,18340,18330,50
20230905,142200,477415810,18340,18340,18340,18330,140
20230905,142100,474849330,18340,18340,18340,18330,46
20230905,142000,474005830,18340,18340,18350,18330,80
20230905,141900,472539120,18340,18350,18350,18330,102
20230905,141800,470668430,18340,18350,18350,18330,95
20230905,141700,468926040,18350,18350,18350,18340,141
20230905,141600,466339710,18340,18360,18360,18340,79
20230905,141500,464890160,18350,18340,18350,18330,140
20230905,141400,462322990,18330,18330,18340,18330,172
20230905,141300,459170000,18340,18340,18340,18330,52
20230905,141200,458216630,18340,18350,18350,18340,74
20230905,141100,456858860,18340,18350,18350,18340,218
20230905,141000,452860700,18350,18350,18360,18350,153
20230905,140900,450053000,18360,18360,18370,18360,44
20230905,140800,449245110,18370,18430,18430,18360,40
20230905,140700,448509480,18370,18460,18460,18360,71
20230905,140600,447203280,18410,18350,18410,18340,191
20230905,140500,443696850,18360,18360,18360,18350,46
20230905,140400,442852570,18380,18360,18390,18360,85
20230905,140300,441291220,18340,18340,18350,18330,105
20230905,140200,439365370,18340,18340,18350,18330,146
20230905,140100,436687190,18350,18350,18360,18340,82
20230905,140000,435182400,18350,18360,18360,18350,112
20230905,135900,433126900,18350,18360,18360,18350,58
20230905,135800,432062100,18360,18360,18370,18350,316
20230905,135700,426259950,18360,18430,18430,18360,2321
20230905,135600,383555750,18420,18440,18440,18420,272
20230905,135500,378542310,18440,18430,18440,18430,78
20230905,135400,377104700,18430,18440,18440,18430,117
20230905,135300,374947500,18440,18440,18440,18440,100
20230905,135200,373103500,18440,18450,18450,18440,63
20230905,135100,371941310,18450,18450,18450,18450,164
20230905,135000,368915510,18440,18450,18450,18440,89
20230905,134900,367273940,18450,18450,18450,18450,99
20230905,134800,365447390,18450,18450,18450,18450,72
20230905,134700,364118990,18450,18450,18450,18450,90
20230905,134600,362458490,18450,18450,18450,18450,130
20230905,134500,360059990,18450,18450,18450,18450,138
20230905,134400,357513890,18450,18460,18460,18450,76
20230905,134300,356111430,18460,18460,18460,18460,69
20230905,134200,354837690,18460,18460,18460,18460,83
20230905,134100,353305510,18460,18460,18460,18460,90
20230905,134000,351644110,18460,18460,18460,18460,51
20230905,133900,350702650,18460,18450,18460,18450,115
20230905,133800,348580600,18450,18450,18450,18450,127
20230905,133700,346237450,18450,18470,18470,18450,48
20230905,133600,345351510,18470,18450,18470,18450,45
20230905,133500,344520480,18450,18460,18460,18450,115
20230905,133400,342398370,18460,18460,18460,18460,71
20230905,133300,341087710,18460,18440,18460,18440,179
20230905,133200,337785490,18430,18430,18430,18430,144
20230905,133100,335131570,18430,18430,18430,18430,103
20230905,133000,333233280,18430,18430,18430,18430,63
20230905,132900,332072190,18430,18440,18440,18430,77
20230905,132800,330652350,18450,18440,18450,18440,104
20230905,132700,328734580,18440,18450,18450,18440,74
20230905,132600,327369370,18450,18450,18450,18450,67
20230905,132500,326133220,18450,18460,18460,18450,175
20230905,132400,322903270,18460,18470,18470,18460,32
20230905,132300,322312420,18470,18470,18480,18460,166
20230905,132200,319245930,18470,18470,18480,18470,50
20230905,132100,318322420,18470,18470,18470,18470,68
20230905,132000,317066460,18470,18460,18470,18460,185
20230905,131900,313650610,18450,18460,18460,18450,171
20230905,131800,310494560,18460,18460,18460,18460,98
20230905,131700,308685480,18460,18470,18470,18460,201
20230905,131600,304974200,18460,18480,18480,18460,254
20230905,131500,300282270,18480,18480,18480,18480,95
20230905,131400,298526670,18480,18490,18490,18480,176
20230905,131300,295272950,18490,18500,18500,18490,145
20230905,131200,292591160,18500,18500,18510,18490,574
20230905,131100,281970520,18510,18520,18520,18510,1259
20230905,131000,258658670,18530,18520,18530,18520,70
20230905,130900,257362260,18520,18520,18520,18520,67
20230905,130800,256121420,18520,18520,18520,18520,110
20230905,130700,254084220,18520,18520,18520,18520,69
20230905,130600,252806340,18520,18520,18520,18520,78
20230905,130500,251361780,18520,18520,18530,18520,151
20230905,130400,248565240,18530,18530,18530,18530,22
20230905,130300,248157580,18520,18530,18530,18520,228
20230905,130200,243932840,18530,18530,18530,18530,67
20230905,130100,242691330,18540,18540,18540,18540,0
20230905,130000,242691330,18540,18530,18540,18530,100
20230905,125900,240838320,18530,18540,18540,18530,24
20230905,125800,240393490,18530,18530,18530,18530,0
20230905,125700,240393490,18530,18540,18540,18530,25
20230905,125600,239930070,18540,18540,18540,18540,4
20230905,125500,239855910,18540,18540,18540,18540,22
20230905,125400,239448030,18530,18540,18540,18530,129
20230905,125300,237057540,18530,18530,18530,18530,0
20230905,125200,237057540,18530,18530,18530,18530,19
20230905,125100,236705470,18530,18530,18530,18530,0
20230905,125000,236705470,18530,18530,18530,18530,4
20230905,124900,236631350,18530,18540,18540,18530,20
20230905,124800,236260650,18530,18530,18530,18530,14
20230905,124700,236001230,18520,18530,18530,18520,7
20230905,124600,235871580,18540,18540,18540,18540,11
20230905,124500,235667640,18520,18530,18530,18520,14
20230905,124400,235408350,18520,18600,18600,18520,18
20230905,124300,235074490,18550,18550,18550,18550,16
20230905,124200,234777690,18600,18600,18600,18530,24
20230905,124100,234332260,18600,18600,18600,18530,16
20230905,124000,234035640,18600,18540,18600,18540,8
20230905,123900,233887140,18600,18600,18600,18530,10
20230905,123800,233701520,18600,18600,18600,18600,12
20230905,123700,233478320,18590,18540,18590,18540,154
20230905,123600,230621620,18540,18520,18540,18510,38
20230905,123500,229917670,18540,18540,18540,18540,6
20230905,123400,229806430,18540,18540,18540,18520,34
20230905,123300,229176610,18540,18540,18540,18520,14
20230905,123200,228917210,18540,18520,18540,18520,36
20230905,123100,228250330,18540,18540,18540,18540,1
20230905,123000,228231790,18540,18530,18540,18520,45
20230905,122900,227397970,18540,18540,18540,18540,1
20230905,122800,227379430,18540,18530,18540,18530,47
20230905,122700,226508400,18540,18550,18550,18540,136
20230905,122600,223985610,18550,18560,18560,18550,35
20230905,122500,223336330,18560,18560,18560,18560,0
20230905,122400,223336330,18560,18560,18560,18560,2
20230905,122300,223299210,18550,18550,18550,18550,30
20230905,122200,222742710,18550,18550,18550,18550,0
20230905,122100,222742710,18550,18590,18590,18550,239
20230905,122000,218301570,18590,18590,18590,18590,0
20230905,121900,218301570,18590,18600,18600,18590,142
20230905,121800,215660610,18610,18610,18610,18610,6
20230905,121700,215548950,18620,18630,18630,18620,115
20230905,121600,213407510,18630,18630,18630,18630,25
20230905,121500,212941760,18640,18640,18640,18640,0
20230905,121400,212941760,18640,18640,18640,18640,70
20230905,121300,211636960,18640,18640,18640,18640,51
20230905,121200,210686320,18640,18640,18640,18640,0
20230905,121100,210686320,18640,18640,18640,18640,1
20230905,121000,210667680,18630,18630,18630,18630,0
20230905,120900,210667680,18630,18630,18630,18630,9
20230905,120800,210500010,18650,18620,18660,18620,247
20230905,120700,205894940,18620,18620,18620,18620,0
20230905,120600,205894940,18620,18610,18630,18610,144
20230905,120500,203214600,18590,18560,18590,18560,175
20230905,120400,199961410,18550,18540,18550,18540,118
20230905,120300,197773350,18520,18520,18520,18520,0
20230905,120200,197773350,18520,18520,18520,18520,29
20230905,120100,197236270,18520,18520,18520,18520,38
20230905,120000,196532510,18510,18510,18510,18510,0
20230905,115900,196532510,18510,18510,18510,18510,0
20230905,115800,196532510,18510,18510,18540,18510,145
20230905,115700,193845470,18510,18510,18510,18510,0
20230905,115600,193845470,18510,18510,18510,18510,10
20230905,115500,193660370,18510,18510,18520,18510,57
20230905,115400,192605220,18510,18510,18510,18510,0
20230905,115300,192605220,18510,18510,18510,18510,0
20230905,115200,192605220,18510,18540,18540,18510,457
20230905,115100,184138270,18540,18540,18540,18540,0
20230905,115000,184138270,18540,18540,18540,18540,0
20230905,114900,184138270,18540,18540,18540,18540,130
20230905,114800,181728070,18550,18550,18550,18550,46
20230905,114700,180874770,18550,18550,18550,18550,0
20230905,114600,180874770,18550,18550,18550,18550,86
20230905,114500,179279470,18550,18550,18550,18550,2
20230905,114400,179242370,18550,18550,18550,18550,16
20230905,114300,178945570,18550,18550,18550,18550,0
20230905,114200,178945570,18550,18550,18550,18550,28
20230905,114100,178426170,18550,18550,18550,18550,20
20230905,114000,178055170,18550,18550,18550,18550,0
20230905,113900,178055170,18550,18550,18550,18550,31
20230905,113800,177480120,18550,18550,18550,18550,3
20230905,113700,177424470,18550,18550,18550,18550,0
20230905,113600,177424470,18550,18570,18570,18550,58
20230905,113500,176348070,18560,18550,18560,18550,247
20230905,113400,171766170,18550,18570,18570,18550,64
20230905,113300,170578550,18570,18570,18570,18570,105
20230905,113200,168628700,18550,18550,18550,18550,2
20230905,113100,168591600,18550,18550,18550,18550,0
20230905,113000,168591600,18550,18550,18550,18550,31
20230905,112900,168016550,18570,18570,18570,18570,4
20230905,112800,167942270,18570,18570,18570,18570,1
20230905,112700,167923700,18570,18590,18590,18550,278
20230905,112600,162763890,18590,18590,18590,18590,0
20230905,112500,162763890,18590,18570,18590,18570,101
20230905,112400,160888300,18560,18570,18570,18560,575
20230905,112300,150210820,18570,18570,18570,18570,0
20230905,112200,150210820,18570,18570,18570,18570,2
20230905,112100,150173680,18570,18600,18600,18570,251
20230905,112000,145507350,18600,18620,18620,18600,305
20230905,111900,139830600,18620,18620,18620,18620,22
20230905,111800,139420960,18610,18570,18610,18570,485
20230905,111700,130408830,18570,18570,18570,18570,75
20230905,111600,129016080,18570,18570,18570,18570,10
20230905,111500,128830380,18570,18570,18570,18570,0
20230905,111400,128830380,18570,18570,18570,18570,64
20230905,111300,127641900,18570,18570,18570,18570,0
20230905,111200,127641900,18570,18570,18570,18570,10
20230905,111100,127456200,18570,18570,18570,18570,0
20230905,111000,127456200,18570,18570,18570,18570,48
20230905,110900,126564840,18580,18580,18580,18580,72
20230905,110800,125227080,18580,18580,18580,18580,0
20230905,110700,125227080,18580,18580,18580,18580,0
20230905,110600,125227080,18580,18580,18580,18580,84
20230905,110500,123666360,18580,18580,18580,18580,0
20230905,110400,123666360,18580,18580,18580,18580,0
20230905,110300,123666360,18580,18610,18610,18580,568
20230905,110200,113102310,18600,18610,18610,18600,847
20230905,110100,97345900,18610,18610,18610,18610,3
20230905,110000,97290070,18600,18600,18600,18600,7
20230905,105900,97159870,18600,18600,18600,18600,2
20230905,105800,97122670,18600,18600,18600,18600,61
20230905,105700,95988070,18600,18600,18600,18600,0
20230905,105600,95988070,18600,18600,18600,18600,16
20230905,105500,95690470,18600,18600,18600,18600,0
20230905,105400,95690470,18600,18610,18610,18600,282
20230905,105300,90445260,18610,18610,18610,18610,0
20230905,105200,90445260,18610,18610,18610,18610,0
20230905,105100,90445260,18610,18610,18610,18610,25
20230905,105000,89980010,18600,18600,18600,18600,52
20230905,104900,89012810,18600,18600,18600,18600,6
20230905,104800,88901210,18600,18600,18600,18600,0
20230905,104700,88901210,18600,18600,18600,18600,0
20230905,104600,88901210,18600,18600,18600,18600,6
20230905,104500,88789610,18600,18610,18610,18600,143
20230905,104400,86128880,18610,18610,18610,18610,0
20230905,104300,86128880,18610,18610,18610,18610,22
20230905,104200,85719460,18610,18610,18610,18610,47
20230905,104100,84844790,18600,18600,18600,18600,0
20230905,104000,84844790,18600,18600,18600,18600,2
20230905,103900,84807590,18600,18610,18610,18600,40
20230905,103800,84063580,18600,18600,18600,18600,0
20230905,103700,84063580,18600,18600,18600,18600,0
20230905,103600,84063580,18600,18620,18620,18600,44
20230905,103500,83245030,18630,18630,18630,18630,30
20230905,103400,82686130,18620,18620,18620,18620,21
20230905,103300,82295110,18620,18620,18620,18620,62
20230905,103200,81140670,18620,18620,18620,18620,0
20230905,103100,81140670,18620,18620,18620,18620,0
20230905,103000,81140670,18620,18620,18620,18620,67
20230905,102900,79893130,18630,18630,18630,18630,0
20230905,102800,79893130,18630,18630,18630,18630,0
20230905,102700,79893130,18630,18630,18630,18630,20
20230905,102600,79520530,18630,18630,18630,18630,0
20230905,102500,79520530,18630,18630,18630,18630,0
20230905,102400,79520530,18630,18630,18630,18630,40
20230905,102300,78775330,18630,18630,18630,18630,75
20230905,102200,77378080,18640,18640,18640,18640,29
20230905,102100,76837520,18650,18640,18650,18640,81
20230905,102000,75327350,18640,18640,18640,18640,3
20230905,101900,75271430,18640,18640,18640,18640,0
20230905,101800,75271430,18640,18660,18660,18640,39
20230905,101700,74544260,18660,18660,18660,18660,2
20230905,101600,74506940,18660,18660,18660,18660,0
20230905,101500,74506940,18660,18710,18710,18660,45
20230905,101400,73665670,18680,18680,18680,18680,0
20230905,101300,73665670,18680,18690,18690,18680,9
20230905,101200,73497520,18710,18730,18730,18710,6
20230905,101100,73385200,18740,18730,18740,18730,12
20230905,101000,73160380,18730,18730,18730,18730,30
20230905,100900,72598480,18730,18730,18730,18730,0
20230905,100800,72598480,18730,18730,18730,18730,0
20230905,100700,72598480,18730,18690,18770,18690,537
20230905,100600,62547950,18680,18680,18680,18680,32
20230905,100500,61950190,18690,18610,18690,18610,93
20230905,100400,60216400,18610,18620,18620,18610,73
20230905,100300,58857800,18620,18640,18640,18620,42
20230905,100200,58075260,18610,18610,18610,18610,0
20230905,100100,58075260,18610,18610,18610,18610,36
20230905,100000,57405300,18610,18610,18610,18610,2
20230905,095900,57368080,18610,18610,18610,18610,20
20230905,095800,56995880,18610,18630,18630,18610,22
20230905,095700,56586400,18610,18610,18610,18610,2
20230905,095600,56549180,18610,18610,18610,18600,61
20230905,095500,55414310,18610,18610,18610,18610,7
20230905,095400,55284040,18610,18610,18610,18610,11
20230905,095300,55079330,18620,18610,18620,18610,65
20230905,095200,53869460,18610,18610,18610,18610,12
20230905,095100,53646140,18610,18610,18610,18610,17
20230905,095000,53329770,18610,18610,18610,18610,16
20230905,094900,53032010,18610,18610,18610,18610,15
20230905,094800,52752860,18610,18610,18610,18610,14
20230905,094700,52492320,18610,18610,18610,18610,14
20230905,094600,52231780,18610,18610,18610,18610,14
20230905,094500,51971240,18610,18610,18610,18610,13
20230905,094400,51729310,18610,18610,18610,18610,24
20230905,094300,51282670,18610,18610,18610,18610,18
20230905,094200,50947690,18610,18600,18610,18600,14
20230905,094100,50687280,18600,18600,18600,18600,15
20230905,094000,50408280,18600,18610,18610,18600,14
20230905,093900,50147830,18600,18610,18610,18600,18
20230905,093800,49812990,18610,18610,18610,18610,24
20230905,093700,49366350,18600,18600,18600,18600,115
20230905,093600,47227350,18600,18600,18600,18600,0
20230905,093500,47227350,18600,18610,18610,18600,15
20230905,093400,46948340,18610,18610,18610,18610,27
20230905,093300,46445870,18610,18610,18610,18610,14
20230905,093200,46185330,18610,18610,18610,18610,15
20230905,093100,45906180,18610,18610,18640,18610,21
20230905,093000,45515160,18610,18620,18620,18610,29
20230905,092900,44975300,18620,18620,18620,18620,14
20230905,092800,44714620,18620,18620,18620,18620,15
20230905,092700,44435320,18630,18630,18630,18630,16
20230905,092600,44137240,18630,18630,18630,18620,137
20230905,092500,41586210,18620,18630,18630,18620,14
20230905,092400,41325480,18630,18630,18640,18630,15
20230905,092300,41046020,18630,18640,18640,18630,17
20230905,092200,40729290,18640,18650,18680,18640,20
20230905,092100,40356270,18630,18640,18640,18630,21
20230905,092000,39964910,18650,18650,18650,18650,5
20230905,091900,39871660,18650,18670,18670,18650,93
20230905,091800,38135850,18670,18660,18670,18630,702
20230905,091700,25041950,18660,18650,18680,18650,136
20230905,091600,22504220,18660,18660,18660,18650,32
20230905,091500,21907240,18660,18660,18660,18660,12
20230905,091400,21683320,18670,18670,18670,18670,73
20230905,091300,20320410,18650,18660,18660,18650,13
20230905,091200,20077880,18660,18650,18660,18650,30
20230905,091100,19518260,18650,18670,18670,18640,30
20230905,091000,18958720,18670,18690,18690,18670,19
20230905,090900,18603870,18690,18690,18690,18690,44
20230905,090800,17781510,18700,18700,18700,18700,0
20230905,090700,17781510,18700,18700,18710,18700,91
20230905,090600,16079680,18710,18650,18710,18650,122
20230905,090500,13803090,18640,18580,18640,18580,50
20230905,090400,12872150,18560,18570,18580,18560,266
20230905,090300,7934950,18560,18560,18560,18560,0
20230905,090200,7934950,18560,18560,18560,18560,0
20230905,090100,7934950,18560,18560,18560,18560,0
20230905,090000,7934950,18560,18530,18560,18530,428