KissMeData/042000/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191500,876706860,12030,12030,12030,12030,876
20230918,191400,876706860,12030,12030,12030,12030,0
20230918,191300,876706860,12030,12030,12030,12030,0
20230918,191200,876706860,12030,12030,12030,12030,0
20230918,191100,876706860,12030,12030,12030,12030,0
20230918,191000,876706860,12030,12030,12030,12030,0
20230918,190900,876706860,12030,12030,12030,12030,0
20230918,190800,876706860,12030,12030,12030,12030,0
20230918,190700,876706860,12030,12030,12030,12030,0
20230918,190600,876706860,12030,12030,12030,12030,0
20230918,190500,876706860,12030,12030,12030,12030,0
20230918,190400,876706860,12030,12030,12030,12030,0
20230918,190300,876706860,12030,12030,12030,12030,0
20230918,190200,876706860,12030,12030,12030,12030,0
20230918,190100,876706860,12030,12030,12030,12030,0
20230918,190000,876706860,12030,12030,12030,12030,0
20230918,185900,876706860,12030,12030,12030,12030,0
20230918,185800,876706860,12030,12030,12030,12030,0
20230918,185700,876706860,12030,12030,12030,12030,0
20230918,185600,876706860,12030,12030,12030,12030,0
20230918,185500,876706860,12030,12030,12030,12030,0
20230918,185400,876706860,12030,12030,12030,12030,0
20230918,185300,876706860,12030,12030,12030,12030,0
20230918,185200,876706860,12030,12030,12030,12030,0
20230918,185100,876706860,12030,12030,12030,12030,0
20230918,185000,876706860,12030,12030,12030,12030,0
20230918,184900,876706860,12030,12030,12030,12030,0
20230918,184800,876706860,12030,12030,12030,12030,0
20230918,184700,876706860,12030,12030,12030,12030,0
20230918,184600,876706860,12030,12030,12030,12030,0
20230918,184500,876706860,12030,12030,12030,12030,876
20230918,184400,876706860,12030,12030,12030,12030,0
20230918,184300,876706860,12030,12030,12030,12030,0
20230918,184200,876706860,12030,12030,12030,12030,0
20230918,184100,876706860,12030,12030,12030,12030,0
20230918,184000,876706860,12030,12030,12030,12030,0
20230918,183900,876706860,12030,12030,12030,12030,0
20230918,183800,876706860,12030,12030,12030,12030,0
20230918,183700,876706860,12030,12030,12030,12030,0
20230918,183600,876706860,12030,12030,12030,12030,0
20230918,183500,876706860,12030,12030,12030,12030,0
20230918,183400,876706860,12030,12030,12030,12030,0
20230918,183300,876706860,12030,12030,12030,12030,0
20230918,183200,876706860,12030,12030,12030,12030,0
20230918,183100,876706860,12030,12030,12030,12030,0
20230918,183000,876706860,12030,12030,12030,12030,0
20230918,182900,876706860,12030,12030,12030,12030,0
20230918,182800,876706860,12030,12030,12030,12030,0
20230918,182700,876706860,12030,12030,12030,12030,0
20230918,182600,876706860,12030,12030,12030,12030,0
20230918,182500,876706860,12030,12030,12030,12030,0
20230918,182400,876706860,12030,12030,12030,12030,0
20230918,182300,876706860,12030,12030,12030,12030,0
20230918,182200,876706860,12030,12030,12030,12030,0
20230918,182100,876706860,12030,12030,12030,12030,0
20230918,182000,876706860,12030,12030,12030,12030,0
20230918,181900,876706860,12030,12030,12030,12030,0
20230918,181800,876706860,12030,12030,12030,12030,0
20230918,181700,876706860,12030,12030,12030,12030,0
20230918,181600,876706860,12030,12030,12030,12030,0
20230918,181500,876706860,12030,12030,12030,12030,876
20230918,181400,876706860,12030,12030,12030,12030,0
20230918,181300,876706860,12030,12030,12030,12030,0
20230918,181200,876706860,12030,12030,12030,12030,0
20230918,181100,876706860,12030,12030,12030,12030,0
20230918,181000,876706860,12030,12030,12030,12030,0
20230918,180900,876706860,12030,12030,12030,12030,0
20230918,180800,876706860,12030,12030,12030,12030,0
20230918,180700,876706860,12030,12030,12030,12030,0
20230918,180600,876706860,12030,12030,12030,12030,0
20230918,180500,876706860,12030,12030,12030,12030,0
20230918,180400,876706860,12030,12030,12030,12030,0
20230918,180300,876706860,12030,12030,12030,12030,0
20230918,180200,876706860,12030,12030,12030,12030,0
20230918,180100,876706860,12030,12030,12030,12030,0
20230918,180000,876706860,12030,12030,12030,12030,0
20230918,175900,876706860,12030,12030,12030,12030,0
20230918,175800,876706860,12030,12030,12030,12030,0
20230918,175700,876706860,12030,12030,12030,12030,0
20230918,175600,876706860,12030,12030,12030,12030,0
20230918,175500,876706860,12030,12030,12030,12030,0
20230918,175400,876706860,12030,12030,12030,12030,0
20230918,175300,876706860,12030,12030,12030,12030,0
20230918,175200,876706860,12030,12030,12030,12030,0
20230918,175100,876706860,12030,12030,12030,12030,0
20230918,175000,876706860,12030,12030,12030,12030,0
20230918,174900,876706860,12030,12030,12030,12030,0
20230918,174800,876706860,12030,12030,12030,12030,0
20230918,174700,876706860,12030,12030,12030,12030,0
20230918,174600,876706860,12030,12030,12030,12030,0
20230918,174500,876706860,12030,12030,12030,12030,876
20230918,174400,876706860,12030,12030,12030,12030,0
20230918,174300,876706860,12030,12030,12030,12030,0
20230918,174200,876706860,12030,12030,12030,12030,0
20230918,174100,876706860,12030,12030,12030,12030,0
20230918,174000,876706860,12030,12030,12030,12030,0
20230918,173900,876706860,12030,12030,12030,12030,0
20230918,173800,876706860,12030,12030,12030,12030,0
20230918,173700,876706860,12030,12030,12030,12030,0
20230918,173600,876706860,12030,12030,12030,12030,0
20230918,173500,876706860,12030,12030,12030,12030,0
20230918,173400,876706860,12030,12030,12030,12030,0
20230918,173300,876706860,12030,12030,12030,12030,0
20230918,173200,876706860,12030,12030,12030,12030,0
20230918,173100,876706860,12030,12030,12030,12030,0
20230918,173000,876706860,12030,12030,12030,12030,0
20230918,172900,876706860,12030,12030,12030,12030,0
20230918,172800,876706860,12030,12030,12030,12030,0
20230918,172700,876706860,12030,12030,12030,12030,0
20230918,172600,876706860,12030,12030,12030,12030,0
20230918,172500,876706860,12030,12030,12030,12030,0
20230918,172400,876706860,12030,12030,12030,12030,0
20230918,172300,876706860,12030,12030,12030,12030,0
20230918,172200,876706860,12030,12030,12030,12030,0
20230918,172100,876706860,12030,12030,12030,12030,0
20230918,172000,876706860,12030,12030,12030,12030,0
20230918,171900,876706860,12030,12030,12030,12030,0
20230918,171800,876706860,12030,12030,12030,12030,0
20230918,171700,876706860,12030,12030,12030,12030,0
20230918,171600,876706860,12030,12030,12030,12030,0
20230918,171500,876706860,12030,12030,12030,12030,876
20230918,171400,876706860,12030,12030,12030,12030,0
20230918,171300,876706860,12030,12030,12030,12030,0
20230918,171200,876706860,12030,12030,12030,12030,0
20230918,171100,876706860,12030,12030,12030,12030,0
20230918,171000,876706860,12030,12030,12030,12030,0
20230918,170900,876706860,12030,12030,12030,12030,0
20230918,170800,876706860,12030,12030,12030,12030,0
20230918,170700,876706860,12030,12030,12030,12030,0
20230918,170600,876706860,12030,12030,12030,12030,0
20230918,170500,876706860,12030,12030,12030,12030,0
20230918,170400,876706860,12030,12030,12030,12030,0
20230918,170300,876706860,12030,12030,12030,12030,0
20230918,170200,876706860,12030,12030,12030,12030,0
20230918,170100,876706860,12030,12030,12030,12030,0
20230918,170000,876706860,12030,12030,12030,12030,0
20230918,165900,876706860,12030,12030,12030,12030,0
20230918,165800,876706860,12030,12030,12030,12030,0
20230918,165700,876706860,12030,12030,12030,12030,0
20230918,165600,876706860,12030,12030,12030,12030,0
20230918,165500,876706860,12030,12030,12030,12030,0
20230918,165400,876706860,12030,12030,12030,12030,0
20230918,165300,876706860,12030,12030,12030,12030,0
20230918,165200,876706860,12030,12030,12030,12030,0
20230918,165100,876706860,12030,12030,12030,12030,0
20230918,165000,876706860,12030,12030,12030,12030,0
20230918,164900,876706860,12030,12030,12030,12030,0
20230918,164800,876706860,12030,12030,12030,12030,0
20230918,164700,876706860,12030,12030,12030,12030,0
20230918,164600,876706860,12030,12030,12030,12030,0
20230918,164500,876706860,12030,12030,12030,12030,876
20230918,164400,876706860,12030,12030,12030,12030,0
20230918,164300,876706860,12030,12030,12030,12030,0
20230918,164200,876706860,12030,12030,12030,12030,0
20230918,164100,876706860,12030,12030,12030,12030,0
20230918,164000,876706860,12030,12030,12030,12030,0
20230918,163900,876706860,12030,12030,12030,12030,0
20230918,163800,876706860,12030,12030,12030,12030,0
20230918,163700,876706860,12030,12030,12030,12030,0
20230918,163600,876706860,12030,12030,12030,12030,0
20230918,163500,876706860,12030,12030,12030,12030,0
20230918,163400,876706860,12030,12030,12030,12030,0
20230918,163300,876706860,12030,12030,12030,12030,0
20230918,163200,876706860,12030,12030,12030,12030,0
20230918,163100,876706860,12030,12030,12030,12030,0
20230918,163000,876706860,12030,12030,12030,12030,0
20230918,162900,876706860,12030,12030,12030,12030,0
20230918,162800,876706860,12030,12030,12030,12030,0
20230918,162700,876706860,12030,12030,12030,12030,0
20230918,162600,876706860,12030,12030,12030,12030,0
20230918,162500,876706860,12030,12030,12030,12030,0
20230918,162400,876706860,12030,12030,12030,12030,0
20230918,162300,876706860,12030,12030,12030,12030,0
20230918,162200,876706860,12030,12030,12030,12030,0
20230918,162100,876706860,12030,12030,12030,12030,0
20230918,162000,876706860,12030,12030,12030,12030,0
20230918,161900,876706860,12030,12030,12030,12030,0
20230918,161800,876706860,12030,12030,12030,12030,0
20230918,161700,876706860,12030,12030,12030,12030,0
20230918,161600,876706860,12030,12030,12030,12030,0
20230918,161500,876706860,12030,12030,12030,12030,876
20230918,161400,876706860,12030,12030,12030,12030,0
20230918,161300,876706860,12030,12030,12030,12030,0
20230918,161200,876706860,12030,12030,12030,12030,0
20230918,161100,876706860,12030,12030,12030,12030,0
20230918,161000,876706860,12030,12030,12030,12030,0
20230918,160900,876706860,12030,12030,12030,12030,0
20230918,160800,876706860,12030,12030,12030,12030,0
20230918,160700,876706860,12030,12030,12030,12030,0
20230918,160600,876706860,12030,12030,12030,12030,0
20230918,160500,876706860,12030,12030,12030,12030,0
20230918,160400,876706860,12030,12030,12030,12030,0
20230918,160300,876706860,12030,12030,12030,12030,0
20230918,160200,876706860,12030,12030,12030,12030,0
20230918,160100,876706860,12030,12030,12030,12030,0
20230918,160000,876706860,12030,12030,12030,12030,0
20230918,155900,876706860,12030,12030,12030,12030,0
20230918,155800,876706860,12030,12030,12030,12030,0
20230918,155700,876706860,12030,12030,12030,12030,0
20230918,155600,876706860,12030,12030,12030,12030,0
20230918,155500,876706860,12030,12030,12030,12030,0
20230918,155400,876706860,12030,12030,12030,12030,0
20230918,155300,876706860,12030,12030,12030,12030,0
20230918,155200,876706860,12030,12030,12030,12030,0
20230918,155100,876706860,12030,12030,12030,12030,0
20230918,155000,876706860,12030,12030,12030,12030,0
20230918,154900,876706860,12030,12030,12030,12030,0
20230918,154800,876706860,12030,12030,12030,12030,0
20230918,154700,876706860,12030,12030,12030,12030,0
20230918,154600,876706860,12030,12030,12030,12030,0
20230918,154500,876706860,12030,12030,12030,12030,876
20230918,154400,876706860,12030,12030,12030,12030,0
20230918,154300,876706860,12030,12030,12030,12030,0
20230918,154200,876706860,12030,12030,12030,12030,0
20230918,154100,876706860,12030,12030,12030,12030,0
20230918,154000,876706860,12030,12030,12030,12030,0
20230918,153900,876706860,12030,12030,12030,12030,0
20230918,153800,876706860,12030,12030,12030,12030,0
20230918,153700,876706860,12030,12030,12030,12030,0
20230918,153600,876706860,12030,12030,12030,12030,0
20230918,153500,876706860,12030,12030,12030,12030,0
20230918,153400,876706860,12030,12030,12030,12030,0
20230918,153300,876706860,12030,12030,12030,12030,0
20230918,153200,876706860,12030,12030,12030,12030,0
20230918,153100,876706860,12030,12030,12030,12030,0
20230918,153000,876706860,12030,12030,12030,12030,876
20230918,152900,866168580,12080,12080,12080,12080,0
20230918,152800,866168580,12080,12080,12080,12080,0
20230918,152700,866168580,12080,12080,12080,12080,0
20230918,152600,866168580,12080,12080,12080,12080,0
20230918,152500,866168580,12080,12080,12080,12080,0
20230918,152400,866168580,12080,12080,12080,12080,0
20230918,152300,866168580,12080,12080,12080,12080,0
20230918,152200,866168580,12080,12080,12080,12080,0
20230918,152100,866168580,12080,12080,12080,12080,0
20230918,152000,866168580,12080,12080,12080,12080,0
20230918,151900,866168580,12080,12080,12080,12010,148
20230918,151800,864387790,12080,12080,12080,12010,317
20230918,151700,860579430,12080,12080,12080,12020,1486
20230918,151600,842690760,12090,12070,12090,12050,1055
20230918,151500,829969810,12080,12080,12080,12070,47
20230918,151400,829402080,12060,12070,12080,12060,86
20230918,151300,828364850,12080,12070,12080,12070,38
20230918,151200,827906180,12070,12050,12090,12050,430
20230918,151100,822713400,12060,12050,12060,12050,18
20230918,151000,822496350,12050,12050,12070,12050,111
20230918,150900,821158000,12060,12070,12070,12060,4
20230918,150800,821109740,12070,12060,12070,12050,790
20230918,150700,811576370,12060,12070,12070,12050,40
20230918,150600,811094270,12060,12050,12060,12030,266
20230918,150500,807888410,12050,12030,12050,12020,590
20230918,150400,800788980,12050,12030,12050,12030,102
20230918,150300,799561560,12050,12030,12050,12030,49
20230918,150200,798972070,12030,12040,12040,12030,215
20230918,150100,796384540,12040,12050,12050,12040,31
20230918,150000,796011290,12040,12040,12050,12030,67
20230918,145900,795204710,12030,12040,12060,12030,165
20230918,145800,793217320,12040,12040,12040,12030,102
20230918,145700,791989730,12040,12030,12060,12020,542
20230918,145600,785454970,12030,12030,12030,12020,44
20230918,145500,784925940,12030,12040,12060,12030,88
20230918,145400,783866510,12060,12020,12060,12020,37
20230918,145300,783421130,12030,12030,12030,12030,62
20230918,145200,782675270,12030,12040,12070,12030,57
20230918,145100,781988650,12040,12050,12060,12030,107
20230918,145000,780700330,12020,12050,12050,12020,65
20230918,144900,779917980,12050,12040,12050,12010,606
20230918,144800,772620030,12010,12010,12010,12010,30
20230918,144700,772259730,12000,12020,12020,12000,428
20230918,144600,767123010,12000,11990,12000,11990,39
20230918,144500,766655310,12000,11990,12000,11990,89
20230918,144400,765587850,11980,11980,11980,11980,463
20230918,144300,760041110,11980,11990,11990,11980,100
20230918,144200,758843050,11980,11990,11990,11980,208
20230918,144100,756349670,11990,11990,11990,11990,170
20230918,144000,754311370,11990,11990,12000,11990,806
20230918,143900,744647420,11990,12000,12000,11990,1536
20230918,143800,726230420,12000,11990,12010,11990,183
20230918,143700,724033710,11990,12000,12000,11990,40
20230918,143600,723554100,12000,12010,12010,12000,116
20230918,143500,722160960,12010,12040,12040,12010,75
20230918,143400,721258730,12040,12010,12040,12010,720
20230918,143300,712603190,12010,12010,12010,11990,130
20230918,143200,711042470,11990,11990,11990,11980,186
20230918,143100,708813650,11980,11990,12020,11980,422
20230918,143000,703756210,11990,11990,12030,11990,164
20230918,142900,701789730,12050,12000,12050,12000,30
20230918,142800,701429680,11990,12000,12000,11990,306
20230918,142700,697758190,12010,12020,12020,12010,34
20230918,142600,697349790,12010,12010,12010,12010,29
20230918,142500,697001500,12000,12020,12030,12000,4929
20230918,142400,637826950,12020,12030,12030,12020,59
20230918,142300,637117470,12030,12030,12030,12020,511
20230918,142200,630971660,12030,12030,12030,12030,129
20230918,142100,629419790,12040,12030,12040,12030,94
20230918,142000,628288870,12040,12040,12040,12040,72
20230918,141900,627421990,12040,12040,12040,12040,83
20230918,141800,626422670,12040,12040,12040,12040,30
20230918,141700,626061470,12030,12040,12040,12030,150
20230918,141600,624255760,12030,12040,12040,12030,165
20230918,141500,622270460,12040,12040,12040,12030,96
20230918,141400,621115450,12030,12030,12030,12030,30
20230918,141300,620754550,12030,12040,12040,12030,37
20230918,141200,620309380,12030,12030,12030,12030,30
20230918,141100,619948480,12070,12040,12070,12030,33
20230918,141000,619551220,12030,12030,12040,12030,92
20230918,140900,618444360,12040,12070,12070,12040,3
20230918,140800,618408210,12030,12040,12040,12030,84
20230918,140700,617397390,12030,12030,12070,12030,517
20230918,140600,611177810,12030,12030,12040,12030,1214
20230918,140500,596573290,12090,12090,12090,12030,32
20230918,140400,596188170,12030,12050,12090,12030,882
20230918,140300,585568210,12090,12050,12090,12050,202
20230918,140200,583134030,12050,12060,12060,12050,98
20230918,140100,581952450,12060,12090,12090,12060,36
20230918,140000,581517660,12050,12090,12090,12050,261
20230918,135900,578365410,12090,12090,12090,12050,32
20230918,135800,577979690,12050,12050,12050,12050,121
20230918,135700,576521640,12090,12050,12090,12050,142
20230918,135600,574806030,12050,12070,12070,12050,111
20230918,135500,573467060,12040,12040,12040,12040,29
20230918,135400,573117900,12050,12050,12050,12050,148
20230918,135300,571334500,12040,12040,12050,12040,190
20230918,135200,569046620,12040,12050,12050,12040,179
20230918,135100,566890960,12040,12050,12050,12040,88
20230918,135000,565831400,12040,12040,12040,12040,43
20230918,134900,565313680,12040,12050,12080,12040,957
20230918,134800,553791170,12040,12050,12050,12040,49
20230918,134700,553201190,12040,12050,12050,12040,125
20230918,134600,551695480,12050,12050,12050,12050,489
20230918,134500,545803030,12050,12050,12050,12050,83
20230918,134400,544802880,12050,12050,12050,12050,176
20230918,134300,542682080,12060,12060,12060,12060,302
20230918,134200,539039960,12060,12060,12110,12060,278
20230918,134100,535685250,12060,12060,12060,12050,42
20230918,134000,535179020,12080,12080,12110,12050,1397
20230918,133900,518319260,12070,12070,12070,12070,83
20230918,133800,517317450,12070,12070,12070,12070,29
20230918,133700,516967420,12070,12060,12070,12060,167
20230918,133600,514952910,12050,12050,12060,12050,117
20230918,133500,513542730,12060,12060,12060,12050,384
20230918,133400,508911980,12060,12070,12080,12060,616
20230918,133300,501477540,12070,12080,12080,12070,938
20230918,133200,490146890,12090,12090,12090,12080,86
20230918,133100,489107850,12090,12090,12090,12080,61
20230918,133000,488370650,12090,12090,12130,12090,709
20230918,132900,479798720,12100,12100,12100,12100,846
20230918,132800,469562120,12100,12100,12100,12100,177
20230918,132700,467420420,12100,12120,12120,12100,229
20230918,132600,464645520,12120,12100,12120,12100,381
20230918,132500,460032420,12100,12100,12100,12100,129
20230918,132400,458471520,12100,12100,12110,12100,99
20230918,132300,457273600,12100,12120,12120,12100,99
20230918,132200,456074230,12120,12100,12120,12100,85
20230918,132100,455045690,12120,12110,12120,12100,54
20230918,132000,454392070,12100,12100,12100,12100,0
20230918,131900,454392070,12100,12110,12110,12100,84
20230918,131800,453375430,12110,12110,12110,12110,0
20230918,131700,453375430,12110,12110,12110,12110,32
20230918,131600,452987910,12110,12110,12110,12110,0
20230918,131500,452987910,12110,12110,12110,12110,81
20230918,131400,452007000,12110,12110,12110,12110,190
20230918,131300,449706100,12110,12110,12110,12100,560
20230918,131200,442927000,12110,12110,12120,12110,75
20230918,131100,442018740,12110,12120,12120,12110,402
20230918,131000,437150420,12120,12110,12120,12110,112
20230918,130900,435794090,12110,12100,12110,12100,35
20230918,130800,435370250,12110,12110,12110,12110,8
20230918,130700,435273370,12110,12110,12110,12110,0
20230918,130600,435273370,12110,12110,12110,12110,0
20230918,130500,435273370,12110,12120,12120,12110,151
20230918,130400,433444660,12120,12120,12120,12120,0
20230918,130300,433444660,12120,12120,12120,12120,10
20230918,130200,433323460,12120,12120,12120,12110,166
20230918,130100,431313140,12110,12110,12110,12110,0
20230918,130000,431313140,12110,12110,12110,12110,50
20230918,125900,430707640,12110,12110,12110,12110,0
20230918,125800,430707640,12110,12110,12110,12110,190
20230918,125700,428406740,12120,12120,12120,12120,2
20230918,125600,428382500,12120,12120,12120,12120,0
20230918,125500,428382500,12120,12120,12120,12120,2
20230918,125400,428358260,12100,12110,12110,12100,30
20230918,125300,427995110,12100,12130,12130,12100,1001
20230918,125200,415877000,12130,12130,12130,12130,10
20230918,125100,415755700,12140,12140,12140,12140,1
20230918,125000,415743560,12140,12120,12140,12120,51
20230918,124900,415125420,12140,12140,12140,12140,10
20230918,124800,415004020,12120,12120,12120,12120,0
20230918,124700,415004020,12120,12120,12120,12120,5
20230918,124600,414943420,12130,12130,12130,12130,0
20230918,124500,414943420,12130,12130,12130,12130,0
20230918,124400,414943420,12130,12130,12130,12130,0
20230918,124300,414943420,12130,12140,12150,12130,220
20230918,124200,412270720,12150,12150,12150,12150,62
20230918,124100,411517420,12140,12110,12140,12110,53
20230918,124000,410874090,12110,12120,12120,12110,1717
20230918,123900,390080220,12120,12120,12120,12120,111
20230918,123800,388734900,12150,12150,12150,12120,49
20230918,123700,388140960,12120,12130,12130,12120,30
20230918,123600,387777290,12150,12150,12150,12150,3
20230918,123500,387740840,12150,12150,12150,12150,10
20230918,123400,387619340,12150,12150,12150,12150,0
20230918,123300,387619340,12150,12150,12150,12150,0
20230918,123200,387619340,12150,12150,12150,12150,0
20230918,123100,387619340,12150,12150,12150,12150,50
20230918,123000,387011840,12150,12140,12150,12140,28
20230918,122900,386671650,12150,12150,12150,12150,0
20230918,122800,386671650,12150,12150,12150,12150,0
20230918,122700,386671650,12150,12150,12150,12150,0
20230918,122600,386671650,12150,12150,12150,12150,0
20230918,122500,386671650,12150,12150,12150,12150,1
20230918,122400,386659500,12110,12110,12110,12110,0
20230918,122300,386659500,12110,12110,12110,12110,0
20230918,122200,386659500,12110,12120,12120,12110,3
20230918,122100,386623150,12150,12150,12150,12150,0
20230918,122000,386623150,12150,12150,12150,12150,11
20230918,121900,386489500,12110,12140,12150,12110,110
20230918,121800,385155820,12150,12150,12150,12150,0
20230918,121700,385155820,12150,12150,12150,12150,1
20230918,121600,385143670,12110,12120,12120,12110,360
20230918,121500,380781490,12150,12150,12150,12150,21
20230918,121400,380526340,12150,12150,12150,12150,0
20230918,121300,380526340,12150,12150,12150,12150,10
20230918,121200,380404840,12150,12150,12150,12150,0
20230918,121100,380404840,12150,12150,12150,12150,0
20230918,121000,380404840,12150,12150,12150,12150,61
20230918,120900,379663690,12120,12120,12120,12120,0
20230918,120800,379663690,12120,12120,12120,12120,0
20230918,120700,379663690,12120,12120,12120,12120,2
20230918,120600,379639450,12130,12130,12130,12130,0
20230918,120500,379639450,12130,12130,12130,12130,0
20230918,120400,379639450,12130,12130,12130,12130,0
20230918,120300,379639450,12130,12130,12130,12130,179
20230918,120200,377468180,12130,12130,12130,12130,1
20230918,120100,377456050,12140,12140,12140,12140,0
20230918,120000,377456050,12140,12140,12140,12140,10
20230918,115900,377334650,12150,12150,12150,12150,1
20230918,115800,377322500,12150,12150,12150,12150,4
20230918,115700,377273900,12160,12160,12160,12160,1
20230918,115600,377261740,12130,12130,12130,12130,0
20230918,115500,377261740,12130,12130,12130,12130,12
20230918,115400,377116180,12130,12130,12130,12130,0
20230918,115300,377116180,12130,12130,12130,12130,1
20230918,115200,377104050,12170,12170,12170,12170,0
20230918,115100,377104050,12170,12170,12170,12170,0
20230918,115000,377104050,12170,12130,12170,12120,278
20230918,114900,373734110,12150,12150,12150,12150,1
20230918,114800,373721960,12130,12140,12140,12130,360
20230918,114700,369354560,12140,12140,12140,12140,50
20230918,114600,368747560,12140,12140,12140,12130,43
20230918,114500,368225570,12140,12140,12140,12140,0
20230918,114400,368225570,12140,12180,12180,12140,92
20230918,114300,367108650,12140,12180,12180,12140,11
20230918,114200,366975070,12170,12170,12170,12170,0
20230918,114100,366975070,12170,12170,12170,12170,0
20230918,114000,366975070,12170,12170,12170,12170,60
20230918,113900,366244870,12170,12170,12170,12170,71
20230918,113800,365380800,12130,12130,12130,12130,9
20230918,113700,365271630,12130,12130,12130,12130,0
20230918,113600,365271630,12130,12130,12130,12130,44
20230918,113500,364737910,12130,12170,12170,12130,6
20230918,113400,364665090,12130,12130,12130,12130,0
20230918,113300,364665090,12130,12140,12140,12130,116
20230918,113200,363258000,12140,12140,12140,12140,74
20230918,113100,362359640,12170,12170,12170,12170,7
20230918,113000,362274450,12170,12130,12170,12130,51
20230918,112900,361655780,12130,12160,12160,12130,200
20230918,112800,359228940,12170,12170,12170,12170,0
20230918,112700,359228940,12170,12170,12170,12170,3
20230918,112600,359192430,12170,12170,12170,12170,0
20230918,112500,359192430,12170,12170,12170,12170,0
20230918,112400,359192430,12170,12170,12170,12170,131
20230918,112300,357598160,12180,12180,12180,12180,1
20230918,112200,357585980,12180,12180,12180,12180,10
20230918,112100,357464180,12130,12130,12130,12130,526
20230918,112000,351083800,12180,12180,12180,12180,0
20230918,111900,351083800,12180,12180,12180,12180,0
20230918,111800,351083800,12180,12180,12180,12180,10
20230918,111700,350962000,12180,12180,12180,12180,2
20230918,111600,350937640,12180,12170,12180,12170,7
20230918,111500,350852410,12120,12120,12120,12120,19
20230918,111400,350622130,12120,12150,12150,12120,300
20230918,111300,346985050,12150,12150,12150,12150,0
20230918,111200,346985050,12150,12150,12150,12150,0
20230918,111100,346985050,12150,12150,12150,12150,11
20230918,111000,346851400,12150,12150,12150,12150,0
20230918,110900,346851400,12150,12160,12160,12150,259
20230918,110800,343703060,12160,12170,12170,12160,246
20230918,110700,340711590,12160,12160,12160,12160,0
20230918,110600,340711590,12160,12160,12160,12160,0
20230918,110500,340711590,12160,12160,12160,12160,0
20230918,110400,340711590,12160,12160,12160,12160,1
20230918,110300,340699430,12160,12160,12160,12160,0
20230918,110200,340699430,12160,12160,12160,12160,127
20230918,110100,339155110,12160,12140,12160,12140,1038
20230918,110000,326537560,12140,12140,12140,12140,10
20230918,105900,326416160,12140,12140,12140,12140,0
20230918,105800,326416160,12140,12100,12140,12100,106
20230918,105700,325133520,12100,12090,12140,12080,108
20230918,105600,323828620,12150,12110,12150,12080,123
20230918,105500,322341160,12100,12100,12100,12100,1
20230918,105400,322329060,12090,12100,12100,12090,182
20230918,105300,320128660,12100,12110,12110,12100,292
20230918,105200,316595380,12140,12110,12140,12110,1206
20230918,105100,301990690,12110,12130,12130,12110,45
20230918,105000,301445560,12140,12140,12140,12130,40
20230918,104900,300960230,12140,12140,12150,12140,41
20230918,104800,300462480,12150,12150,12150,12150,7
20230918,104700,300377430,12150,12150,12150,12150,3
20230918,104600,300340980,12150,12150,12150,12150,13
20230918,104500,300183030,12150,12150,12150,12150,4
20230918,104400,300134430,12110,12150,12150,12110,101
20230918,104300,298910330,12150,12150,12150,12140,31
20230918,104200,298533780,12150,12150,12150,12150,50
20230918,104100,297926280,12150,12150,12150,12150,50
20230918,104000,297318780,12150,12140,12150,12140,10
20230918,103900,297197300,12100,12100,12100,12100,631
20230918,103800,289562200,12100,12100,12100,12100,57
20230918,103700,288872500,12100,12120,12120,12100,1366
20230918,103600,272339750,12120,12130,12130,12120,232
20230918,103500,269527810,12130,12130,12130,12130,41
20230918,103400,269030480,12120,12140,12140,12120,631
20230918,103300,261381250,12130,12140,12140,12130,142
20230918,103200,259658750,12150,12160,12160,12140,353
20230918,103100,255372600,12160,12160,12160,12150,384
20230918,103000,250705770,12170,12180,12180,12170,563
20230918,102900,243849950,12210,12210,12210,12210,0
20230918,102800,243849950,12210,12210,12210,12190,24
20230918,102700,243556930,12220,12220,12220,12220,1
20230918,102600,243544710,12220,12220,12220,12220,1
20230918,102500,243532490,12170,12180,12180,12170,100
20230918,102400,242315370,12180,12180,12180,12180,202
20230918,102300,239855010,12180,12180,12180,12180,100
20230918,102200,238637010,12170,12170,12170,12170,32
20230918,102100,238247570,12170,12170,12170,12170,201
20230918,102000,235801400,12170,12210,12230,12160,230
20230918,101900,233001490,12170,12170,12170,12170,0
20230918,101800,233001490,12170,12170,12170,12170,34
20230918,101700,232587710,12170,12180,12180,12170,236
20230918,101600,229715460,12180,12200,12200,12180,245
20230918,101500,226728530,12230,12230,12230,12230,0
20230918,101400,226728530,12230,12240,12240,12230,47
20230918,101300,226153710,12230,12230,12230,12230,3
20230918,101200,226117020,12210,12200,12210,12180,215
20230918,101100,223493930,12200,12200,12200,12200,77
20230918,101000,222554530,12200,12170,12200,12170,280
20230918,100900,219146030,12200,12160,12200,12160,461
20230918,100800,213534190,12160,12160,12160,12160,85
20230918,100700,212500590,12160,12160,12160,12160,60
20230918,100600,211770990,12160,12170,12170,12160,31
20230918,100500,211393930,12170,12170,12170,12170,2
20230918,100400,211369590,12170,12170,12170,12170,0
20230918,100300,211369590,12170,12140,12170,12140,206
20230918,100200,208868720,12140,12140,12150,12140,247
20230918,100100,205869790,12150,12170,12170,12150,45
20230918,100000,205322850,12190,12190,12190,12190,44
20230918,095900,204786490,12190,12190,12190,12190,0
20230918,095800,204786490,12190,12170,12190,12170,20
20230918,095700,204542790,12190,12190,12190,12190,0
20230918,095600,204542790,12190,12190,12190,12190,80
20230918,095500,203567590,12200,12200,12200,12200,0
20230918,095400,203567590,12200,12130,12200,12130,150
20230918,095300,201744590,12210,12210,12210,12210,0
20230918,095200,201744590,12210,12210,12210,12210,1
20230918,095100,201732380,12130,12170,12170,12130,1060
20230918,095000,188855260,12170,12170,12170,12170,0
20230918,094900,188855260,12170,12170,12210,12170,54
20230918,094800,188198000,12170,12200,12200,12170,19
20230918,094700,187966410,12210,12200,12210,12200,66
20230918,094600,187160560,12150,12160,12160,12150,223
20230918,094500,184451010,12160,12180,12180,12160,68
20230918,094400,183623570,12180,12180,12180,12180,3
20230918,094300,183587030,12180,12180,12180,12180,32
20230918,094200,183197270,12180,12180,12180,12180,5
20230918,094100,183136370,12180,12180,12180,12180,25
20230918,094000,182831870,12180,12180,12180,12180,50
20230918,093900,182222870,12180,12180,12180,12170,97
20230918,093800,181042310,12180,12180,12180,12180,10
20230918,093700,180920510,12180,12180,12180,12180,1
20230918,093600,180908330,12180,12180,12180,12180,292
20230918,093500,177351770,12180,12180,12180,12180,51
20230918,093400,176730590,12180,12150,12180,12150,18
20230918,093300,176511800,12140,12180,12180,12140,25
20230918,093200,176208260,12180,12170,12180,12170,11
20230918,093100,176074380,12170,12150,12170,12150,40
20230918,093000,175588180,12150,12150,12150,12150,2
20230918,092900,175563880,12150,12150,12150,12150,3
20230918,092800,175527430,12140,12110,12140,12100,410
20230918,092700,170554140,12100,12150,12150,12100,1175
20230918,092600,156333090,12150,12140,12150,12110,1277
20230918,092500,140855050,12150,12150,12150,12150,1441
20230918,092400,123346900,12150,12160,12160,12130,2902
20230918,092300,88085870,12170,12170,12170,12170,294
20230918,092200,84507890,12170,12180,12180,12170,71
20230918,092100,83643620,12180,12200,12200,12180,551
20230918,092000,76932340,12220,12220,12220,12170,549
20230918,091900,70244990,12180,12180,12180,12180,165
20230918,091800,68235290,12180,12210,12210,12180,857
20230918,091700,57781050,12220,12230,12240,12210,404
20230918,091600,52843350,12240,12250,12250,12240,54
20230918,091500,52182350,12250,12290,12290,12250,881
20230918,091400,41371650,12300,12320,12320,12300,111
20230918,091300,40004640,12320,12320,12320,12320,2
20230918,091200,39980000,12320,12310,12320,12310,202
20230918,091100,37493140,12310,12310,12310,12310,0
20230918,091000,37493140,12310,12300,12310,12270,635
20230918,090900,29692050,12300,12310,12310,12300,508
20230918,090800,23443570,12310,12290,12310,12280,75
20230918,090700,22521940,12290,12320,12320,12290,162
20230918,090600,20527870,12290,12300,12300,12290,574
20230918,090500,13472730,12300,12330,12330,12300,150
20230918,090400,11625420,12290,12330,12340,12290,42
20230918,090300,11107290,12280,12340,12340,12280,80
20230918,090200,10120150,12340,12300,12360,12300,223
20230918,090100,7366210,12250,12250,12300,12250,186
20230918,090000,5087660,12250,12260,12260,12250,415