KissMeData/041920/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191400,956615170,6100,6100,6100,6100,3871
20230918,191300,956615170,6100,6100,6100,6100,0
20230918,191200,956615170,6100,6100,6100,6100,0
20230918,191100,956615170,6100,6100,6100,6100,0
20230918,191000,956615170,6100,6100,6100,6100,0
20230918,190900,956615170,6100,6100,6100,6100,0
20230918,190800,956615170,6100,6100,6100,6100,0
20230918,190700,956615170,6100,6100,6100,6100,0
20230918,190600,956615170,6100,6100,6100,6100,0
20230918,190500,956615170,6100,6100,6100,6100,0
20230918,190400,956615170,6100,6100,6100,6100,0
20230918,190300,956615170,6100,6100,6100,6100,0
20230918,190200,956615170,6100,6100,6100,6100,0
20230918,190100,956615170,6100,6100,6100,6100,0
20230918,190000,956615170,6100,6100,6100,6100,0
20230918,185900,956615170,6100,6100,6100,6100,0
20230918,185800,956615170,6100,6100,6100,6100,0
20230918,185700,956615170,6100,6100,6100,6100,0
20230918,185600,956615170,6100,6100,6100,6100,0
20230918,185500,956615170,6100,6100,6100,6100,0
20230918,185400,956615170,6100,6100,6100,6100,0
20230918,185300,956615170,6100,6100,6100,6100,0
20230918,185200,956615170,6100,6100,6100,6100,0
20230918,185100,956615170,6100,6100,6100,6100,0
20230918,185000,956615170,6100,6100,6100,6100,0
20230918,184900,956615170,6100,6100,6100,6100,0
20230918,184800,956615170,6100,6100,6100,6100,0
20230918,184700,956615170,6100,6100,6100,6100,0
20230918,184600,956615170,6100,6100,6100,6100,0
20230918,184500,956615170,6100,6100,6100,6100,0
20230918,184400,956615170,6100,6100,6100,6100,3871
20230918,184300,956615170,6100,6100,6100,6100,0
20230918,184200,956615170,6100,6100,6100,6100,0
20230918,184100,956615170,6100,6100,6100,6100,0
20230918,184000,956615170,6100,6100,6100,6100,0
20230918,183900,956615170,6100,6100,6100,6100,0
20230918,183800,956615170,6100,6100,6100,6100,0
20230918,183700,956615170,6100,6100,6100,6100,0
20230918,183600,956615170,6100,6100,6100,6100,0
20230918,183500,956615170,6100,6100,6100,6100,0
20230918,183400,956615170,6100,6100,6100,6100,0
20230918,183300,956615170,6100,6100,6100,6100,0
20230918,183200,956615170,6100,6100,6100,6100,0
20230918,183100,956615170,6100,6100,6100,6100,0
20230918,183000,956615170,6100,6100,6100,6100,0
20230918,182900,956615170,6100,6100,6100,6100,0
20230918,182800,956615170,6100,6100,6100,6100,0
20230918,182700,956615170,6100,6100,6100,6100,0
20230918,182600,956615170,6100,6100,6100,6100,0
20230918,182500,956615170,6100,6100,6100,6100,0
20230918,182400,956615170,6100,6100,6100,6100,0
20230918,182300,956615170,6100,6100,6100,6100,0
20230918,182200,956615170,6100,6100,6100,6100,0
20230918,182100,956615170,6100,6100,6100,6100,0
20230918,182000,956615170,6100,6100,6100,6100,0
20230918,181900,956615170,6100,6100,6100,6100,0
20230918,181800,956615170,6100,6100,6100,6100,0
20230918,181700,956615170,6100,6100,6100,6100,0
20230918,181600,956615170,6100,6100,6100,6100,0
20230918,181500,956615170,6100,6100,6100,6100,0
20230918,181400,956615170,6100,6100,6100,6100,3871
20230918,181300,956615170,6100,6100,6100,6100,0
20230918,181200,956615170,6100,6100,6100,6100,0
20230918,181100,956615170,6100,6100,6100,6100,0
20230918,181000,956615170,6100,6100,6100,6100,0
20230918,180900,956615170,6100,6100,6100,6100,0
20230918,180800,956615170,6100,6100,6100,6100,0
20230918,180700,956615170,6100,6100,6100,6100,0
20230918,180600,956615170,6100,6100,6100,6100,0
20230918,180500,956615170,6100,6100,6100,6100,0
20230918,180400,956615170,6100,6100,6100,6100,0
20230918,180300,956615170,6100,6100,6100,6100,0
20230918,180200,956615170,6100,6100,6100,6100,0
20230918,180100,956615170,6100,6100,6100,6100,0
20230918,180000,956615170,6100,6100,6100,6100,0
20230918,175900,956615170,6100,6100,6100,6100,0
20230918,175800,956615170,6100,6100,6100,6100,0
20230918,175700,956615170,6100,6100,6100,6100,0
20230918,175600,956615170,6100,6100,6100,6100,0
20230918,175500,956615170,6100,6100,6100,6100,0
20230918,175400,956615170,6100,6100,6100,6100,0
20230918,175300,956615170,6100,6100,6100,6100,0
20230918,175200,956615170,6100,6100,6100,6100,0
20230918,175100,956615170,6100,6100,6100,6100,0
20230918,175000,956615170,6100,6100,6100,6100,0
20230918,174900,956615170,6100,6100,6100,6100,0
20230918,174800,956615170,6100,6100,6100,6100,0
20230918,174700,956615170,6100,6100,6100,6100,0
20230918,174600,956615170,6100,6100,6100,6100,0
20230918,174500,956615170,6100,6100,6100,6100,0
20230918,174400,956615170,6100,6100,6100,6100,3871
20230918,174300,956615170,6100,6100,6100,6100,0
20230918,174200,956615170,6100,6100,6100,6100,0
20230918,174100,956615170,6100,6100,6100,6100,0
20230918,174000,956615170,6100,6100,6100,6100,0
20230918,173900,956615170,6100,6100,6100,6100,0
20230918,173800,956615170,6100,6100,6100,6100,0
20230918,173700,956615170,6100,6100,6100,6100,0
20230918,173600,956615170,6100,6100,6100,6100,0
20230918,173500,956615170,6100,6100,6100,6100,0
20230918,173400,956615170,6100,6100,6100,6100,0
20230918,173300,956615170,6100,6100,6100,6100,0
20230918,173200,956615170,6100,6100,6100,6100,0
20230918,173100,956615170,6100,6100,6100,6100,0
20230918,173000,956615170,6100,6100,6100,6100,0
20230918,172900,956615170,6100,6100,6100,6100,0
20230918,172800,956615170,6100,6100,6100,6100,0
20230918,172700,956615170,6100,6100,6100,6100,0
20230918,172600,956615170,6100,6100,6100,6100,0
20230918,172500,956615170,6100,6100,6100,6100,0
20230918,172400,956615170,6100,6100,6100,6100,0
20230918,172300,956615170,6100,6100,6100,6100,0
20230918,172200,956615170,6100,6100,6100,6100,0
20230918,172100,956615170,6100,6100,6100,6100,0
20230918,172000,956615170,6100,6100,6100,6100,0
20230918,171900,956615170,6100,6100,6100,6100,0
20230918,171800,956615170,6100,6100,6100,6100,0
20230918,171700,956615170,6100,6100,6100,6100,0
20230918,171600,956615170,6100,6100,6100,6100,0
20230918,171500,956615170,6100,6100,6100,6100,0
20230918,171400,956615170,6100,6100,6100,6100,3871
20230918,171300,956615170,6100,6100,6100,6100,0
20230918,171200,956615170,6100,6100,6100,6100,0
20230918,171100,956615170,6100,6100,6100,6100,0
20230918,171000,956615170,6100,6100,6100,6100,0
20230918,170900,956615170,6100,6100,6100,6100,0
20230918,170800,956615170,6100,6100,6100,6100,0
20230918,170700,956615170,6100,6100,6100,6100,0
20230918,170600,956615170,6100,6100,6100,6100,0
20230918,170500,956615170,6100,6100,6100,6100,0
20230918,170400,956615170,6100,6100,6100,6100,0
20230918,170300,956615170,6100,6100,6100,6100,0
20230918,170200,956615170,6100,6100,6100,6100,0
20230918,170100,956615170,6100,6100,6100,6100,0
20230918,170000,956615170,6100,6100,6100,6100,0
20230918,165900,956615170,6100,6100,6100,6100,0
20230918,165800,956615170,6100,6100,6100,6100,0
20230918,165700,956615170,6100,6100,6100,6100,0
20230918,165600,956615170,6100,6100,6100,6100,0
20230918,165500,956615170,6100,6100,6100,6100,0
20230918,165400,956615170,6100,6100,6100,6100,0
20230918,165300,956615170,6100,6100,6100,6100,0
20230918,165200,956615170,6100,6100,6100,6100,0
20230918,165100,956615170,6100,6100,6100,6100,0
20230918,165000,956615170,6100,6100,6100,6100,0
20230918,164900,956615170,6100,6100,6100,6100,0
20230918,164800,956615170,6100,6100,6100,6100,0
20230918,164700,956615170,6100,6100,6100,6100,0
20230918,164600,956615170,6100,6100,6100,6100,0
20230918,164500,956615170,6100,6100,6100,6100,0
20230918,164400,956615170,6100,6100,6100,6100,3871
20230918,164300,956615170,6100,6100,6100,6100,0
20230918,164200,956615170,6100,6100,6100,6100,0
20230918,164100,956615170,6100,6100,6100,6100,0
20230918,164000,956615170,6100,6100,6100,6100,0
20230918,163900,956615170,6100,6100,6100,6100,0
20230918,163800,956615170,6100,6100,6100,6100,0
20230918,163700,956615170,6100,6100,6100,6100,0
20230918,163600,956615170,6100,6100,6100,6100,0
20230918,163500,956615170,6100,6100,6100,6100,0
20230918,163400,956615170,6100,6100,6100,6100,0
20230918,163300,956615170,6100,6100,6100,6100,0
20230918,163200,956615170,6100,6100,6100,6100,0
20230918,163100,956615170,6100,6100,6100,6100,0
20230918,163000,956615170,6100,6100,6100,6100,0
20230918,162900,956615170,6100,6100,6100,6100,0
20230918,162800,956615170,6100,6100,6100,6100,0
20230918,162700,956615170,6100,6100,6100,6100,0
20230918,162600,956615170,6100,6100,6100,6100,0
20230918,162500,956615170,6100,6100,6100,6100,0
20230918,162400,956615170,6100,6100,6100,6100,0
20230918,162300,956615170,6100,6100,6100,6100,0
20230918,162200,956615170,6100,6100,6100,6100,0
20230918,162100,956615170,6100,6100,6100,6100,0
20230918,162000,956615170,6100,6100,6100,6100,0
20230918,161900,956615170,6100,6100,6100,6100,0
20230918,161800,956615170,6100,6100,6100,6100,0
20230918,161700,956615170,6100,6100,6100,6100,0
20230918,161600,956615170,6100,6100,6100,6100,0
20230918,161500,956615170,6100,6100,6100,6100,0
20230918,161400,956615170,6100,6100,6100,6100,3871
20230918,161300,956615170,6100,6100,6100,6100,0
20230918,161200,956615170,6100,6100,6100,6100,0
20230918,161100,956615170,6100,6100,6100,6100,0
20230918,161000,956615170,6100,6100,6100,6100,0
20230918,160900,956615170,6100,6100,6100,6100,0
20230918,160800,956615170,6100,6100,6100,6100,0
20230918,160700,956615170,6100,6100,6100,6100,0
20230918,160600,956615170,6100,6100,6100,6100,0
20230918,160500,956615170,6100,6100,6100,6100,0
20230918,160400,956615170,6100,6100,6100,6100,0
20230918,160300,956615170,6100,6100,6100,6100,0
20230918,160200,956615170,6100,6100,6100,6100,0
20230918,160100,956615170,6100,6100,6100,6100,0
20230918,160000,956615170,6100,6100,6100,6100,0
20230918,155900,956615170,6100,6100,6100,6100,0
20230918,155800,956615170,6100,6100,6100,6100,0
20230918,155700,956615170,6100,6100,6100,6100,0
20230918,155600,956615170,6100,6100,6100,6100,0
20230918,155500,956615170,6100,6100,6100,6100,0
20230918,155400,956615170,6100,6100,6100,6100,0
20230918,155300,956615170,6100,6100,6100,6100,0
20230918,155200,956615170,6100,6100,6100,6100,0
20230918,155100,956615170,6100,6100,6100,6100,0
20230918,155000,956615170,6100,6100,6100,6100,0
20230918,154900,956615170,6100,6100,6100,6100,0
20230918,154800,956615170,6100,6100,6100,6100,0
20230918,154700,956615170,6100,6100,6100,6100,0
20230918,154600,956615170,6100,6100,6100,6100,0
20230918,154500,956615170,6100,6100,6100,6100,0
20230918,154400,956615170,6100,6100,6100,6100,3871
20230918,154300,956615170,6100,6100,6100,6100,0
20230918,154200,956615170,6100,6100,6100,6100,0
20230918,154100,956615170,6100,6100,6100,6100,0
20230918,154000,956615170,6100,6100,6100,6100,0
20230918,153900,956615170,6100,6100,6100,6100,0
20230918,153800,956615170,6100,6100,6100,6100,0
20230918,153700,956615170,6100,6100,6100,6100,0
20230918,153600,956615170,6100,6100,6100,6100,0
20230918,153500,956615170,6100,6100,6100,6100,0
20230918,153400,956615170,6100,6100,6100,6100,0
20230918,153300,956615170,6100,6100,6100,6100,0
20230918,153200,956615170,6100,6100,6100,6100,0
20230918,153100,956615170,6100,6100,6100,6100,0
20230918,153000,956615170,6100,6100,6100,6100,3871
20230918,152900,933002070,6140,6140,6140,6140,0
20230918,152800,933002070,6140,6140,6140,6140,0
20230918,152700,933002070,6140,6140,6140,6140,0
20230918,152600,933002070,6140,6140,6140,6140,0
20230918,152500,933002070,6140,6140,6140,6140,0
20230918,152400,933002070,6140,6140,6140,6140,0
20230918,152300,933002070,6140,6140,6140,6140,0
20230918,152200,933002070,6140,6140,6140,6140,0
20230918,152100,933002070,6140,6140,6140,6140,0
20230918,152000,933002070,6140,6140,6140,6140,0
20230918,151900,933002070,6140,6140,6140,6130,508
20230918,151800,929887950,6130,6140,6150,6130,68
20230918,151700,929470510,6140,6130,6140,6130,102
20230918,151600,928845230,6150,6130,6150,6110,769
20230918,151500,924135200,6130,6110,6130,6110,581
20230918,151400,920580640,6130,6130,6130,6130,10
20230918,151300,920519340,6130,6120,6130,6110,798
20230918,151200,915643420,6130,6130,6130,6130,5
20230918,151100,915612770,6130,6130,6130,6130,0
20230918,151000,915612770,6130,6120,6130,6110,645
20230918,150900,911666340,6130,6120,6130,6120,89
20230918,150800,911121580,6120,6130,6130,6120,756
20230918,150700,906494850,6120,6130,6130,6120,116
20230918,150600,905784770,6130,6140,6140,6130,3
20230918,150500,905766370,6150,6130,6150,6120,517
20230918,150400,902598120,6130,6120,6130,6120,35
20230918,150300,902383910,6130,6140,6140,6130,20
20230918,150200,902261290,6140,6140,6140,6140,223
20230918,150100,900892070,6140,6140,6140,6140,70
20230918,150000,900462270,6140,6140,6140,6140,1
20230918,145900,900456130,6130,6140,6140,6130,75
20230918,145800,899996350,6140,6130,6140,6130,1818
20230918,145700,888835830,6140,6130,6140,6130,201
20230918,145600,887603690,6140,6130,6140,6130,568
20230918,145500,884116980,6150,6150,6150,6150,0
20230918,145400,884116980,6150,6150,6150,6150,0
20230918,145300,884116980,6150,6150,6150,6150,29
20230918,145200,883938630,6160,6150,6160,6150,483
20230918,145100,880968160,6150,6140,6150,6130,1370
20230918,145000,872567820,6140,6130,6140,6130,85
20230918,144900,872045930,6140,6140,6140,6140,17
20230918,144800,871941550,6150,6140,6150,6140,2
20230918,144700,871929260,6130,6130,6130,6130,853
20230918,144600,866700370,6150,6150,6150,6150,16
20230918,144500,866601970,6150,6140,6150,6130,1502
20230918,144400,857394670,6150,6130,6150,6130,3
20230918,144300,857376260,6150,6130,6150,6130,701
20230918,144200,853079110,6160,6160,6160,6130,30
20230918,144100,852894850,6160,6160,6160,6160,1
20230918,144000,852888690,6130,6130,6160,6130,685
20230918,143900,848689610,6160,6140,6160,6140,7
20230918,143800,848646610,6170,6170,6170,6170,0
20230918,143700,848646610,6170,6170,6170,6170,0
20230918,143600,848646610,6170,6140,6170,6140,1277
20230918,143500,840805800,6170,6140,6170,6140,661
20230918,143400,836747230,6170,6170,6170,6170,161
20230918,143300,835753860,6170,6150,6170,6150,97
20230918,143200,835157290,6170,6170,6170,6170,0
20230918,143100,835157290,6170,6170,6170,6170,23
20230918,143000,835015380,6170,6140,6170,6140,3
20230918,142900,834996930,6170,6160,6170,6140,1520
20230918,142800,825662350,6170,6170,6170,6170,10
20230918,142700,825600650,6180,6180,6180,6180,0
20230918,142600,825600650,6180,6180,6180,6180,0
20230918,142500,825600650,6180,6180,6180,6180,0
20230918,142400,825600650,6180,6180,6180,6180,2
20230918,142300,825588290,6170,6160,6170,6160,2312
20230918,142200,811332850,6140,6150,6150,6140,1694
20230918,142100,800929670,6160,6160,6160,6160,0
20230918,142000,800929670,6160,6160,6160,6160,0
20230918,141900,800929670,6160,6160,6160,6160,7
20230918,141800,800886550,6160,6160,6160,6160,0
20230918,141700,800886550,6160,6160,6160,6160,0
20230918,141600,800886550,6160,6160,6160,6160,50
20230918,141500,800578550,6160,6160,6160,6160,0
20230918,141400,800578550,6160,6160,6160,6160,10
20230918,141300,800516950,6160,6160,6160,6160,0
20230918,141200,800516950,6160,6160,6160,6160,0
20230918,141100,800516950,6160,6130,6160,6130,11
20230918,141000,800449490,6160,6150,6160,6130,162
20230918,140900,799455690,6130,6150,6150,6130,2003
20230918,140800,787163090,6170,6170,6170,6170,1
20230918,140700,787156920,6150,6160,6160,6130,1236
20230918,140600,779561470,6160,6160,6160,6160,5
20230918,140500,779530670,6160,6180,6180,6160,49
20230918,140400,779228810,6180,6180,6180,6180,0
20230918,140300,779228810,6180,6180,6180,6180,10
20230918,140200,779167010,6190,6190,6190,6190,0
20230918,140100,779167010,6190,6190,6190,6190,2
20230918,140000,779154630,6150,6170,6190,6150,52
20230918,135900,778833930,6160,6160,6160,6130,118
20230918,135800,778109700,6170,6170,6170,6170,25
20230918,135700,777955450,6190,6170,6190,6170,213
20230918,135600,776637600,6180,6160,6180,6160,474
20230918,135500,773717700,6120,6180,6190,6120,8172
20230918,135400,723589650,6180,6180,6180,6180,140
20230918,135300,722724450,6190,6170,6190,6160,1472
20230918,135200,713638110,6170,6170,6170,6170,221
20230918,135100,712274540,6170,6150,6170,6150,70
20230918,135000,711844020,6170,6170,6170,6170,0
20230918,134900,711844020,6170,6170,6170,6150,9
20230918,134800,711788570,6140,6150,6180,6130,2223
20230918,134700,698141300,6150,6170,6170,6150,1951
20230918,134600,686119900,6180,6180,6180,6170,18
20230918,134500,686008800,6200,6190,6200,6170,17
20230918,134400,685903780,6200,6200,6200,6200,0
20230918,134300,685903780,6200,6200,6200,6200,0
20230918,134200,685903780,6200,6210,6210,6200,60
20230918,134100,685531580,6210,6200,6210,6200,21
20230918,134000,685401370,6200,6190,6200,6170,47
20230918,133900,685110920,6170,6180,6210,6170,281
20230918,133800,683376970,6210,6180,6210,6180,201
20230918,133700,682134760,6180,6190,6190,6180,1824
20230918,133600,670852070,6210,6210,6210,6210,0
20230918,133500,670852070,6210,6200,6210,6200,21
20230918,133400,670721860,6210,6210,6210,6210,1
20230918,133300,670715650,6200,6200,6200,6200,158
20230918,133200,669736050,6200,6210,6210,6200,84
20230918,133100,669215200,6220,6220,6220,6220,0
20230918,133000,669215200,6220,6220,6220,6220,0
20230918,132900,669215200,6220,6220,6220,6220,1
20230918,132800,669208980,6220,6220,6220,6220,0
20230918,132700,669208980,6220,6220,6220,6220,2
20230918,132600,669196540,6200,6210,6220,6200,235
20230918,132500,667739170,6210,6210,6210,6210,0
20230918,132400,667739170,6210,6210,6210,6210,163
20230918,132300,666726940,6210,6210,6210,6210,0
20230918,132200,666726940,6210,6210,6210,6210,3
20230918,132100,666708310,6210,6210,6210,6210,0
20230918,132000,666708310,6210,6210,6210,6210,3
20230918,131900,666689680,6200,6200,6200,6200,709
20230918,131800,662293880,6210,6210,6210,6210,0
20230918,131700,662293880,6210,6210,6210,6210,0
20230918,131600,662293880,6210,6210,6210,6210,0
20230918,131500,662293880,6210,6210,6210,6210,1
20230918,131400,662287670,6210,6210,6210,6200,217
20230918,131300,660941960,6210,6200,6210,6200,144
20230918,131200,660049140,6210,6220,6220,6210,324
20230918,131100,658037070,6210,6220,6220,6210,351
20230918,131000,655856850,6220,6220,6220,6220,71
20230918,130900,655415230,6220,6220,6220,6220,0
20230918,130800,655415230,6220,6220,6220,6220,1
20230918,130700,655409010,6210,6210,6210,6210,2
20230918,130600,655396590,6230,6230,6230,6230,0
20230918,130500,655396590,6230,6230,6230,6230,1
20230918,130400,655390360,6230,6230,6230,6230,273
20230918,130300,653689570,6230,6230,6230,6230,0
20230918,130200,653689570,6230,6230,6230,6230,0
20230918,130100,653689570,6230,6230,6230,6230,10
20230918,130000,653627270,6230,6230,6230,6230,0
20230918,125900,653627270,6230,6230,6230,6230,18
20230918,125800,653515130,6230,6230,6230,6230,192
20230918,125700,652318970,6230,6220,6230,6220,728
20230918,125600,647786400,6220,6220,6220,6220,0
20230918,125500,647786400,6220,6220,6220,6220,13
20230918,125400,647705540,6220,6220,6220,6220,88
20230918,125300,647158180,6220,6220,6220,6220,50
20230918,125200,646847180,6200,6200,6200,6200,0
20230918,125100,646847180,6200,6200,6200,6200,0
20230918,125000,646847180,6200,6200,6200,6200,88
20230918,124900,646301580,6200,6210,6210,6200,1010
20230918,124800,640034840,6200,6200,6200,6200,0
20230918,124700,640034840,6200,6210,6210,6200,719
20230918,124600,635570450,6210,6210,6210,6210,500
20230918,124500,632465450,6210,6210,6210,6210,80
20230918,124400,631968650,6210,6210,6210,6210,427
20230918,124300,629316980,6210,6210,6220,6210,563
20230918,124200,625820740,6220,6220,6220,6220,0
20230918,124100,625820740,6220,6220,6220,6220,11
20230918,124000,625752320,6220,6220,6220,6220,0
20230918,123900,625752320,6220,6220,6220,6220,0
20230918,123800,625752320,6220,6210,6220,6190,91
20230918,123700,625188790,6220,6210,6220,6210,57
20230918,123600,624834300,6230,6230,6230,6230,0
20230918,123500,624834300,6230,6220,6230,6220,390
20230918,123400,622408490,6230,6190,6230,6190,395
20230918,123300,619963280,6200,6200,6210,6200,256
20230918,123200,618375620,6200,6190,6200,6190,378
20230918,123100,616032120,6200,6200,6200,6200,1603
20230918,123000,606093520,6220,6200,6220,6200,2
20230918,122900,606081100,6230,6230,6230,6230,0
20230918,122800,606081100,6230,6230,6230,6230,1032
20230918,122700,599651740,6230,6230,6230,6230,80
20230918,122600,599153340,6230,6230,6230,6230,4
20230918,122500,599128420,6230,6200,6230,6200,1890
20230918,122400,587389990,6200,6190,6200,6190,2
20230918,122300,587377600,6200,6200,6200,6200,40
20230918,122200,587129600,6200,6200,6200,6180,105
20230918,122100,586480600,6200,6190,6200,6190,23
20230918,122000,586338220,6200,6200,6200,6200,3
20230918,121900,586319620,6200,6190,6200,6190,21
20230918,121800,586189620,6200,6200,6200,6200,7
20230918,121700,586146220,6190,6190,6190,6190,115
20230918,121600,585434370,6210,6200,6210,6190,701
20230918,121500,581092980,6210,6190,6210,6190,201
20230918,121400,579848770,6210,6210,6210,6210,0
20230918,121300,579848770,6210,6190,6210,6190,3
20230918,121200,579830160,6210,6210,6210,6210,7
20230918,121100,579786690,6210,6210,6210,6210,0
20230918,121000,579786690,6210,6210,6210,6190,1446
20230918,120900,570835850,6200,6210,6210,6200,327
20230918,120800,568808430,6210,6210,6210,6210,10
20230918,120700,568746330,6210,6210,6210,6200,656
20230918,120600,564674240,6210,6210,6210,6210,150
20230918,120500,563742740,6220,6220,6220,6220,37
20230918,120400,563512600,6220,6220,6220,6220,1
20230918,120300,563506380,6220,6220,6220,6220,51
20230918,120200,563189160,6220,6220,6220,6220,3
20230918,120100,563170500,6220,6220,6220,6220,72
20230918,120000,562722660,6220,6220,6220,6220,20
20230918,115900,562598260,6220,6220,6220,6220,6
20230918,115800,562560940,6220,6220,6220,6220,3
20230918,115700,562542280,6220,6220,6220,6220,2
20230918,115600,562529840,6220,6220,6220,6220,1
20230918,115500,562523620,6220,6220,6220,6220,3
20230918,115400,562504960,6220,6220,6220,6210,232
20230918,115300,561062910,6220,6220,6220,6220,5
20230918,115200,561031810,6220,6220,6220,6220,27
20230918,115100,560863870,6220,6220,6220,6220,76
20230918,115000,560391150,6210,6210,6210,6210,1
20230918,114900,560384940,6220,6220,6220,6220,2
20230918,114800,560372500,6210,6210,6210,6210,114
20230918,114700,559664560,6210,6210,6210,6210,0
20230918,114600,559664560,6210,6210,6210,6200,249
20230918,114500,558120500,6210,6210,6210,6210,0
20230918,114400,558120500,6210,6210,6210,6210,502
20230918,114300,555003080,6210,6210,6210,6210,30
20230918,114200,554816780,6210,6200,6210,6200,11
20230918,114100,554748570,6210,6210,6210,6210,17
20230918,114000,554643000,6210,6210,6210,6210,22
20230918,113900,554506380,6210,6210,6210,6210,50
20230918,113800,554195880,6220,6220,6220,6220,0
20230918,113700,554195880,6220,6220,6220,6220,0
20230918,113600,554195880,6220,6200,6220,6200,1170
20230918,113500,546941840,6200,6220,6220,6200,185
20230918,113400,545793970,6210,6210,6210,6210,16
20230918,113300,545694610,6220,6220,6220,6220,39
20230918,113200,545452030,6230,6230,6230,6230,3
20230918,113100,545433340,6230,6230,6230,6230,1
20230918,113000,545427110,6230,6210,6230,6210,2
20230918,112900,545414670,6230,6210,6230,6210,51
20230918,112800,545097940,6230,6230,6230,6230,0
20230918,112700,545097940,6230,6220,6230,6220,122
20230918,112600,544338960,6230,6230,6230,6230,0
20230918,112500,544338960,6230,6230,6230,6230,0
20230918,112400,544338960,6230,6230,6230,6230,2
20230918,112300,544326500,6220,6230,6230,6220,54
20230918,112200,543990580,6230,6220,6230,6220,5
20230918,112100,543959450,6220,6230,6230,6220,207
20230918,112000,542670040,6240,6240,6240,6240,0
20230918,111900,542670040,6240,6240,6240,6240,0
20230918,111800,542670040,6240,6240,6240,6240,0
20230918,111700,542670040,6240,6240,6240,6240,110
20230918,111600,541983640,6240,6210,6240,6210,62
20230918,111500,541597940,6210,6250,6250,6160,1503
20230918,111400,532318890,6250,6240,6250,6240,3
20230918,111300,532300150,6230,6240,6240,6230,101
20230918,111200,531669920,6250,6250,6250,6250,0
20230918,111100,531669920,6250,6250,6250,6250,0
20230918,111000,531669920,6250,6250,6250,6250,2
20230918,110900,531657420,6240,6230,6240,6230,129
20230918,110800,530852510,6250,6240,6250,6240,901
20230918,110700,525230250,6240,6240,6240,6240,1
20230918,110600,525224010,6240,6240,6240,6240,1426
20230918,110500,516325770,6240,6230,6240,6230,988
20230918,110400,510165080,6230,6230,6230,6230,950
20230918,110300,504246580,6220,6220,6220,6220,595
20230918,110200,500545680,6210,6210,6210,6210,54
20230918,110100,500210340,6210,6210,6210,6200,121
20230918,110000,499459940,6210,6210,6210,6210,277
20230918,105900,497739770,6210,6200,6210,6200,114
20230918,105800,497031840,6200,6200,6200,6200,9
20230918,105700,496976040,6210,6220,6220,6210,20
20230918,105600,496851740,6220,6210,6230,6210,223
20230918,105500,495466880,6210,6230,6230,6210,173
20230918,105400,494390200,6250,6240,6250,6240,12
20230918,105300,494315300,6240,6230,6240,6230,1734
20230918,105200,483500560,6230,6220,6230,6220,2388
20230918,105100,468626070,6220,6210,6220,6210,190
20230918,105000,467446150,6210,6200,6210,6200,615
20230918,104900,463627990,6200,6190,6200,6190,1227
20230918,104800,456032850,6190,6190,6190,6190,4
20230918,104700,456008090,6190,6190,6190,6190,0
20230918,104600,456008090,6190,6190,6190,6190,10
20230918,104500,455946190,6180,6180,6180,6180,149
20230918,104400,455025370,6190,6190,6190,6190,500
20230918,104300,451930370,6190,6190,6190,6180,12
20230918,104200,451856190,6180,6170,6180,6170,379
20230918,104100,449514780,6180,6180,6180,6180,0
20230918,104000,449514780,6180,6160,6180,6160,935
20230918,103900,443755060,6160,6160,6160,6160,20
20230918,103800,443631860,6170,6170,6170,6160,262
20230918,103700,442015520,6180,6180,6180,6180,0
20230918,103600,442015520,6180,6170,6180,6170,15
20230918,103500,441922850,6180,6180,6180,6180,30
20230918,103400,441737450,6180,6180,6190,6160,28
20230918,103300,441564900,6160,6190,6190,6160,175
20230918,103200,440486060,6190,6200,6200,6190,38
20230918,103100,440250610,6200,6180,6200,6180,102
20230918,103000,439619270,6200,6200,6200,6190,79
20230918,102900,439130110,6200,6180,6200,6180,132
20230918,102800,438312890,6150,6160,6170,6150,534
20230918,102700,435027160,6180,6180,6180,6180,0
20230918,102600,435027160,6180,6180,6180,6180,1
20230918,102500,435020980,6160,6180,6190,6160,102
20230918,102400,434390630,6190,6160,6190,6150,279
20230918,102300,432674640,6150,6190,6190,6150,120
20230918,102200,431934180,6210,6210,6210,6210,0
20230918,102100,431934180,6210,6210,6210,6210,0
20230918,102000,431934180,6210,6210,6210,6210,0
20230918,101900,431934180,6210,6210,6210,6210,0
20230918,101800,431934180,6210,6200,6210,6200,784
20230918,101700,427073340,6200,6190,6200,6190,313
20230918,101600,425132790,6200,6190,6200,6150,1337
20230918,101500,416882530,6210,6210,6210,6210,46
20230918,101400,416596870,6210,6210,6210,6210,120
20230918,101300,415851670,6210,6200,6210,6180,1097
20230918,101200,409047770,6200,6180,6200,6180,272
20230918,101100,407366590,6200,6200,6200,6180,13
20230918,101000,407286120,6190,6190,6190,6190,1
20230918,100900,407279930,6210,6190,6210,6190,3
20230918,100800,407261340,6210,6190,6210,6190,2
20230918,100700,407248940,6190,6190,6190,6190,843
20230918,100600,402030770,6190,6180,6190,6160,22
20230918,100500,401894820,6150,6180,6180,6150,1185
20230918,100400,394588580,6190,6190,6190,6190,178
20230918,100300,393486760,6210,6190,6210,6190,1446
20230918,100200,384522400,6190,6190,6190,6190,1203
20230918,100100,377075830,6190,6170,6190,6170,779
20230918,100000,372259880,6180,6180,6180,6180,55
20230918,095900,371919980,6190,6190,6190,6190,92
20230918,095800,371350500,6190,6190,6190,6160,261
20230918,095700,369737400,6190,6190,6190,6160,50
20230918,095600,369428800,6190,6190,6190,6170,68
20230918,095500,369008540,6190,6190,6190,6170,32
20230918,095400,368810660,6190,6190,6190,6190,136
20230918,095300,367968820,6190,6190,6190,6190,18
20230918,095200,367857400,6190,6190,6190,6190,64
20230918,095100,367461240,6190,6180,6190,6180,32
20230918,095000,367263460,6180,6180,6200,6130,3597
20230918,094900,345172050,6200,6200,6200,6180,233
20230918,094800,343731770,6200,6200,6200,6200,21
20230918,094700,343601570,6200,6200,6200,6180,273
20230918,094600,341913430,6200,6200,6200,6200,8
20230918,094500,341863830,6200,6200,6200,6180,143
20230918,094400,340979610,6200,6200,6200,6180,133
20230918,094300,340156610,6200,6180,6200,6150,732
20230918,094200,335638520,6190,6190,6190,6150,1700
20230918,094100,325159910,6190,6200,6200,6190,173
20230918,094000,324087870,6190,6190,6200,6190,1054
20230918,093900,317563570,6190,6190,6190,6190,23
20230918,093800,317421200,6170,6190,6190,6170,578
20230918,093700,313850360,6190,6190,6190,6190,110
20230918,093600,313169460,6190,6190,6190,6190,24
20230918,093500,313020900,6190,6200,6200,6180,1442
20230918,093400,304095570,6200,6210,6210,6200,1336
20230918,093300,295812090,6210,6210,6210,6210,24
20230918,093200,295663050,6210,6210,6220,6210,1139
20230918,093100,288589760,6210,6210,6210,6210,123
20230918,093000,287825930,6210,6210,6210,6210,98
20230918,092900,287217350,6210,6210,6220,6210,1010
20230918,092800,280945230,6210,6220,6220,6180,524
20230918,092700,277706150,6220,6220,6220,6190,343
20230918,092600,275582280,6220,6230,6230,6200,328
20230918,092500,273548180,6230,6250,6260,6210,4918
20230918,092400,242905480,6250,6260,6260,6230,3350
20230918,092300,222004130,6260,6250,6260,6220,1467
20230918,092200,212835430,6250,6240,6250,6220,3653
20230918,092100,190045190,6250,6210,6250,6200,1402
20230918,092000,181319310,6200,6190,6200,6190,2974
20230918,091900,162906150,6190,6150,6190,6120,8512
20230918,091800,110376240,6150,6120,6150,6120,543
20230918,091700,107045760,6120,6130,6130,6110,143
20230918,091600,106170570,6130,6140,6150,6130,2217
20230918,091500,92572360,6130,6140,6140,6130,627
20230918,091400,88726460,6130,6110,6130,6060,499
20230918,091300,85687150,6110,6100,6110,6100,112
20230918,091200,85003890,6100,6090,6100,6090,552
20230918,091100,81642150,6090,6110,6120,6070,716
20230918,091000,77264630,6110,6120,6120,6060,1544
20230918,090900,67869580,6120,6130,6130,6120,13
20230918,090800,67789910,6130,6140,6140,6100,1418
20230918,090700,59102680,6120,6140,6140,6120,475
20230918,090600,56190910,6140,6150,6150,6140,62
20230918,090500,55810130,6150,6150,6150,6130,981
20230918,090400,49777200,6150,6110,6160,6110,755
20230918,090300,45141300,6130,6100,6130,6070,1754
20230918,090200,34406510,6100,6090,6100,6050,1967
20230918,090100,22466050,6080,6090,6100,6050,8
20230918,090000,22417380,6050,6050,6070,6050,3604