KissMeData/267790/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,202700,538928410,6740,6740,6740,6740,850
20230918,202600,538928410,6740,6740,6740,6740,0
20230918,202500,538928410,6740,6740,6740,6740,0
20230918,202400,538928410,6740,6740,6740,6740,0
20230918,202300,538928410,6740,6740,6740,6740,0
20230918,202200,538928410,6740,6740,6740,6740,0
20230918,202100,538928410,6740,6740,6740,6740,0
20230918,202000,538928410,6740,6740,6740,6740,0
20230918,201900,538928410,6740,6740,6740,6740,0
20230918,201800,538928410,6740,6740,6740,6740,0
20230918,201700,538928410,6740,6740,6740,6740,0
20230918,201600,538928410,6740,6740,6740,6740,0
20230918,201500,538928410,6740,6740,6740,6740,0
20230918,201400,538928410,6740,6740,6740,6740,0
20230918,201300,538928410,6740,6740,6740,6740,0
20230918,201200,538928410,6740,6740,6740,6740,0
20230918,201100,538928410,6740,6740,6740,6740,0
20230918,201000,538928410,6740,6740,6740,6740,0
20230918,200900,538928410,6740,6740,6740,6740,0
20230918,200800,538928410,6740,6740,6740,6740,0
20230918,200700,538928410,6740,6740,6740,6740,0
20230918,200600,538928410,6740,6740,6740,6740,0
20230918,200500,538928410,6740,6740,6740,6740,0
20230918,200400,538928410,6740,6740,6740,6740,0
20230918,200300,538928410,6740,6740,6740,6740,0
20230918,200200,538928410,6740,6740,6740,6740,0
20230918,200100,538928410,6740,6740,6740,6740,0
20230918,200000,538928410,6740,6740,6740,6740,0
20230918,195900,538928410,6740,6740,6740,6740,0
20230918,195800,538928410,6740,6740,6740,6740,0
20230918,195700,538928410,6740,6740,6740,6740,850
20230918,195600,538928410,6740,6740,6740,6740,0
20230918,195500,538928410,6740,6740,6740,6740,0
20230918,195400,538928410,6740,6740,6740,6740,0
20230918,195300,538928410,6740,6740,6740,6740,0
20230918,195200,538928410,6740,6740,6740,6740,0
20230918,195100,538928410,6740,6740,6740,6740,0
20230918,195000,538928410,6740,6740,6740,6740,0
20230918,194900,538928410,6740,6740,6740,6740,0
20230918,194800,538928410,6740,6740,6740,6740,0
20230918,194700,538928410,6740,6740,6740,6740,0
20230918,194600,538928410,6740,6740,6740,6740,0
20230918,194500,538928410,6740,6740,6740,6740,0
20230918,194400,538928410,6740,6740,6740,6740,0
20230918,194300,538928410,6740,6740,6740,6740,0
20230918,194200,538928410,6740,6740,6740,6740,0
20230918,194100,538928410,6740,6740,6740,6740,0
20230918,194000,538928410,6740,6740,6740,6740,0
20230918,193900,538928410,6740,6740,6740,6740,0
20230918,193800,538928410,6740,6740,6740,6740,0
20230918,193700,538928410,6740,6740,6740,6740,0
20230918,193600,538928410,6740,6740,6740,6740,0
20230918,193500,538928410,6740,6740,6740,6740,0
20230918,193400,538928410,6740,6740,6740,6740,0
20230918,193300,538928410,6740,6740,6740,6740,0
20230918,193200,538928410,6740,6740,6740,6740,0
20230918,193100,538928410,6740,6740,6740,6740,0
20230918,193000,538928410,6740,6740,6740,6740,0
20230918,192900,538928410,6740,6740,6740,6740,0
20230918,192800,538928410,6740,6740,6740,6740,0
20230918,192700,538928410,6740,6740,6740,6740,850
20230918,192600,538928410,6740,6740,6740,6740,0
20230918,192500,538928410,6740,6740,6740,6740,0
20230918,192400,538928410,6740,6740,6740,6740,0
20230918,192300,538928410,6740,6740,6740,6740,0
20230918,192200,538928410,6740,6740,6740,6740,0
20230918,192100,538928410,6740,6740,6740,6740,0
20230918,192000,538928410,6740,6740,6740,6740,0
20230918,191900,538928410,6740,6740,6740,6740,0
20230918,191800,538928410,6740,6740,6740,6740,0
20230918,191700,538928410,6740,6740,6740,6740,0
20230918,191600,538928410,6740,6740,6740,6740,0
20230918,191500,538928410,6740,6740,6740,6740,0
20230918,191400,538928410,6740,6740,6740,6740,0
20230918,191300,538928410,6740,6740,6740,6740,0
20230918,191200,538928410,6740,6740,6740,6740,0
20230918,191100,538928410,6740,6740,6740,6740,0
20230918,191000,538928410,6740,6740,6740,6740,0
20230918,190900,538928410,6740,6740,6740,6740,0
20230918,190800,538928410,6740,6740,6740,6740,0
20230918,190700,538928410,6740,6740,6740,6740,0
20230918,190600,538928410,6740,6740,6740,6740,0
20230918,190500,538928410,6740,6740,6740,6740,0
20230918,190400,538928410,6740,6740,6740,6740,0
20230918,190300,538928410,6740,6740,6740,6740,0
20230918,190200,538928410,6740,6740,6740,6740,0
20230918,190100,538928410,6740,6740,6740,6740,0
20230918,190000,538928410,6740,6740,6740,6740,0
20230918,185900,538928410,6740,6740,6740,6740,0
20230918,185800,538928410,6740,6740,6740,6740,0
20230918,185700,538928410,6740,6740,6740,6740,850
20230918,185600,538928410,6740,6740,6740,6740,0
20230918,185500,538928410,6740,6740,6740,6740,0
20230918,185400,538928410,6740,6740,6740,6740,0
20230918,185300,538928410,6740,6740,6740,6740,0
20230918,185200,538928410,6740,6740,6740,6740,0
20230918,185100,538928410,6740,6740,6740,6740,0
20230918,185000,538928410,6740,6740,6740,6740,0
20230918,184900,538928410,6740,6740,6740,6740,0
20230918,184800,538928410,6740,6740,6740,6740,0
20230918,184700,538928410,6740,6740,6740,6740,0
20230918,184600,538928410,6740,6740,6740,6740,0
20230918,184500,538928410,6740,6740,6740,6740,0
20230918,184400,538928410,6740,6740,6740,6740,0
20230918,184300,538928410,6740,6740,6740,6740,0
20230918,184200,538928410,6740,6740,6740,6740,0
20230918,184100,538928410,6740,6740,6740,6740,0
20230918,184000,538928410,6740,6740,6740,6740,0
20230918,183900,538928410,6740,6740,6740,6740,0
20230918,183800,538928410,6740,6740,6740,6740,0
20230918,183700,538928410,6740,6740,6740,6740,0
20230918,183600,538928410,6740,6740,6740,6740,0
20230918,183500,538928410,6740,6740,6740,6740,0
20230918,183400,538928410,6740,6740,6740,6740,0
20230918,183300,538928410,6740,6740,6740,6740,0
20230918,183200,538928410,6740,6740,6740,6740,0
20230918,183100,538928410,6740,6740,6740,6740,0
20230918,183000,538928410,6740,6740,6740,6740,0
20230918,182900,538928410,6740,6740,6740,6740,0
20230918,182800,538928410,6740,6740,6740,6740,0
20230918,182700,538928410,6740,6740,6740,6740,850
20230918,182600,538928410,6740,6740,6740,6740,0
20230918,182500,538928410,6740,6740,6740,6740,0
20230918,182400,538928410,6740,6740,6740,6740,0
20230918,182300,538928410,6740,6740,6740,6740,0
20230918,182200,538928410,6740,6740,6740,6740,0
20230918,182100,538928410,6740,6740,6740,6740,0
20230918,182000,538928410,6740,6740,6740,6740,0
20230918,181900,538928410,6740,6740,6740,6740,0
20230918,181800,538928410,6740,6740,6740,6740,0
20230918,181700,538928410,6740,6740,6740,6740,0
20230918,181600,538928410,6740,6740,6740,6740,0
20230918,181500,538928410,6740,6740,6740,6740,0
20230918,181400,538928410,6740,6740,6740,6740,0
20230918,181300,538928410,6740,6740,6740,6740,0
20230918,181200,538928410,6740,6740,6740,6740,0
20230918,181100,538928410,6740,6740,6740,6740,0
20230918,181000,538928410,6740,6740,6740,6740,0
20230918,180900,538928410,6740,6740,6740,6740,0
20230918,180800,538928410,6740,6740,6740,6740,0
20230918,180700,538928410,6740,6740,6740,6740,0
20230918,180600,538928410,6740,6740,6740,6740,0
20230918,180500,538928410,6740,6740,6740,6740,0
20230918,180400,538928410,6740,6740,6740,6740,0
20230918,180300,538928410,6740,6740,6740,6740,0
20230918,180200,538928410,6740,6740,6740,6740,0
20230918,180100,538928410,6740,6740,6740,6740,0
20230918,180000,538928410,6740,6740,6740,6740,0
20230918,175900,538928410,6740,6740,6740,6740,0
20230918,175800,538928410,6740,6740,6740,6740,0
20230918,175700,538928410,6740,6740,6740,6740,850
20230918,175600,538928410,6740,6740,6740,6740,0
20230918,175500,538928410,6740,6740,6740,6740,0
20230918,175400,538928410,6740,6740,6740,6740,0
20230918,175300,538928410,6740,6740,6740,6740,0
20230918,175200,538928410,6740,6740,6740,6740,0
20230918,175100,538928410,6740,6740,6740,6740,0
20230918,175000,538928410,6740,6740,6740,6740,0
20230918,174900,538928410,6740,6740,6740,6740,0
20230918,174800,538928410,6740,6740,6740,6740,0
20230918,174700,538928410,6740,6740,6740,6740,0
20230918,174600,538928410,6740,6740,6740,6740,0
20230918,174500,538928410,6740,6740,6740,6740,0
20230918,174400,538928410,6740,6740,6740,6740,0
20230918,174300,538928410,6740,6740,6740,6740,0
20230918,174200,538928410,6740,6740,6740,6740,0
20230918,174100,538928410,6740,6740,6740,6740,0
20230918,174000,538928410,6740,6740,6740,6740,0
20230918,173900,538928410,6740,6740,6740,6740,0
20230918,173800,538928410,6740,6740,6740,6740,0
20230918,173700,538928410,6740,6740,6740,6740,0
20230918,173600,538928410,6740,6740,6740,6740,0
20230918,173500,538928410,6740,6740,6740,6740,0
20230918,173400,538928410,6740,6740,6740,6740,0
20230918,173300,538928410,6740,6740,6740,6740,0
20230918,173200,538928410,6740,6740,6740,6740,0
20230918,173100,538928410,6740,6740,6740,6740,0
20230918,173000,538928410,6740,6740,6740,6740,0
20230918,172900,538928410,6740,6740,6740,6740,0
20230918,172800,538928410,6740,6740,6740,6740,0
20230918,172700,538928410,6740,6740,6740,6740,850
20230918,172600,538928410,6740,6740,6740,6740,0
20230918,172500,538928410,6740,6740,6740,6740,0
20230918,172400,538928410,6740,6740,6740,6740,0
20230918,172300,538928410,6740,6740,6740,6740,0
20230918,172200,538928410,6740,6740,6740,6740,0
20230918,172100,538928410,6740,6740,6740,6740,0
20230918,172000,538928410,6740,6740,6740,6740,0
20230918,171900,538928410,6740,6740,6740,6740,0
20230918,171800,538928410,6740,6740,6740,6740,0
20230918,171700,538928410,6740,6740,6740,6740,0
20230918,171600,538928410,6740,6740,6740,6740,0
20230918,171500,538928410,6740,6740,6740,6740,0
20230918,171400,538928410,6740,6740,6740,6740,0
20230918,171300,538928410,6740,6740,6740,6740,0
20230918,171200,538928410,6740,6740,6740,6740,0
20230918,171100,538928410,6740,6740,6740,6740,0
20230918,171000,538928410,6740,6740,6740,6740,0
20230918,170900,538928410,6740,6740,6740,6740,0
20230918,170800,538928410,6740,6740,6740,6740,0
20230918,170700,538928410,6740,6740,6740,6740,0
20230918,170600,538928410,6740,6740,6740,6740,0
20230918,170500,538928410,6740,6740,6740,6740,0
20230918,170400,538928410,6740,6740,6740,6740,0
20230918,170300,538928410,6740,6740,6740,6740,0
20230918,170200,538928410,6740,6740,6740,6740,0
20230918,170100,538928410,6740,6740,6740,6740,0
20230918,170000,538928410,6740,6740,6740,6740,0
20230918,165900,538928410,6740,6740,6740,6740,0
20230918,165800,538928410,6740,6740,6740,6740,0
20230918,165700,538928410,6740,6740,6740,6740,850
20230918,165600,538928410,6740,6740,6740,6740,0
20230918,165500,538928410,6740,6740,6740,6740,0
20230918,165400,538928410,6740,6740,6740,6740,0
20230918,165300,538928410,6740,6740,6740,6740,0
20230918,165200,538928410,6740,6740,6740,6740,0
20230918,165100,538928410,6740,6740,6740,6740,0
20230918,165000,538928410,6740,6740,6740,6740,0
20230918,164900,538928410,6740,6740,6740,6740,0
20230918,164800,538928410,6740,6740,6740,6740,0
20230918,164700,538928410,6740,6740,6740,6740,0
20230918,164600,538928410,6740,6740,6740,6740,0
20230918,164500,538928410,6740,6740,6740,6740,0
20230918,164400,538928410,6740,6740,6740,6740,0
20230918,164300,538928410,6740,6740,6740,6740,0
20230918,164200,538928410,6740,6740,6740,6740,0
20230918,164100,538928410,6740,6740,6740,6740,0
20230918,164000,538928410,6740,6740,6740,6740,0
20230918,163900,538928410,6740,6740,6740,6740,0
20230918,163800,538928410,6740,6740,6740,6740,0
20230918,163700,538928410,6740,6740,6740,6740,0
20230918,163600,538928410,6740,6740,6740,6740,0
20230918,163500,538928410,6740,6740,6740,6740,0
20230918,163400,538928410,6740,6740,6740,6740,0
20230918,163300,538928410,6740,6740,6740,6740,0
20230918,163200,538928410,6740,6740,6740,6740,0
20230918,163100,538928410,6740,6740,6740,6740,0
20230918,163000,538928410,6740,6740,6740,6740,0
20230918,162900,538928410,6740,6740,6740,6740,0
20230918,162800,538928410,6740,6740,6740,6740,0
20230918,162700,538928410,6740,6740,6740,6740,850
20230918,162600,538928410,6740,6740,6740,6740,0
20230918,162500,538928410,6740,6740,6740,6740,0
20230918,162400,538928410,6740,6740,6740,6740,0
20230918,162300,538928410,6740,6740,6740,6740,0
20230918,162200,538928410,6740,6740,6740,6740,0
20230918,162100,538928410,6740,6740,6740,6740,0
20230918,162000,538928410,6740,6740,6740,6740,0
20230918,161900,538928410,6740,6740,6740,6740,0
20230918,161800,538928410,6740,6740,6740,6740,0
20230918,161700,538928410,6740,6740,6740,6740,0
20230918,161600,538928410,6740,6740,6740,6740,0
20230918,161500,538928410,6740,6740,6740,6740,0
20230918,161400,538928410,6740,6740,6740,6740,0
20230918,161300,538928410,6740,6740,6740,6740,0
20230918,161200,538928410,6740,6740,6740,6740,0
20230918,161100,538928410,6740,6740,6740,6740,0
20230918,161000,538928410,6740,6740,6740,6740,0
20230918,160900,538928410,6740,6740,6740,6740,0
20230918,160800,538928410,6740,6740,6740,6740,0
20230918,160700,538928410,6740,6740,6740,6740,0
20230918,160600,538928410,6740,6740,6740,6740,0
20230918,160500,538928410,6740,6740,6740,6740,0
20230918,160400,538928410,6740,6740,6740,6740,0
20230918,160300,538928410,6740,6740,6740,6740,0
20230918,160200,538928410,6740,6740,6740,6740,0
20230918,160100,538928410,6740,6740,6740,6740,0
20230918,160000,538928410,6740,6740,6740,6740,0
20230918,155900,538928410,6740,6740,6740,6740,0
20230918,155800,538928410,6740,6740,6740,6740,0
20230918,155700,538928410,6740,6740,6740,6740,850
20230918,155600,538928410,6740,6740,6740,6740,0
20230918,155500,538928410,6740,6740,6740,6740,0
20230918,155400,538928410,6740,6740,6740,6740,0
20230918,155300,538928410,6740,6740,6740,6740,0
20230918,155200,538928410,6740,6740,6740,6740,0
20230918,155100,538928410,6740,6740,6740,6740,0
20230918,155000,538928410,6740,6740,6740,6740,0
20230918,154900,538928410,6740,6740,6740,6740,0
20230918,154800,538928410,6740,6740,6740,6740,0
20230918,154700,538928410,6740,6740,6740,6740,0
20230918,154600,538928410,6740,6740,6740,6740,0
20230918,154500,538928410,6740,6740,6740,6740,0
20230918,154400,538928410,6740,6740,6740,6740,0
20230918,154300,538928410,6740,6740,6740,6740,0
20230918,154200,538928410,6740,6740,6740,6740,0
20230918,154100,538928410,6740,6740,6740,6740,0
20230918,154000,538928410,6740,6740,6740,6740,0
20230918,153900,538928410,6740,6740,6740,6740,0
20230918,153800,538928410,6740,6740,6740,6740,0
20230918,153700,538928410,6740,6740,6740,6740,0
20230918,153600,538928410,6740,6740,6740,6740,0
20230918,153500,538928410,6740,6740,6740,6740,0
20230918,153400,538928410,6740,6740,6740,6740,0
20230918,153300,538928410,6740,6740,6740,6740,0
20230918,153200,538928410,6740,6740,6740,6740,0
20230918,153100,538928410,6740,6740,6740,6740,0
20230918,153000,538928410,6740,6740,6740,6740,850
20230918,152900,533199410,6740,6740,6740,6740,0
20230918,152800,533199410,6740,6740,6740,6740,0
20230918,152700,533199410,6740,6740,6740,6740,0
20230918,152600,533199410,6740,6740,6740,6740,0
20230918,152500,533199410,6740,6740,6740,6740,0
20230918,152400,533199410,6740,6740,6740,6740,0
20230918,152300,533199410,6740,6740,6740,6740,0
20230918,152200,533199410,6740,6740,6740,6740,0
20230918,152100,533199410,6740,6740,6740,6740,0
20230918,152000,533199410,6740,6740,6740,6740,0
20230918,151900,533199410,6740,6720,6740,6660,439
20230918,151800,530257540,6660,6680,6680,6660,70
20230918,151700,529791280,6660,6670,6670,6660,20
20230918,151600,529657950,6660,6750,6750,6660,59
20230918,151500,529263930,6770,6770,6770,6770,0
20230918,151400,529263930,6770,6720,6770,6670,39
20230918,151300,529003530,6780,6780,6780,6780,2
20230918,151200,528989970,6800,6800,6800,6800,0
20230918,151100,528989970,6800,6800,6800,6800,0
20230918,151000,528989970,6800,6800,6800,6800,7
20230918,150900,528942370,6640,6760,6760,6640,1413
20230918,150800,519476710,6800,6800,6800,6800,0
20230918,150700,519476710,6800,6800,6800,6800,1
20230918,150600,519469910,6800,6800,6800,6750,17
20230918,150500,519354410,6800,6800,6800,6800,0
20230918,150400,519354410,6800,6800,6800,6800,5
20230918,150300,519320410,6820,6810,6820,6810,5
20230918,150200,519286320,6820,6820,6820,6820,4
20230918,150100,519259040,6830,6830,6830,6830,0
20230918,150000,519259040,6830,6820,6830,6820,30
20230918,145900,519054390,6820,6820,6820,6820,2
20230918,145800,519040750,6820,6810,6820,6810,70
20230918,145700,518563450,6800,6790,6800,6790,6
20230918,145600,518522660,6790,6790,6790,6790,0
20230918,145500,518522660,6790,6790,6790,6790,3
20230918,145400,518502290,6790,6780,6800,6780,372
20230918,145300,515972750,6790,6790,6790,6790,49
20230918,145200,515640040,6790,6780,6800,6780,9
20230918,145100,515578940,6700,6700,6700,6700,0
20230918,145000,515578940,6700,6780,6780,6700,94
20230918,144900,514944360,6780,6780,6780,6780,0
20230918,144800,514944360,6780,6780,6780,6780,0
20230918,144700,514944360,6780,6780,6790,6780,13
20230918,144600,514856150,6770,6760,6820,6760,1005
20230918,144500,508028690,6750,6760,6760,6750,4
20230918,144400,508001670,6750,6750,6750,6750,8
20230918,144300,507947670,6750,6750,6750,6750,2
20230918,144200,507934170,6750,6750,6750,6750,0
20230918,144100,507934170,6750,6750,6750,6750,1
20230918,144000,507927420,6750,6740,6750,6740,7
20230918,143900,507880220,6740,6740,6740,6740,1
20230918,143800,507873480,6740,6740,6740,6740,2
20230918,143700,507860000,6740,6740,6740,6740,0
20230918,143600,507860000,6740,6740,6740,6740,2
20230918,143500,507846520,6780,6690,6780,6690,501
20230918,143400,504469630,6690,6690,6690,6690,0
20230918,143300,504469630,6690,6680,6690,6650,792
20230918,143200,499196100,6680,6680,6680,6680,31
20230918,143100,498989020,6680,6680,6680,6680,506
20230918,143000,495608940,6680,6680,6680,6680,0
20230918,142900,495608940,6680,6680,6680,6680,2
20230918,142800,495595580,6680,6680,6680,6680,0
20230918,142700,495595580,6680,6680,6680,6680,0
20230918,142600,495595580,6680,6680,6680,6680,3
20230918,142500,495575540,6680,6680,6680,6680,0
20230918,142400,495575540,6680,6680,6680,6670,209
20230918,142300,494179920,6680,6690,6690,6680,123
20230918,142200,493357450,6680,6680,6680,6680,2
20230918,142100,493344090,6690,6690,6690,6690,75
20230918,142000,492842340,6700,6700,6700,6700,0
20230918,141900,492842340,6700,6700,6700,6700,2
20230918,141800,492828940,6700,6700,6700,6700,0
20230918,141700,492828940,6700,6700,6700,6700,2
20230918,141600,492815540,6700,6700,6700,6700,0
20230918,141500,492815540,6700,6700,6700,6700,0
20230918,141400,492815540,6700,6700,6700,6700,2
20230918,141300,492802140,6690,6690,6690,6690,0
20230918,141200,492802140,6690,6700,6700,6690,75
20230918,141100,492300370,6700,6700,6700,6700,0
20230918,141000,492300370,6700,6700,6700,6700,2
20230918,140900,492286970,6700,6700,6700,6700,0
20230918,140800,492286970,6700,6700,6700,6700,0
20230918,140700,492286970,6700,6700,6700,6700,2
20230918,140600,492273570,6700,6700,6700,6700,0
20230918,140500,492273570,6700,6700,6700,6700,2
20230918,140400,492260170,6700,6700,6700,6700,0
20230918,140300,492260170,6700,6700,6700,6700,2
20230918,140200,492246770,6700,6700,6700,6700,0
20230918,140100,492246770,6700,6700,6700,6700,248
20230918,140000,490585170,6710,6710,6710,6710,2
20230918,135900,490571750,6710,6710,6710,6710,0
20230918,135800,490571750,6710,6710,6710,6710,2
20230918,135700,490558330,6710,6710,6710,6710,0
20230918,135600,490558330,6710,6710,6710,6710,2
20230918,135500,490544910,6710,6710,6710,6710,0
20230918,135400,490544910,6710,6710,6710,6710,0
20230918,135300,490544910,6710,6710,6710,6710,2
20230918,135200,490531490,6710,6710,6710,6710,0
20230918,135100,490531490,6710,6710,6710,6710,2
20230918,135000,490518070,6700,6700,6700,6700,0
20230918,134900,490518070,6700,6700,6700,6700,2
20230918,134800,490504670,6680,6700,6700,6680,44
20230918,134700,490210660,6700,6700,6700,6700,1
20230918,134600,490203960,6700,6700,6700,6700,1
20230918,134500,490197260,6700,6700,6700,6700,2
20230918,134400,490183860,6690,6700,6700,6690,20
20230918,134300,490049870,6700,6700,6700,6700,3
20230918,134200,490029770,6680,6680,6680,6680,0
20230918,134100,490029770,6680,6680,6680,6680,0
20230918,134000,490029770,6680,6680,6680,6680,98
20230918,133900,489375130,6680,6680,6680,6680,102
20230918,133800,488693770,6720,6720,6720,6720,0
20230918,133700,488693770,6720,6720,6720,6720,0
20230918,133600,488693770,6720,6720,6720,6720,0
20230918,133500,488693770,6720,6720,6720,6720,0
20230918,133400,488693770,6720,6720,6720,6720,0
20230918,133300,488693770,6720,6720,6720,6720,0
20230918,133200,488693770,6720,6720,6720,6720,0
20230918,133100,488693770,6720,6720,6720,6720,0
20230918,133000,488693770,6720,6720,6720,6720,0
20230918,132900,488693770,6720,6720,6720,6720,0
20230918,132800,488693770,6720,6720,6720,6720,0
20230918,132700,488693770,6720,6720,6720,6720,0
20230918,132600,488693770,6720,6720,6720,6720,1
20230918,132500,488687050,6650,6650,6650,6650,0
20230918,132400,488687050,6650,6720,6720,6650,702
20230918,132300,483990860,6720,6720,6720,6720,0
20230918,132200,483990860,6720,6720,6720,6720,8
20230918,132100,483937100,6720,6720,6720,6720,0
20230918,132000,483937100,6720,6720,6720,6720,1
20230918,131900,483930380,6720,6720,6720,6720,0
20230918,131800,483930380,6720,6720,6720,6720,0
20230918,131700,483930380,6720,6720,6720,6720,47
20230918,131600,483614540,6720,6720,6720,6720,1
20230918,131500,483607820,6720,6730,6730,6720,40
20230918,131400,483338630,6730,6730,6730,6730,0
20230918,131300,483338630,6730,6730,6730,6730,0
20230918,131200,483338630,6730,6730,6730,6730,0
20230918,131100,483338630,6730,6730,6730,6730,0
20230918,131000,483338630,6730,6730,6730,6730,0
20230918,130900,483338630,6730,6730,6730,6730,0
20230918,130800,483338630,6730,6730,6730,6730,38
20230918,130700,483082890,6720,6720,6720,6720,28
20230918,130600,482894730,6720,6720,6720,6720,2
20230918,130500,482881290,6710,6710,6710,6710,11
20230918,130400,482807480,6700,6700,6700,6700,0
20230918,130300,482807480,6700,6700,6700,6700,0
20230918,130200,482807480,6700,6700,6700,6700,0
20230918,130100,482807480,6700,6700,6700,6700,100
20230918,130000,482137480,6700,6700,6700,6700,0
20230918,125900,482137480,6700,6700,6700,6700,48
20230918,125800,481815880,6700,6700,6700,6700,1
20230918,125700,481809180,6700,6700,6700,6700,4
20230918,125600,481782380,6700,6700,6700,6700,0
20230918,125500,481782380,6700,6700,6700,6700,0
20230918,125400,481782380,6700,6700,6700,6700,0
20230918,125300,481782380,6700,6700,6700,6700,0
20230918,125200,481782380,6700,6700,6700,6700,0
20230918,125100,481782380,6700,6700,6700,6700,0
20230918,125000,481782380,6700,6700,6700,6700,0
20230918,124900,481782380,6700,6700,6700,6700,0
20230918,124800,481782380,6700,6700,6700,6700,0
20230918,124700,481782380,6700,6700,6700,6700,0
20230918,124600,481782380,6700,6700,6700,6700,0
20230918,124500,481782380,6700,6700,6700,6640,656
20230918,124400,477404680,6700,6700,6700,6700,2
20230918,124300,477391280,6710,6710,6710,6710,1
20230918,124200,477384570,6710,6710,6710,6710,55
20230918,124100,477015520,6710,6710,6710,6710,15
20230918,124000,476914870,6700,6700,6700,6700,10
20230918,123900,476847870,6700,6700,6700,6700,9
20230918,123800,476787570,6700,6700,6700,6700,0
20230918,123700,476787570,6700,6700,6700,6700,2
20230918,123600,476774170,6700,6700,6700,6700,0
20230918,123500,476774170,6700,6700,6700,6700,0
20230918,123400,476774170,6700,6700,6700,6700,0
20230918,123300,476774170,6700,6700,6700,6700,0
20230918,123200,476774170,6700,6700,6700,6700,0
20230918,123100,476774170,6700,6700,6700,6700,0
20230918,123000,476774170,6700,6700,6700,6700,0
20230918,122900,476774170,6700,6700,6700,6700,56
20230918,122800,476398970,6700,6700,6700,6700,0
20230918,122700,476398970,6700,6700,6700,6700,0
20230918,122600,476398970,6700,6700,6700,6700,0
20230918,122500,476398970,6700,6700,6700,6700,43
20230918,122400,476110870,6690,6690,6690,6690,3
20230918,122300,476090800,6690,6690,6690,6690,54
20230918,122200,475729540,6690,6690,6690,6690,0
20230918,122100,475729540,6690,6690,6690,6690,0
20230918,122000,475729540,6690,6690,6690,6690,0
20230918,121900,475729540,6690,6690,6690,6690,0
20230918,121800,475729540,6690,6690,6690,6690,1
20230918,121700,475722850,6690,6690,6690,6690,1
20230918,121600,475716160,6690,6690,6690,6690,174
20230918,121500,474552100,6690,6690,6690,6690,0
20230918,121400,474552100,6690,6700,6700,6690,19
20230918,121300,474424900,6690,6690,6690,6690,10
20230918,121200,474358000,6700,6700,6700,6700,0
20230918,121100,474358000,6700,6700,6700,6700,0
20230918,121000,474358000,6700,6700,6700,6700,67
20230918,120900,473909100,6690,6690,6690,6690,1
20230918,120800,473902410,6700,6700,6700,6700,0
20230918,120700,473902410,6700,6700,6700,6700,1
20230918,120600,473895710,6650,6650,6650,6650,0
20230918,120500,473895710,6650,6650,6650,6650,0
20230918,120400,473895710,6650,6650,6650,6650,0
20230918,120300,473895710,6650,6650,6650,6650,0
20230918,120200,473895710,6650,6650,6650,6650,0
20230918,120100,473895710,6650,6650,6650,6650,0
20230918,120000,473895710,6650,6650,6650,6650,0
20230918,115900,473895710,6650,6650,6650,6650,0
20230918,115800,473895710,6650,6650,6650,6650,0
20230918,115700,473895710,6650,6650,6650,6650,0
20230918,115600,473895710,6650,6650,6650,6650,0
20230918,115500,473895710,6650,6650,6650,6650,0
20230918,115400,473895710,6650,6670,6670,6650,99
20230918,115300,473237330,6680,6690,6690,6680,2
20230918,115200,473223960,6700,6700,6700,6700,1
20230918,115100,473217260,6650,6650,6650,6650,2
20230918,115000,473203960,6700,6670,6700,6650,849
20230918,114900,467541860,6690,6690,6690,6690,0
20230918,114800,467541860,6690,6690,6690,6690,0
20230918,114700,467541860,6690,6690,6690,6690,0
20230918,114600,467541860,6690,6690,6690,6690,0
20230918,114500,467541860,6690,6690,6690,6690,0
20230918,114400,467541860,6690,6690,6690,6690,1
20230918,114300,467535170,6690,6690,6690,6690,0
20230918,114200,467535170,6690,6690,6690,6690,0
20230918,114100,467535170,6690,6690,6690,6690,0
20230918,114000,467535170,6690,6690,6690,6690,0
20230918,113900,467535170,6690,6690,6690,6690,1
20230918,113800,467528480,6690,6690,6690,6690,0
20230918,113700,467528480,6690,6690,6690,6690,0
20230918,113600,467528480,6690,6690,6690,6690,0
20230918,113500,467528480,6690,6690,6690,6690,2
20230918,113400,467515100,6710,6710,6710,6710,0
20230918,113300,467515100,6710,6710,6710,6710,0
20230918,113200,467515100,6710,6710,6710,6710,5
20230918,113100,467481550,6710,6710,6710,6710,0
20230918,113000,467481550,6710,6710,6710,6710,0
20230918,112900,467481550,6710,6710,6710,6710,5
20230918,112800,467448000,6700,6700,6700,6700,0
20230918,112700,467448000,6700,6700,6700,6700,0
20230918,112600,467448000,6700,6700,6700,6700,1
20230918,112500,467441300,6670,6670,6670,6670,0
20230918,112400,467441300,6670,6680,6680,6670,250
20230918,112300,465773560,6700,6700,6700,6700,1
20230918,112200,465766860,6700,6700,6700,6700,0
20230918,112100,465766860,6700,6700,6700,6700,1
20230918,112000,465760160,6680,6690,6690,6680,926
20230918,111900,459573970,6680,6680,6680,6680,0
20230918,111800,459573970,6680,6680,6680,6680,0
20230918,111700,459573970,6680,6700,6700,6680,364
20230918,111600,457141000,6700,6700,6700,6700,0
20230918,111500,457141000,6700,6700,6700,6700,300
20230918,111400,455131000,6700,6710,6710,6700,1500
20230918,111300,445077710,6710,6710,6710,6710,2
20230918,111200,445064290,6710,6710,6710,6710,3
20230918,111100,445044160,6700,6700,6700,6700,0
20230918,111000,445044160,6700,6700,6700,6700,0
20230918,110900,445044160,6700,6700,6700,6700,0
20230918,110800,445044160,6700,6700,6700,6700,0
20230918,110700,445044160,6700,6700,6700,6700,0
20230918,110600,445044160,6700,6730,6730,6700,1598
20230918,110500,434324800,6730,6730,6730,6730,62
20230918,110400,433907540,6730,6730,6730,6730,0
20230918,110300,433907540,6730,6730,6730,6730,1
20230918,110200,433900810,6750,6750,6750,6750,0
20230918,110100,433900810,6750,6750,6750,6750,0
20230918,110000,433900810,6750,6750,6750,6750,216
20230918,105900,432442810,6750,6750,6750,6750,0
20230918,105800,432442810,6750,6750,6750,6750,0
20230918,105700,432442810,6750,6750,6750,6750,0
20230918,105600,432442810,6750,6750,6750,6750,0
20230918,105500,432442810,6750,6750,6750,6750,0
20230918,105400,432442810,6750,6750,6750,6750,0
20230918,105300,432442810,6750,6750,6750,6750,1
20230918,105200,432436060,6770,6770,6770,6770,0
20230918,105100,432436060,6770,6770,6770,6770,5
20230918,105000,432402210,6800,6800,6800,6800,199
20230918,104900,431049010,6800,6810,6810,6800,808
20230918,104800,425554290,6800,6760,6800,6760,375
20230918,104700,423005290,6800,6740,6800,6740,256
20230918,104600,421272680,6730,6730,6730,6730,0
20230918,104500,421272680,6730,6730,6730,6730,1
20230918,104400,421265950,6730,6730,6730,6730,0
20230918,104300,421265950,6730,6730,6730,6730,0
20230918,104200,421265950,6730,6730,6730,6730,0
20230918,104100,421265950,6730,6730,6730,6730,0
20230918,104000,421265950,6730,6730,6730,6730,0
20230918,103900,421265950,6730,6730,6730,6730,0
20230918,103800,421265950,6730,6740,6740,6730,94
20230918,103700,420632970,6770,6770,6770,6770,31
20230918,103600,420423100,6770,6770,6770,6770,0
20230918,103500,420423100,6770,6770,6770,6770,0
20230918,103400,420423100,6770,6770,6770,6770,2
20230918,103300,420409560,6770,6770,6770,6770,0
20230918,103200,420409560,6770,6770,6770,6770,0
20230918,103100,420409560,6770,6770,6770,6770,1
20230918,103000,420402790,6770,6770,6770,6770,0
20230918,102900,420402790,6770,6770,6770,6770,0
20230918,102800,420402790,6770,6780,6790,6770,122
20230918,102700,419574550,6760,6760,6760,6760,0
20230918,102600,419574550,6760,6760,6760,6760,4
20230918,102500,419547510,6770,6770,6770,6770,0
20230918,102400,419547510,6770,6770,6770,6770,0
20230918,102300,419547510,6770,6770,6770,6770,0
20230918,102200,419547510,6770,6750,6770,6750,218
20230918,102100,418073350,6750,6750,6750,6750,0
20230918,102000,418073350,6750,6750,6750,6750,0
20230918,101900,418073350,6750,6740,6750,6730,270
20230918,101800,416255220,6750,6750,6750,6750,18
20230918,101700,416133720,6760,6760,6760,6760,32
20230918,101600,415917400,6760,6760,6760,6760,0
20230918,101500,415917400,6760,6760,6760,6760,1
20230918,101400,415910640,6800,6800,6800,6800,0
20230918,101300,415910640,6800,6800,6800,6800,0
20230918,101200,415910640,6800,6800,6800,6800,0
20230918,101100,415910640,6800,6800,6800,6800,10
20230918,101000,415842640,6800,6800,6800,6800,0
20230918,100900,415842640,6800,6800,6800,6800,0
20230918,100800,415842640,6800,6800,6800,6800,0
20230918,100700,415842640,6800,6800,6800,6800,3
20230918,100600,415822240,6800,6800,6800,6800,1
20230918,100500,415815440,6790,6790,6790,6790,0
20230918,100400,415815440,6790,6790,6790,6790,3
20230918,100300,415795070,6800,6800,6800,6800,0
20230918,100200,415795070,6800,6790,6800,6790,15
20230918,100100,415693210,6790,6780,6790,6780,10
20230918,100000,415625320,6780,6760,6780,6760,50
20230918,095900,415286720,6760,6750,6760,6750,25
20230918,095800,415117870,6740,6740,6740,6740,18
20230918,095700,414996550,6740,6740,6740,6740,1
20230918,095600,414989810,6730,6730,6730,6730,0
20230918,095500,414989810,6730,6730,6730,6730,10
20230918,095400,414922510,6740,6740,6740,6740,0
20230918,095300,414922510,6740,6740,6740,6740,1
20230918,095200,414915770,6730,6730,6730,6730,26
20230918,095100,414740790,6730,6730,6730,6730,9
20230918,095000,414680220,6710,6710,6710,6710,0
20230918,094900,414680220,6710,6710,6710,6710,2
20230918,094800,414666800,6730,6710,6730,6710,60
20230918,094700,414264000,6710,6710,6710,6710,50
20230918,094600,413928500,6710,6720,6720,6710,87
20230918,094500,413344360,6730,6720,6730,6710,109
20230918,094400,412611940,6700,6700,6700,6700,0
20230918,094300,412611940,6700,6700,6700,6700,106
20230918,094200,411901740,6700,6720,6730,6700,750
20230918,094100,406876270,6720,6720,6720,6720,400
20230918,094000,404188270,6720,6730,6730,6720,9
20230918,093900,404127740,6730,6740,6740,6730,110
20230918,093800,403386840,6740,6740,6740,6740,202
20230918,093700,402025360,6750,6750,6750,6750,3
20230918,093600,402005110,6750,6750,6750,6750,13
20230918,093500,401917360,6770,6770,6770,6770,1
20230918,093400,401910590,6770,6770,6770,6770,16
20230918,093300,401802270,6770,6770,6810,6770,147
20230918,093200,400807040,6770,6770,6770,6770,706
20230918,093100,396027420,6790,6790,6790,6790,0
20230918,093000,396027420,6790,6770,6790,6770,460
20230918,092900,392910440,6770,6800,6800,6750,1178
20230918,092800,384948190,6800,6760,6800,6740,2939
20230918,092700,365009780,6730,6760,6770,6730,224
20230918,092600,363499020,6790,6820,6820,6760,1838
20230918,092500,351024290,6820,6820,6830,6820,72
20230918,092400,350533040,6830,6830,6830,6820,248
20230918,092300,348840690,6830,6830,6830,6830,0
20230918,092200,348840690,6830,6830,6840,6830,809
20230918,092100,343315210,6830,6850,6860,6830,1070
20230918,092000,335996970,6860,6860,6860,6860,309
20230918,091900,333877230,6860,6860,6860,6860,107
20230918,091800,333143210,6850,6860,6860,6850,168
20230918,091700,331991390,6860,6860,6860,6860,196
20230918,091600,330646830,6860,6860,6860,6860,105
20230918,091500,329926530,6850,6870,6890,6850,966
20230918,091400,323302070,6870,6890,6890,6840,426
20230918,091300,320382160,6890,6890,6900,6890,824
20230918,091200,314702800,6890,6900,6900,6890,349
20230918,091100,312297330,6900,6890,6910,6850,972
20230918,091000,305596100,6890,6890,6900,6830,1063
20230918,090900,298314270,6870,7020,7020,6820,5558
20230918,090800,259783510,7040,7100,7160,7040,3740
20230918,090700,233352890,7160,7240,7410,7080,23265
20230918,090600,64432780,7280,6950,7280,6920,5905
20230918,090500,22608320,6950,7010,7010,6910,1542
20230918,090400,11803230,7010,7010,7010,7010,0
20230918,090300,11803230,7010,6660,7010,6660,1161
20230918,090200,3837490,6700,6700,6700,6700,0
20230918,090100,3837490,6700,6700,6700,6700,132
20230918,090000,2953090,6700,6700,6700,6670,441