KissMeData/044450/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192500,518526480,8430,8430,8430,8430,896
20230922,192400,518526480,8430,8430,8430,8430,0
20230922,192300,518526480,8430,8430,8430,8430,0
20230922,192200,518526480,8430,8430,8430,8430,0
20230922,192100,518526480,8430,8430,8430,8430,0
20230922,192000,518526480,8430,8430,8430,8430,0
20230922,191900,518526480,8430,8430,8430,8430,0
20230922,191800,518526480,8430,8430,8430,8430,0
20230922,191700,518526480,8430,8430,8430,8430,0
20230922,191600,518526480,8430,8430,8430,8430,0
20230922,191500,518526480,8430,8430,8430,8430,0
20230922,191400,518526480,8430,8430,8430,8430,0
20230922,191300,518526480,8430,8430,8430,8430,0
20230922,191200,518526480,8430,8430,8430,8430,0
20230922,191100,518526480,8430,8430,8430,8430,0
20230922,191000,518526480,8430,8430,8430,8430,0
20230922,190900,518526480,8430,8430,8430,8430,0
20230922,190800,518526480,8430,8430,8430,8430,0
20230922,190700,518526480,8430,8430,8430,8430,0
20230922,190600,518526480,8430,8430,8430,8430,0
20230922,190500,518526480,8430,8430,8430,8430,0
20230922,190400,518526480,8430,8430,8430,8430,0
20230922,190300,518526480,8430,8430,8430,8430,0
20230922,190200,518526480,8430,8430,8430,8430,0
20230922,190100,518526480,8430,8430,8430,8430,0
20230922,190000,518526480,8430,8430,8430,8430,0
20230922,185900,518526480,8430,8430,8430,8430,0
20230922,185800,518526480,8430,8430,8430,8430,0
20230922,185700,518526480,8430,8430,8430,8430,0
20230922,185600,518526480,8430,8430,8430,8430,0
20230922,185500,518526480,8430,8430,8430,8430,896
20230922,185400,518526480,8430,8430,8430,8430,0
20230922,185300,518526480,8430,8430,8430,8430,0
20230922,185200,518526480,8430,8430,8430,8430,0
20230922,185100,518526480,8430,8430,8430,8430,0
20230922,185000,518526480,8430,8430,8430,8430,0
20230922,184900,518526480,8430,8430,8430,8430,0
20230922,184800,518526480,8430,8430,8430,8430,0
20230922,184700,518526480,8430,8430,8430,8430,0
20230922,184600,518526480,8430,8430,8430,8430,0
20230922,184500,518526480,8430,8430,8430,8430,0
20230922,184400,518526480,8430,8430,8430,8430,0
20230922,184300,518526480,8430,8430,8430,8430,0
20230922,184200,518526480,8430,8430,8430,8430,0
20230922,184100,518526480,8430,8430,8430,8430,0
20230922,184000,518526480,8430,8430,8430,8430,0
20230922,183900,518526480,8430,8430,8430,8430,0
20230922,183800,518526480,8430,8430,8430,8430,0
20230922,183700,518526480,8430,8430,8430,8430,0
20230922,183600,518526480,8430,8430,8430,8430,0
20230922,183500,518526480,8430,8430,8430,8430,0
20230922,183400,518526480,8430,8430,8430,8430,0
20230922,183300,518526480,8430,8430,8430,8430,0
20230922,183200,518526480,8430,8430,8430,8430,0
20230922,183100,518526480,8430,8430,8430,8430,0
20230922,183000,518526480,8430,8430,8430,8430,0
20230922,182900,518526480,8430,8430,8430,8430,0
20230922,182800,518526480,8430,8430,8430,8430,0
20230922,182700,518526480,8430,8430,8430,8430,0
20230922,182600,518526480,8430,8430,8430,8430,0
20230922,182500,518526480,8430,8430,8430,8430,896
20230922,182400,518526480,8430,8430,8430,8430,0
20230922,182300,518526480,8430,8430,8430,8430,0
20230922,182200,518526480,8430,8430,8430,8430,0
20230922,182100,518526480,8430,8430,8430,8430,0
20230922,182000,518526480,8430,8430,8430,8430,0
20230922,181900,518526480,8430,8430,8430,8430,0
20230922,181800,518526480,8430,8430,8430,8430,0
20230922,181700,518526480,8430,8430,8430,8430,0
20230922,181600,518526480,8430,8430,8430,8430,0
20230922,181500,518526480,8430,8430,8430,8430,0
20230922,181400,518526480,8430,8430,8430,8430,0
20230922,181300,518526480,8430,8430,8430,8430,0
20230922,181200,518526480,8430,8430,8430,8430,0
20230922,181100,518526480,8430,8430,8430,8430,0
20230922,181000,518526480,8430,8430,8430,8430,0
20230922,180900,518526480,8430,8430,8430,8430,0
20230922,180800,518526480,8430,8430,8430,8430,0
20230922,180700,518526480,8430,8430,8430,8430,0
20230922,180600,518526480,8430,8430,8430,8430,0
20230922,180500,518526480,8430,8430,8430,8430,0
20230922,180400,518526480,8430,8430,8430,8430,0
20230922,180300,518526480,8430,8430,8430,8430,0
20230922,180200,518526480,8430,8430,8430,8430,0
20230922,180100,518526480,8430,8430,8430,8430,0
20230922,180000,518526480,8430,8430,8430,8430,0
20230922,175900,518526480,8430,8430,8430,8430,0
20230922,175800,518526480,8430,8430,8430,8430,0
20230922,175700,518526480,8430,8430,8430,8430,0
20230922,175600,518526480,8430,8430,8430,8430,0
20230922,175500,518526480,8430,8430,8430,8430,896
20230922,175400,518526480,8430,8430,8430,8430,0
20230922,175300,518526480,8430,8430,8430,8430,0
20230922,175200,518526480,8430,8430,8430,8430,0
20230922,175100,518526480,8430,8430,8430,8430,0
20230922,175000,518526480,8430,8430,8430,8430,0
20230922,174900,518526480,8430,8430,8430,8430,0
20230922,174800,518526480,8430,8430,8430,8430,0
20230922,174700,518526480,8430,8430,8430,8430,0
20230922,174600,518526480,8430,8430,8430,8430,0
20230922,174500,518526480,8430,8430,8430,8430,0
20230922,174400,518526480,8430,8430,8430,8430,0
20230922,174300,518526480,8430,8430,8430,8430,0
20230922,174200,518526480,8430,8430,8430,8430,0
20230922,174100,518526480,8430,8430,8430,8430,0
20230922,174000,518526480,8430,8430,8430,8430,0
20230922,173900,518526480,8430,8430,8430,8430,0
20230922,173800,518526480,8430,8430,8430,8430,0
20230922,173700,518526480,8430,8430,8430,8430,0
20230922,173600,518526480,8430,8430,8430,8430,0
20230922,173500,518526480,8430,8430,8430,8430,0
20230922,173400,518526480,8430,8430,8430,8430,0
20230922,173300,518526480,8430,8430,8430,8430,0
20230922,173200,518526480,8430,8430,8430,8430,0
20230922,173100,518526480,8430,8430,8430,8430,0
20230922,173000,518526480,8430,8430,8430,8430,0
20230922,172900,518526480,8430,8430,8430,8430,0
20230922,172800,518526480,8430,8430,8430,8430,0
20230922,172700,518526480,8430,8430,8430,8430,0
20230922,172600,518526480,8430,8430,8430,8430,0
20230922,172500,518526480,8430,8430,8430,8430,896
20230922,172400,518526480,8430,8430,8430,8430,0
20230922,172300,518526480,8430,8430,8430,8430,0
20230922,172200,518526480,8430,8430,8430,8430,0
20230922,172100,518526480,8430,8430,8430,8430,0
20230922,172000,518526480,8430,8430,8430,8430,0
20230922,171900,518526480,8430,8430,8430,8430,0
20230922,171800,518526480,8430,8430,8430,8430,0
20230922,171700,518526480,8430,8430,8430,8430,0
20230922,171600,518526480,8430,8430,8430,8430,0
20230922,171500,518526480,8430,8430,8430,8430,0
20230922,171400,518526480,8430,8430,8430,8430,0
20230922,171300,518526480,8430,8430,8430,8430,0
20230922,171200,518526480,8430,8430,8430,8430,0
20230922,171100,518526480,8430,8430,8430,8430,0
20230922,171000,518526480,8430,8430,8430,8430,0
20230922,170900,518526480,8430,8430,8430,8430,0
20230922,170800,518526480,8430,8430,8430,8430,0
20230922,170700,518526480,8430,8430,8430,8430,0
20230922,170600,518526480,8430,8430,8430,8430,0
20230922,170500,518526480,8430,8430,8430,8430,0
20230922,170400,518526480,8430,8430,8430,8430,0
20230922,170300,518526480,8430,8430,8430,8430,0
20230922,170200,518526480,8430,8430,8430,8430,0
20230922,170100,518526480,8430,8430,8430,8430,0
20230922,170000,518526480,8430,8430,8430,8430,0
20230922,165900,518526480,8430,8430,8430,8430,0
20230922,165800,518526480,8430,8430,8430,8430,0
20230922,165700,518526480,8430,8430,8430,8430,0
20230922,165600,518526480,8430,8430,8430,8430,0
20230922,165500,518526480,8430,8430,8430,8430,896
20230922,165400,518526480,8430,8430,8430,8430,0
20230922,165300,518526480,8430,8430,8430,8430,0
20230922,165200,518526480,8430,8430,8430,8430,0
20230922,165100,518526480,8430,8430,8430,8430,0
20230922,165000,518526480,8430,8430,8430,8430,0
20230922,164900,518526480,8430,8430,8430,8430,0
20230922,164800,518526480,8430,8430,8430,8430,0
20230922,164700,518526480,8430,8430,8430,8430,0
20230922,164600,518526480,8430,8430,8430,8430,0
20230922,164500,518526480,8430,8430,8430,8430,0
20230922,164400,518526480,8430,8430,8430,8430,0
20230922,164300,518526480,8430,8430,8430,8430,0
20230922,164200,518526480,8430,8430,8430,8430,0
20230922,164100,518526480,8430,8430,8430,8430,0
20230922,164000,518526480,8430,8430,8430,8430,0
20230922,163900,518526480,8430,8430,8430,8430,0
20230922,163800,518526480,8430,8430,8430,8430,0
20230922,163700,518526480,8430,8430,8430,8430,0
20230922,163600,518526480,8430,8430,8430,8430,0
20230922,163500,518526480,8430,8430,8430,8430,0
20230922,163400,518526480,8430,8430,8430,8430,0
20230922,163300,518526480,8430,8430,8430,8430,0
20230922,163200,518526480,8430,8430,8430,8430,0
20230922,163100,518526480,8430,8430,8430,8430,0
20230922,163000,518526480,8430,8430,8430,8430,0
20230922,162900,518526480,8430,8430,8430,8430,0
20230922,162800,518526480,8430,8430,8430,8430,0
20230922,162700,518526480,8430,8430,8430,8430,0
20230922,162600,518526480,8430,8430,8430,8430,0
20230922,162500,518526480,8430,8430,8430,8430,896
20230922,162400,518526480,8430,8430,8430,8430,0
20230922,162300,518526480,8430,8430,8430,8430,0
20230922,162200,518526480,8430,8430,8430,8430,0
20230922,162100,518526480,8430,8430,8430,8430,0
20230922,162000,518526480,8430,8430,8430,8430,0
20230922,161900,518526480,8430,8430,8430,8430,0
20230922,161800,518526480,8430,8430,8430,8430,0
20230922,161700,518526480,8430,8430,8430,8430,0
20230922,161600,518526480,8430,8430,8430,8430,0
20230922,161500,518526480,8430,8430,8430,8430,0
20230922,161400,518526480,8430,8430,8430,8430,0
20230922,161300,518526480,8430,8430,8430,8430,0
20230922,161200,518526480,8430,8430,8430,8430,0
20230922,161100,518526480,8430,8430,8430,8430,0
20230922,161000,518526480,8430,8430,8430,8430,0
20230922,160900,518526480,8430,8430,8430,8430,0
20230922,160800,518526480,8430,8430,8430,8430,0
20230922,160700,518526480,8430,8430,8430,8430,0
20230922,160600,518526480,8430,8430,8430,8430,0
20230922,160500,518526480,8430,8430,8430,8430,0
20230922,160400,518526480,8430,8430,8430,8430,0
20230922,160300,518526480,8430,8430,8430,8430,0
20230922,160200,518526480,8430,8430,8430,8430,0
20230922,160100,518526480,8430,8430,8430,8430,0
20230922,160000,518526480,8430,8430,8430,8430,0
20230922,155900,518526480,8430,8430,8430,8430,0
20230922,155800,518526480,8430,8430,8430,8430,0
20230922,155700,518526480,8430,8430,8430,8430,0
20230922,155600,518526480,8430,8430,8430,8430,0
20230922,155500,518526480,8430,8430,8430,8430,896
20230922,155400,518526480,8430,8430,8430,8430,0
20230922,155300,518526480,8430,8430,8430,8430,0
20230922,155200,518526480,8430,8430,8430,8430,0
20230922,155100,518526480,8430,8430,8430,8430,0
20230922,155000,518526480,8430,8430,8430,8430,0
20230922,154900,518526480,8430,8430,8430,8430,0
20230922,154800,518526480,8430,8430,8430,8430,0
20230922,154700,518526480,8430,8430,8430,8430,0
20230922,154600,518526480,8430,8430,8430,8430,0
20230922,154500,518526480,8430,8430,8430,8430,0
20230922,154400,518526480,8430,8430,8430,8430,0
20230922,154300,518526480,8430,8430,8430,8430,0
20230922,154200,518526480,8430,8430,8430,8430,0
20230922,154100,518526480,8430,8430,8430,8430,0
20230922,154000,518526480,8430,8430,8430,8430,0
20230922,153900,518526480,8430,8430,8430,8430,0
20230922,153800,518526480,8430,8430,8430,8430,0
20230922,153700,518526480,8430,8430,8430,8430,0
20230922,153600,518526480,8430,8430,8430,8430,0
20230922,153500,518526480,8430,8430,8430,8430,0
20230922,153400,518526480,8430,8430,8430,8430,0
20230922,153300,518526480,8430,8430,8430,8430,0
20230922,153200,518526480,8430,8430,8430,8430,0
20230922,153100,518526480,8430,8430,8430,8430,0
20230922,153000,518526480,8430,8430,8430,8430,896
20230922,152900,510973200,8380,8380,8380,8380,0
20230922,152800,510973200,8380,8380,8380,8380,0
20230922,152700,510973200,8380,8380,8380,8380,0
20230922,152600,510973200,8380,8380,8380,8380,0
20230922,152500,510973200,8380,8380,8380,8380,0
20230922,152400,510973200,8380,8380,8380,8380,0
20230922,152300,510973200,8380,8380,8380,8380,0
20230922,152200,510973200,8380,8380,8380,8380,0
20230922,152100,510973200,8380,8380,8380,8380,0
20230922,152000,510973200,8380,8380,8380,8380,0
20230922,151900,510973200,8380,8380,8380,8380,2
20230922,151800,510956440,8380,8380,8380,8380,0
20230922,151700,510956440,8380,8380,8380,8380,55
20230922,151600,510495540,8370,8430,8430,8370,3
20230922,151500,510470370,8380,8380,8380,8380,50
20230922,151400,510051370,8430,8430,8440,8400,1793
20230922,151300,494960370,8430,8430,8430,8430,689
20230922,151200,489152100,8430,8430,8430,8430,0
20230922,151100,489152100,8430,8430,8430,8430,50
20230922,151000,488730600,8420,8420,8420,8420,51
20230922,150900,488301180,8420,8420,8420,8420,50
20230922,150800,487880180,8390,8430,8430,8390,64
20230922,150700,487341180,8420,8420,8420,8420,1
20230922,150600,487332760,8420,8410,8420,8410,51
20230922,150500,486903350,8410,8410,8410,8410,49
20230922,150400,486491260,8380,8410,8410,8380,254
20230922,150300,484361100,8400,8410,8410,8400,60
20230922,150200,483856600,8410,8420,8420,8410,53
20230922,150100,483410820,8410,8410,8410,8410,11
20230922,150000,483318310,8430,8420,8430,8420,76
20230922,145900,482678130,8420,8430,8430,8420,493
20230922,145800,478523130,8430,8430,8430,8430,0
20230922,145700,478523130,8430,8420,8430,8410,113
20230922,145600,477571370,8430,8420,8430,8420,123
20230922,145500,476534980,8430,8420,8430,8420,119
20230922,145400,475532310,8410,8410,8430,8410,269
20230922,145300,473267220,8410,8410,8410,8410,10
20230922,145200,473183120,8420,8410,8420,8410,122
20230922,145100,472156600,8420,8420,8420,8420,120
20230922,145000,471146200,8420,8420,8420,8420,130
20230922,144900,470051600,8360,8350,8360,8350,221
20230922,144800,468204520,8430,8410,8430,8370,433
20230922,144700,464570210,8410,8390,8410,8390,1337
20230922,144600,453329470,8400,8400,8410,8400,106
20230922,144500,452438630,8400,8340,8400,8340,129
20230922,144400,451357830,8350,8350,8350,8350,59
20230922,144300,450865180,8380,8380,8410,8380,573
20230922,144200,446061140,8390,8380,8390,8380,115
20230922,144100,445096320,8380,8400,8430,8380,372
20230922,144000,441972540,8410,8410,8410,8410,50
20230922,143900,441552040,8380,8400,8400,8380,48
20230922,143800,441149500,8400,8390,8400,8390,130
20230922,143700,440057690,8400,8390,8400,8390,103
20230922,143600,439192860,8390,8390,8390,8390,537
20230922,143500,434687430,8380,8370,8380,8370,154
20230922,143400,433397910,8380,8360,8380,8360,1230
20230922,143300,423103380,8360,8360,8360,8360,103
20230922,143200,422242300,8360,8360,8360,8360,138
20230922,143100,421088620,8360,8360,8360,8360,50
20230922,143000,420670620,8350,8350,8350,8350,306
20230922,142900,418115520,8350,8350,8350,8350,233
20230922,142800,416169970,8350,8340,8350,8340,69
20230922,142700,415593920,8340,8340,8340,8300,450
20230922,142600,411842710,8340,8340,8340,8340,311
20230922,142500,409248970,8340,8340,8340,8340,75
20230922,142400,408623470,8340,8340,8340,8340,122
20230922,142300,407605990,8340,8340,8340,8340,140
20230922,142200,406438390,8340,8340,8340,8340,51
20230922,142100,406013050,8340,8340,8340,8340,67
20230922,142000,405454270,8340,8320,8340,8300,300
20230922,141900,402959790,8340,8340,8340,8340,114
20230922,141800,402009030,8340,8340,8340,8340,276
20230922,141700,399707190,8350,8350,8350,8350,110
20230922,141600,398788690,8340,8340,8350,8340,82
20230922,141500,398104080,8350,8350,8350,8340,127
20230922,141400,397043710,8350,8340,8350,8340,56
20230922,141300,396576160,8350,8340,8350,8340,95
20230922,141200,395782970,8350,8350,8350,8350,52
20230922,141100,395348770,8350,8350,8350,8350,121
20230922,141000,394338420,8360,8360,8360,8360,61
20230922,140900,393828460,8360,8360,8360,8360,84
20230922,140800,393126220,8360,8360,8360,8360,58
20230922,140700,392641340,8360,8350,8360,8350,100
20230922,140600,391805490,8350,8360,8360,8350,63
20230922,140500,391278860,8360,8360,8360,8360,0
20230922,140400,391278860,8360,8350,8360,8350,80
20230922,140300,390610100,8350,8350,8360,8350,96
20230922,140200,389807780,8350,8350,8350,8340,31
20230922,140100,389549080,8350,8350,8350,8340,355
20230922,140000,386584870,8360,8360,8360,8360,71
20230922,135900,385991310,8360,8360,8360,8360,70
20230922,135800,385406110,8350,8350,8350,8350,84
20230922,135700,384704710,8350,8350,8350,8350,58
20230922,135600,384220410,8300,8300,8300,8300,1
20230922,135500,384212110,8300,8300,8300,8300,72
20230922,135400,383614510,8300,8300,8300,8300,72
20230922,135300,383016910,8350,8290,8350,8290,116
20230922,135200,382050110,8340,8340,8340,8300,286
20230922,135100,379673990,8350,8290,8350,8290,2632
20230922,135000,357791990,8280,8280,8280,8280,21
20230922,134900,357618110,8270,8270,8270,8270,0
20230922,134800,357618110,8270,8270,8270,8270,1
20230922,134700,357609840,8270,8270,8270,8270,14
20230922,134600,357494060,8270,8270,8270,8270,17
20230922,134500,357353470,8270,8270,8270,8270,380
20230922,134400,354210870,8270,8270,8270,8270,104
20230922,134300,353350790,8280,8270,8280,8270,4
20230922,134200,353317690,8280,8270,8280,8270,8
20230922,134100,353251470,8270,8270,8280,8270,66
20230922,134000,352705050,8270,8270,8270,8270,4
20230922,133900,352671970,8280,8280,8280,8270,108
20230922,133800,351777760,8290,8290,8290,8290,0
20230922,133700,351777760,8290,8290,8290,8290,0
20230922,133600,351777760,8290,8290,8290,8290,0
20230922,133500,351777760,8290,8290,8290,8290,0
20230922,133400,351777760,8290,8290,8290,8290,0
20230922,133300,351777760,8290,8290,8290,8290,0
20230922,133200,351777760,8290,8290,8290,8290,1
20230922,133100,351769470,8290,8290,8290,8290,3
20230922,133000,351744600,8290,8290,8290,8290,0
20230922,132900,351744600,8290,8290,8290,8290,0
20230922,132800,351744600,8290,8290,8290,8290,0
20230922,132700,351744600,8290,8290,8290,8290,6
20230922,132600,351694860,8290,8290,8290,8290,0
20230922,132500,351694860,8290,8290,8290,8290,0
20230922,132400,351694860,8290,8290,8290,8290,0
20230922,132300,351694860,8290,8290,8290,8290,0
20230922,132200,351694860,8290,8290,8290,8290,1
20230922,132100,351686570,8280,8280,8280,8280,2
20230922,132000,351670010,8280,8280,8280,8280,9
20230922,131900,351595490,8280,8270,8280,8270,68
20230922,131800,351033120,8280,8280,8280,8270,183
20230922,131700,349517940,8280,8290,8290,8280,34
20230922,131600,349236090,8290,8290,8290,8290,12
20230922,131500,349136610,8290,8290,8290,8290,0
20230922,131400,349136610,8290,8290,8290,8290,0
20230922,131300,349136610,8290,8290,8290,8290,1
20230922,131200,349128320,8290,8290,8290,8290,0
20230922,131100,349128320,8290,8290,8290,8290,0
20230922,131000,349128320,8290,8290,8290,8290,0
20230922,130900,349128320,8290,8290,8290,8290,1
20230922,130800,349120030,8290,8290,8290,8290,102
20230922,130700,348274450,8290,8290,8290,8290,0
20230922,130600,348274450,8290,8290,8290,8290,2
20230922,130500,348257870,8290,8290,8290,8290,0
20230922,130400,348257870,8290,8290,8290,8290,2
20230922,130300,348241290,8280,8290,8290,8280,226
20230922,130200,346370000,8290,8290,8290,8290,5
20230922,130100,346328550,8290,8290,8290,8290,1
20230922,130000,346320260,8290,8290,8290,8290,61
20230922,125900,345814570,8290,8290,8290,8290,0
20230922,125800,345814570,8290,8290,8290,8290,1
20230922,125700,345806280,8280,8280,8280,8280,0
20230922,125600,345806280,8280,8280,8280,8280,0
20230922,125500,345806280,8280,8280,8280,8280,53
20230922,125400,345367440,8270,8270,8270,8270,57
20230922,125300,344896050,8280,8280,8280,8280,2
20230922,125200,344879490,8280,8290,8290,8280,97
20230922,125100,344076320,8280,8280,8280,8280,0
20230922,125000,344076320,8280,8280,8280,8280,5
20230922,124900,344034920,8280,8280,8280,8280,0
20230922,124800,344034920,8280,8280,8280,8280,5
20230922,124700,343993520,8280,8280,8280,8280,0
20230922,124600,343993520,8280,8280,8280,8280,308
20230922,124500,341443280,8280,8280,8280,8280,0
20230922,124400,341443280,8280,8280,8280,8280,1
20230922,124300,341435000,8280,8280,8280,8280,0
20230922,124200,341435000,8280,8280,8280,8280,0
20230922,124100,341435000,8280,8280,8280,8280,0
20230922,124000,341435000,8280,8280,8280,8280,0
20230922,123900,341435000,8280,8280,8280,8280,0
20230922,123800,341435000,8280,8280,8280,8280,40
20230922,123700,341103800,8280,8280,8280,8280,0
20230922,123600,341103800,8280,8280,8280,8280,0
20230922,123500,341103800,8280,8280,8280,8280,0
20230922,123400,341103800,8280,8280,8280,8280,10
20230922,123300,341021000,8280,8280,8280,8280,1
20230922,123200,341012720,8270,8270,8270,8270,0
20230922,123100,341012720,8270,8270,8270,8270,0
20230922,123000,341012720,8270,8270,8270,8270,0
20230922,122900,341012720,8270,8280,8280,8270,51
20230922,122800,340590450,8270,8270,8270,8270,0
20230922,122700,340590450,8270,8270,8270,8270,1
20230922,122600,340582180,8280,8280,8280,8280,0
20230922,122500,340582180,8280,8280,8280,8280,0
20230922,122400,340582180,8280,8280,8280,8280,11
20230922,122300,340491100,8280,8280,8280,8280,185
20230922,122200,338959300,8290,8290,8290,8290,10
20230922,122100,338876400,8290,8290,8290,8290,0
20230922,122000,338876400,8290,8290,8290,8290,0
20230922,121900,338876400,8290,8290,8290,8290,1
20230922,121800,338868110,8290,8290,8290,8290,0
20230922,121700,338868110,8290,8290,8290,8290,50
20230922,121600,338453610,8290,8290,8290,8290,0
20230922,121500,338453610,8290,8290,8290,8290,0
20230922,121400,338453610,8290,8290,8290,8290,50
20230922,121300,338039110,8290,8290,8290,8290,11
20230922,121200,337947920,8290,8290,8290,8290,0
20230922,121100,337947920,8290,8290,8290,8290,150
20230922,121000,336704420,8280,8290,8290,8280,59
20230922,120900,336215700,8290,8290,8290,8290,20
20230922,120800,336049900,8290,8290,8290,8290,0
20230922,120700,336049900,8290,8290,8290,8290,20
20230922,120600,335884100,8290,8290,8290,8290,1
20230922,120500,335875810,8290,8290,8290,8290,33
20230922,120400,335602240,8290,8290,8290,8290,1
20230922,120300,335593950,8290,8290,8290,8290,0
20230922,120200,335593950,8290,8290,8290,8290,0
20230922,120100,335593950,8290,8290,8290,8290,2
20230922,120000,335577370,8290,8290,8290,8290,30
20230922,115900,335328670,8290,8290,8290,8290,0
20230922,115800,335328670,8290,8290,8290,8290,0
20230922,115700,335328670,8290,8290,8290,8290,1
20230922,115600,335320380,8290,8290,8290,8290,0
20230922,115500,335320380,8290,8290,8290,8290,0
20230922,115400,335320380,8290,8290,8290,8290,0
20230922,115300,335320380,8290,8290,8290,8290,7
20230922,115200,335262350,8290,8290,8290,8290,115
20230922,115100,334309000,8300,8300,8300,8300,0
20230922,115000,334309000,8300,8300,8300,8300,0
20230922,114900,334309000,8300,8300,8300,8300,0
20230922,114800,334309000,8300,8300,8300,8300,0
20230922,114700,334309000,8300,8300,8300,8300,0
20230922,114600,334309000,8300,8300,8300,8300,0
20230922,114500,334309000,8300,8300,8300,8300,0
20230922,114400,334309000,8300,8300,8300,8300,0
20230922,114300,334309000,8300,8300,8300,8300,3
20230922,114200,334284100,8300,8300,8300,8300,263
20230922,114100,332101200,8290,8290,8290,8290,0
20230922,114000,332101200,8290,8290,8290,8290,0
20230922,113900,332101200,8290,8290,8290,8290,0
20230922,113800,332101200,8290,8300,8300,8290,41
20230922,113700,331761300,8300,8300,8300,8300,0
20230922,113600,331761300,8300,8300,8300,8300,0
20230922,113500,331761300,8300,8300,8300,8300,7
20230922,113400,331703200,8300,8300,8300,8300,0
20230922,113300,331703200,8300,8300,8300,8300,0
20230922,113200,331703200,8300,8300,8300,8300,1
20230922,113100,331694900,8300,8300,8300,8300,2
20230922,113000,331678300,8300,8300,8300,8300,1
20230922,112900,331670000,8270,8270,8270,8270,0
20230922,112800,331670000,8270,8290,8290,8270,242
20230922,112700,329668620,8270,8300,8300,8250,9918
20230922,112600,247728780,8300,8320,8320,8300,323
20230922,112500,245042100,8360,8350,8360,8350,1203
20230922,112400,234996310,8350,8350,8350,8350,1
20230922,112300,234987960,8350,8350,8350,8350,0
20230922,112200,234987960,8350,8350,8350,8350,1
20230922,112100,234979610,8350,8350,8350,8350,0
20230922,112000,234979610,8350,8350,8350,8350,0
20230922,111900,234979610,8350,8310,8350,8310,2
20230922,111800,234962950,8320,8320,8320,8320,0
20230922,111700,234962950,8320,8320,8320,8320,269
20230922,111600,232724870,8320,8320,8320,8320,0
20230922,111500,232724870,8320,8320,8320,8320,279
20230922,111400,230403590,8340,8350,8350,8340,114
20230922,111300,229452680,8320,8320,8320,8320,90
20230922,111200,228703880,8310,8330,8330,8310,45
20230922,111100,228329520,8350,8350,8350,8350,0
20230922,111000,228329520,8350,8350,8350,8350,64
20230922,110900,227795120,8350,8340,8350,8340,58
20230922,110800,227311390,8330,8330,8330,8330,5
20230922,110700,227269740,8340,8340,8340,8340,0
20230922,110600,227269740,8340,8340,8340,8340,0
20230922,110500,227269740,8340,8340,8340,8340,5
20230922,110400,227228040,8340,8340,8340,8340,40
20230922,110300,226894440,8350,8350,8350,8350,0
20230922,110200,226894440,8350,8350,8350,8350,0
20230922,110100,226894440,8350,8350,8350,8350,0
20230922,110000,226894440,8350,8350,8350,8350,1
20230922,105900,226886090,8350,8350,8350,8350,0
20230922,105800,226886090,8350,8350,8350,8350,16
20230922,105700,226752490,8350,8350,8350,8350,0
20230922,105600,226752490,8350,8350,8350,8350,0
20230922,105500,226752490,8350,8350,8350,8350,239
20230922,105400,224756840,8360,8360,8360,8360,4
20230922,105300,224723400,8360,8360,8360,8360,42
20230922,105200,224372280,8360,8340,8360,8340,98
20230922,105100,223554940,8340,8340,8340,8340,4
20230922,105000,223521580,8340,8340,8340,8340,1
20230922,104900,223513240,8310,8340,8340,8310,13
20230922,104800,223405070,8340,8340,8340,8340,10
20230922,104700,223321670,8340,8340,8340,8340,0
20230922,104600,223321670,8340,8340,8340,8340,0
20230922,104500,223321670,8340,8340,8340,8340,12
20230922,104400,223221590,8330,8330,8330,8330,84
20230922,104300,222521870,8340,8340,8340,8340,94
20230922,104200,221737910,8320,8320,8320,8320,116
20230922,104100,220772790,8310,8320,8320,8310,34
20230922,104000,220490030,8300,8300,8300,8300,570
20230922,103900,215759030,8290,8290,8300,8290,119
20230922,103800,214772510,8290,8280,8290,8280,133
20230922,103700,213670950,8280,8280,8280,8280,0
20230922,103600,213670950,8280,8280,8280,8280,10
20230922,103500,213588150,8270,8280,8280,8270,70
20230922,103400,213008650,8260,8260,8260,8260,212
20230922,103300,211257530,8260,8260,8260,8260,0
20230922,103200,211257530,8260,8260,8260,8260,0
20230922,103100,211257530,8260,8260,8260,8260,0
20230922,103000,211257530,8260,8260,8260,8260,0
20230922,102900,211257530,8260,8260,8260,8260,0
20230922,102800,211257530,8260,8260,8260,8260,3
20230922,102700,211232750,8260,8260,8260,8260,0
20230922,102600,211232750,8260,8260,8260,8260,5
20230922,102500,211191450,8260,8260,8260,8260,1
20230922,102400,211183190,8260,8250,8260,8250,500
20230922,102300,207057190,8240,8240,8240,8240,11
20230922,102200,206966550,8240,8220,8240,8220,181
20230922,102100,205476710,8190,8220,8220,8190,124
20230922,102000,204459960,8190,8190,8190,8190,0
20230922,101900,204459960,8190,8190,8190,8190,0
20230922,101800,204459960,8190,8190,8190,8190,0
20230922,101700,204459960,8190,8190,8190,8190,0
20230922,101600,204459960,8190,8200,8200,8190,2290
20230922,101500,185703850,8200,8200,8200,8200,2
20230922,101400,185687450,8200,8200,8200,8200,350
20230922,101300,182817450,8220,8220,8220,8220,0
20230922,101200,182817450,8220,8220,8220,8220,1
20230922,101100,182809230,8200,8200,8200,8200,203
20230922,101000,181144630,8200,8200,8200,8200,992
20230922,100900,173010230,8220,8200,8220,8200,245
20230922,100800,170996350,8200,8210,8210,8190,1323
20230922,100700,160148920,8220,8220,8220,8220,5
20230922,100600,160107820,8270,8200,8270,8200,205
20230922,100500,158419770,8200,8200,8200,8200,0
20230922,100400,158419770,8200,8200,8200,8200,0
20230922,100300,158419770,8200,8200,8200,8200,407
20230922,100200,155082370,8200,8250,8250,8190,5128
20230922,100100,112945860,8260,8260,8260,8260,1
20230922,100000,112937600,8260,8260,8260,8260,313
20230922,095900,110352220,8260,8260,8260,8260,21
20230922,095800,110178760,8260,8260,8260,8260,63
20230922,095700,109658380,8260,8300,8300,8260,23
20230922,095600,109467920,8260,8260,8260,8260,100
20230922,095500,108641920,8250,8250,8250,8250,1
20230922,095400,108633670,8250,8250,8250,8250,0
20230922,095300,108633670,8250,8250,8250,8250,213
20230922,095200,106876420,8320,8280,8320,8280,549
20230922,095100,102320700,8280,8250,8280,8250,329
20230922,095000,99606270,8240,8250,8250,8240,1443
20230922,094900,87702480,8250,8280,8280,8250,174
20230922,094800,86263140,8260,8260,8260,8260,0
20230922,094700,86263140,8260,8260,8260,8260,0
20230922,094600,86263140,8260,8270,8270,8260,1764
20230922,094500,71685080,8280,8280,8280,8270,45
20230922,094400,71312510,8280,8280,8280,8280,100
20230922,094300,70484510,8290,8290,8290,8290,5
20230922,094200,70443060,8290,8300,8300,8290,141
20230922,094100,69274150,8300,8300,8300,8300,0
20230922,094000,69274150,8300,8300,8300,8300,1
20230922,093900,69265850,8300,8300,8300,8300,2
20230922,093800,69249250,8270,8270,8270,8270,32
20230922,093700,68984610,8270,8270,8270,8270,4
20230922,093600,68951530,8270,8290,8290,8260,896
20230922,093500,61548090,8290,8290,8290,8290,0
20230922,093400,61548090,8290,8290,8290,8290,7
20230922,093300,61490060,8290,8270,8290,8270,206
20230922,093200,59786420,8270,8260,8270,8260,38
20230922,093100,59472470,8270,8290,8300,8270,200
20230922,093000,57817240,8370,8370,8370,8370,0
20230922,092900,57817240,8370,8370,8370,8370,0
20230922,092800,57817240,8370,8370,8370,8370,0
20230922,092700,57817240,8370,8270,8370,8270,1197
20230922,092600,47886120,8270,8270,8270,8270,0
20230922,092500,47886120,8270,8270,8280,8270,301
20230922,092400,45396750,8270,8290,8290,8270,342
20230922,092300,42562880,8290,8300,8300,8290,183
20230922,092200,41044420,8300,8300,8300,8300,13
20230922,092100,40936520,8300,8310,8310,8300,390
20230922,092000,37697640,8320,8330,8330,8320,69
20230922,091900,37123540,8330,8330,8330,8330,31
20230922,091800,36865310,8330,8340,8340,8330,139
20230922,091700,35707310,8340,8340,8340,8340,277
20230922,091600,33397130,8340,8340,8340,8340,0
20230922,091500,33397130,8340,8380,8380,8330,38
20230922,091400,33080280,8330,8360,8380,8330,336
20230922,091300,30264740,8300,8300,8370,8300,818
20230922,091200,23439930,8290,8290,8290,8290,0
20230922,091100,23439930,8290,8300,8310,8290,218
20230922,091000,21632500,8300,8290,8300,8290,430
20230922,090900,18067300,8300,8300,8310,8300,412
20230922,090800,14647680,8290,8290,8290,8280,13
20230922,090700,14540020,8290,8290,8290,8290,20
20230922,090600,14374220,8250,8250,8250,8250,156
20230922,090500,13087220,8260,8260,8260,8260,0
20230922,090400,13087220,8260,8280,8280,8260,173
20230922,090300,11658020,8290,8280,8290,8280,34
20230922,090200,11376170,8280,8290,8290,8280,126
20230922,090100,10332630,8300,8360,8360,8300,1162
20230922,090000,677970,8370,8370,8370,8370,81