KissMeData/078160/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193600,414308210,9090,9090,9090,9090,1191
20230818,193500,414308210,9090,9090,9090,9090,0
20230818,193400,414308210,9090,9090,9090,9090,0
20230818,193300,414308210,9090,9090,9090,9090,0
20230818,193200,414308210,9090,9090,9090,9090,0
20230818,193100,414308210,9090,9090,9090,9090,0
20230818,193000,414308210,9090,9090,9090,9090,0
20230818,192900,414308210,9090,9090,9090,9090,0
20230818,192800,414308210,9090,9090,9090,9090,0
20230818,192700,414308210,9090,9090,9090,9090,0
20230818,192600,414308210,9090,9090,9090,9090,0
20230818,192500,414308210,9090,9090,9090,9090,0
20230818,192400,414308210,9090,9090,9090,9090,0
20230818,192300,414308210,9090,9090,9090,9090,0
20230818,192200,414308210,9090,9090,9090,9090,0
20230818,192100,414308210,9090,9090,9090,9090,0
20230818,192000,414308210,9090,9090,9090,9090,0
20230818,191900,414308210,9090,9090,9090,9090,0
20230818,191800,414308210,9090,9090,9090,9090,0
20230818,191700,414308210,9090,9090,9090,9090,0
20230818,191600,414308210,9090,9090,9090,9090,0
20230818,191500,414308210,9090,9090,9090,9090,0
20230818,191400,414308210,9090,9090,9090,9090,0
20230818,191300,414308210,9090,9090,9090,9090,0
20230818,191200,414308210,9090,9090,9090,9090,0
20230818,191100,414308210,9090,9090,9090,9090,0
20230818,191000,414308210,9090,9090,9090,9090,0
20230818,190900,414308210,9090,9090,9090,9090,0
20230818,190800,414308210,9090,9090,9090,9090,0
20230818,190700,414308210,9090,9090,9090,9090,0
20230818,190600,414308210,9090,9090,9090,9090,1191
20230818,190500,414308210,9090,9090,9090,9090,0
20230818,190400,414308210,9090,9090,9090,9090,0
20230818,190300,414308210,9090,9090,9090,9090,0
20230818,190200,414308210,9090,9090,9090,9090,0
20230818,190100,414308210,9090,9090,9090,9090,0
20230818,190000,414308210,9090,9090,9090,9090,0
20230818,185900,414308210,9090,9090,9090,9090,0
20230818,185800,414308210,9090,9090,9090,9090,0
20230818,185700,414308210,9090,9090,9090,9090,0
20230818,185600,414308210,9090,9090,9090,9090,0
20230818,185500,414308210,9090,9090,9090,9090,0
20230818,185400,414308210,9090,9090,9090,9090,0
20230818,185300,414308210,9090,9090,9090,9090,0
20230818,185200,414308210,9090,9090,9090,9090,0
20230818,185100,414308210,9090,9090,9090,9090,0
20230818,185000,414308210,9090,9090,9090,9090,0
20230818,184900,414308210,9090,9090,9090,9090,0
20230818,184800,414308210,9090,9090,9090,9090,0
20230818,184700,414308210,9090,9090,9090,9090,0
20230818,184600,414308210,9090,9090,9090,9090,0
20230818,184500,414308210,9090,9090,9090,9090,0
20230818,184400,414308210,9090,9090,9090,9090,0
20230818,184300,414308210,9090,9090,9090,9090,0
20230818,184200,414308210,9090,9090,9090,9090,0
20230818,184100,414308210,9090,9090,9090,9090,0
20230818,184000,414308210,9090,9090,9090,9090,0
20230818,183900,414308210,9090,9090,9090,9090,0
20230818,183800,414308210,9090,9090,9090,9090,0
20230818,183700,414308210,9090,9090,9090,9090,0
20230818,183600,414308210,9090,9090,9090,9090,1191
20230818,183500,414308210,9090,9090,9090,9090,0
20230818,183400,414308210,9090,9090,9090,9090,0
20230818,183300,414308210,9090,9090,9090,9090,0
20230818,183200,414308210,9090,9090,9090,9090,0
20230818,183100,414308210,9090,9090,9090,9090,0
20230818,183000,414308210,9090,9090,9090,9090,0
20230818,182900,414308210,9090,9090,9090,9090,0
20230818,182800,414308210,9090,9090,9090,9090,0
20230818,182700,414308210,9090,9090,9090,9090,0
20230818,182600,414308210,9090,9090,9090,9090,0
20230818,182500,414308210,9090,9090,9090,9090,0
20230818,182400,414308210,9090,9090,9090,9090,0
20230818,182300,414308210,9090,9090,9090,9090,0
20230818,182200,414308210,9090,9090,9090,9090,0
20230818,182100,414308210,9090,9090,9090,9090,0
20230818,182000,414308210,9090,9090,9090,9090,0
20230818,181900,414308210,9090,9090,9090,9090,0
20230818,181800,414308210,9090,9090,9090,9090,0
20230818,181700,414308210,9090,9090,9090,9090,0
20230818,181600,414308210,9090,9090,9090,9090,0
20230818,181500,414308210,9090,9090,9090,9090,0
20230818,181400,414308210,9090,9090,9090,9090,0
20230818,181300,414308210,9090,9090,9090,9090,0
20230818,181200,414308210,9090,9090,9090,9090,0
20230818,181100,414308210,9090,9090,9090,9090,0
20230818,181000,414308210,9090,9090,9090,9090,0
20230818,180900,414308210,9090,9090,9090,9090,0
20230818,180800,414308210,9090,9090,9090,9090,0
20230818,180700,414308210,9090,9090,9090,9090,0
20230818,180600,414308210,9090,9090,9090,9090,1191
20230818,180500,414308210,9090,9090,9090,9090,0
20230818,180400,414308210,9090,9090,9090,9090,0
20230818,180300,414308210,9090,9090,9090,9090,0
20230818,180200,414308210,9090,9090,9090,9090,0
20230818,180100,414308210,9090,9090,9090,9090,0
20230818,180000,414308210,9090,9090,9090,9090,0
20230818,175900,414308210,9090,9090,9090,9090,0
20230818,175800,414308210,9090,9090,9090,9090,0
20230818,175700,414308210,9090,9090,9090,9090,0
20230818,175600,414308210,9090,9090,9090,9090,0
20230818,175500,414308210,9090,9090,9090,9090,0
20230818,175400,414308210,9090,9090,9090,9090,0
20230818,175300,414308210,9090,9090,9090,9090,0
20230818,175200,414308210,9090,9090,9090,9090,0
20230818,175100,414308210,9090,9090,9090,9090,0
20230818,175000,414308210,9090,9090,9090,9090,0
20230818,174900,414308210,9090,9090,9090,9090,0
20230818,174800,414308210,9090,9090,9090,9090,0
20230818,174700,414308210,9090,9090,9090,9090,0
20230818,174600,414308210,9090,9090,9090,9090,0
20230818,174500,414308210,9090,9090,9090,9090,0
20230818,174400,414308210,9090,9090,9090,9090,0
20230818,174300,414308210,9090,9090,9090,9090,0
20230818,174200,414308210,9090,9090,9090,9090,0
20230818,174100,414308210,9090,9090,9090,9090,0
20230818,174000,414308210,9090,9090,9090,9090,0
20230818,173900,414308210,9090,9090,9090,9090,0
20230818,173800,414308210,9090,9090,9090,9090,0
20230818,173700,414308210,9090,9090,9090,9090,0
20230818,173600,414308210,9090,9090,9090,9090,1191
20230818,173500,414308210,9090,9090,9090,9090,0
20230818,173400,414308210,9090,9090,9090,9090,0
20230818,173300,414308210,9090,9090,9090,9090,0
20230818,173200,414308210,9090,9090,9090,9090,0
20230818,173100,414308210,9090,9090,9090,9090,0
20230818,173000,414308210,9090,9090,9090,9090,0
20230818,172900,414308210,9090,9090,9090,9090,0
20230818,172800,414308210,9090,9090,9090,9090,0
20230818,172700,414308210,9090,9090,9090,9090,0
20230818,172600,414308210,9090,9090,9090,9090,0
20230818,172500,414308210,9090,9090,9090,9090,0
20230818,172400,414308210,9090,9090,9090,9090,0
20230818,172300,414308210,9090,9090,9090,9090,0
20230818,172200,414308210,9090,9090,9090,9090,0
20230818,172100,414308210,9090,9090,9090,9090,0
20230818,172000,414308210,9090,9090,9090,9090,0
20230818,171900,414308210,9090,9090,9090,9090,0
20230818,171800,414308210,9090,9090,9090,9090,0
20230818,171700,414308210,9090,9090,9090,9090,0
20230818,171600,414308210,9090,9090,9090,9090,0
20230818,171500,414308210,9090,9090,9090,9090,0
20230818,171400,414308210,9090,9090,9090,9090,0
20230818,171300,414308210,9090,9090,9090,9090,0
20230818,171200,414308210,9090,9090,9090,9090,0
20230818,171100,414308210,9090,9090,9090,9090,0
20230818,171000,414308210,9090,9090,9090,9090,0
20230818,170900,414308210,9090,9090,9090,9090,0
20230818,170800,414308210,9090,9090,9090,9090,0
20230818,170700,414308210,9090,9090,9090,9090,0
20230818,170600,414308210,9090,9090,9090,9090,1191
20230818,170500,414308210,9090,9090,9090,9090,0
20230818,170400,414308210,9090,9090,9090,9090,0
20230818,170300,414308210,9090,9090,9090,9090,0
20230818,170200,414308210,9090,9090,9090,9090,0
20230818,170100,414308210,9090,9090,9090,9090,0
20230818,170000,414308210,9090,9090,9090,9090,0
20230818,165900,414308210,9090,9090,9090,9090,0
20230818,165800,414308210,9090,9090,9090,9090,0
20230818,165700,414308210,9090,9090,9090,9090,0
20230818,165600,414308210,9090,9090,9090,9090,0
20230818,165500,414308210,9090,9090,9090,9090,0
20230818,165400,414308210,9090,9090,9090,9090,0
20230818,165300,414308210,9090,9090,9090,9090,0
20230818,165200,414308210,9090,9090,9090,9090,0
20230818,165100,414308210,9090,9090,9090,9090,0
20230818,165000,414308210,9090,9090,9090,9090,0
20230818,164900,414308210,9090,9090,9090,9090,0
20230818,164800,414308210,9090,9090,9090,9090,0
20230818,164700,414308210,9090,9090,9090,9090,0
20230818,164600,414308210,9090,9090,9090,9090,0
20230818,164500,414308210,9090,9090,9090,9090,0
20230818,164400,414308210,9090,9090,9090,9090,0
20230818,164300,414308210,9090,9090,9090,9090,0
20230818,164200,414308210,9090,9090,9090,9090,0
20230818,164100,414308210,9090,9090,9090,9090,0
20230818,164000,414308210,9090,9090,9090,9090,0
20230818,163900,414308210,9090,9090,9090,9090,0
20230818,163800,414308210,9090,9090,9090,9090,0
20230818,163700,414308210,9090,9090,9090,9090,0
20230818,163600,414308210,9090,9090,9090,9090,1191
20230818,163500,414308210,9090,9090,9090,9090,0
20230818,163400,414308210,9090,9090,9090,9090,0
20230818,163300,414308210,9090,9090,9090,9090,0
20230818,163200,414308210,9090,9090,9090,9090,0
20230818,163100,414308210,9090,9090,9090,9090,0
20230818,163000,414308210,9090,9090,9090,9090,0
20230818,162900,414308210,9090,9090,9090,9090,0
20230818,162800,414308210,9090,9090,9090,9090,0
20230818,162700,414308210,9090,9090,9090,9090,0
20230818,162600,414308210,9090,9090,9090,9090,0
20230818,162500,414308210,9090,9090,9090,9090,0
20230818,162400,414308210,9090,9090,9090,9090,0
20230818,162300,414308210,9090,9090,9090,9090,0
20230818,162200,414308210,9090,9090,9090,9090,0
20230818,162100,414308210,9090,9090,9090,9090,0
20230818,162000,414308210,9090,9090,9090,9090,0
20230818,161900,414308210,9090,9090,9090,9090,0
20230818,161800,414308210,9090,9090,9090,9090,0
20230818,161700,414308210,9090,9090,9090,9090,0
20230818,161600,414308210,9090,9090,9090,9090,0
20230818,161500,414308210,9090,9090,9090,9090,0
20230818,161400,414308210,9090,9090,9090,9090,0
20230818,161300,414308210,9090,9090,9090,9090,0
20230818,161200,414308210,9090,9090,9090,9090,0
20230818,161100,414308210,9090,9090,9090,9090,0
20230818,161000,414308210,9090,9090,9090,9090,0
20230818,160900,414308210,9090,9090,9090,9090,0
20230818,160800,414308210,9090,9090,9090,9090,0
20230818,160700,414308210,9090,9090,9090,9090,0
20230818,160600,414308210,9090,9090,9090,9090,1191
20230818,160500,414308210,9090,9090,9090,9090,0
20230818,160400,414308210,9090,9090,9090,9090,0
20230818,160300,414308210,9090,9090,9090,9090,0
20230818,160200,414308210,9090,9090,9090,9090,0
20230818,160100,414308210,9090,9090,9090,9090,0
20230818,160000,414308210,9090,9090,9090,9090,0
20230818,155900,414308210,9090,9090,9090,9090,0
20230818,155800,414308210,9090,9090,9090,9090,0
20230818,155700,414308210,9090,9090,9090,9090,0
20230818,155600,414308210,9090,9090,9090,9090,0
20230818,155500,414308210,9090,9090,9090,9090,0
20230818,155400,414308210,9090,9090,9090,9090,0
20230818,155300,414308210,9090,9090,9090,9090,0
20230818,155200,414308210,9090,9090,9090,9090,0
20230818,155100,414308210,9090,9090,9090,9090,0
20230818,155000,414308210,9090,9090,9090,9090,0
20230818,154900,414308210,9090,9090,9090,9090,0
20230818,154800,414308210,9090,9090,9090,9090,0
20230818,154700,414308210,9090,9090,9090,9090,0
20230818,154600,414308210,9090,9090,9090,9090,0
20230818,154500,414308210,9090,9090,9090,9090,0
20230818,154400,414308210,9090,9090,9090,9090,0
20230818,154300,414308210,9090,9090,9090,9090,0
20230818,154200,414308210,9090,9090,9090,9090,0
20230818,154100,414308210,9090,9090,9090,9090,0
20230818,154000,414308210,9090,9090,9090,9090,0
20230818,153900,414308210,9090,9090,9090,9090,0
20230818,153800,414308210,9090,9090,9090,9090,0
20230818,153700,414308210,9090,9090,9090,9090,0
20230818,153600,414308210,9090,9090,9090,9090,1191
20230818,153500,414308210,9090,9090,9090,9090,0
20230818,153400,414308210,9090,9090,9090,9090,0
20230818,153300,414308210,9090,9090,9090,9090,0
20230818,153200,414308210,9090,9090,9090,9090,0
20230818,153100,414308210,9090,9090,9090,9090,0
20230818,153000,414308210,9090,9090,9090,9090,1191
20230818,152900,403482020,9090,9090,9090,9090,0
20230818,152800,403482020,9090,9090,9090,9090,0
20230818,152700,403482020,9090,9090,9090,9090,0
20230818,152600,403482020,9090,9090,9090,9090,0
20230818,152500,403482020,9090,9090,9090,9090,0
20230818,152400,403482020,9090,9090,9090,9090,0
20230818,152300,403482020,9090,9090,9090,9090,0
20230818,152200,403482020,9090,9090,9090,9090,0
20230818,152100,403482020,9090,9090,9090,9090,0
20230818,152000,403482020,9090,9090,9090,9090,0
20230818,151900,403482020,9090,9100,9100,9090,19
20230818,151800,403309270,9100,9100,9100,9100,1
20230818,151700,403300170,9080,9080,9080,9080,29
20230818,151600,403036850,9090,9100,9100,9090,160
20230818,151500,401581060,9110,9100,9110,9100,102
20230818,151400,400652850,9100,9100,9110,9100,7
20230818,151300,400589130,9110,9110,9110,9110,124
20230818,151200,399459490,9110,9110,9110,9110,0
20230818,151100,399459490,9110,9110,9110,9110,0
20230818,151000,399459490,9110,9110,9110,9110,0
20230818,150900,399459490,9110,9110,9110,9110,0
20230818,150800,399459490,9110,9110,9110,9110,0
20230818,150700,399459490,9110,9100,9110,9100,167
20230818,150600,397939780,9100,9100,9100,9100,86
20230818,150500,397157180,9100,9100,9100,9100,0
20230818,150400,397157180,9100,9100,9100,9100,0
20230818,150300,397157180,9100,9100,9100,9100,0
20230818,150200,397157180,9100,9100,9100,9100,100
20230818,150100,396247180,9090,9090,9090,9090,101
20230818,150000,395329090,9100,9100,9100,9100,1
20230818,145900,395319990,9090,9090,9090,9090,1
20230818,145800,395310900,9090,9100,9100,9090,27
20230818,145700,395065450,9110,9110,9110,9110,0
20230818,145600,395065450,9110,9110,9110,9110,1
20230818,145500,395056340,9120,9130,9130,9120,5
20230818,145400,395010700,9160,9160,9160,9160,0
20230818,145300,395010700,9160,9090,9160,9090,665
20230818,145200,388960660,9080,9080,9080,9080,4
20230818,145100,388924340,9100,9100,9100,9100,0
20230818,145000,388924340,9100,9100,9100,9100,10
20230818,144900,388833340,9100,9090,9100,9070,201
20230818,144800,387009410,9100,9100,9100,9100,10
20230818,144700,386918410,9100,9100,9100,9100,0
20230818,144600,386918410,9100,9090,9100,9080,205
20230818,144500,385056580,9100,9090,9100,9090,32
20230818,144400,384765690,9100,9110,9110,9100,10
20230818,144300,384674640,9120,9120,9120,9120,5
20230818,144200,384629040,9140,9100,9140,9100,11
20230818,144100,384528900,9200,9090,9200,9090,6020
20230818,144000,329266310,9090,9090,9090,9050,340
20230818,143900,326186390,9090,9090,9090,9090,60
20230818,143800,325640990,9100,9080,9100,9080,10
20230818,143700,325550160,9080,9080,9080,9070,449
20230818,143600,321473250,9070,9070,9080,9070,49
20230818,143500,321028700,9080,9080,9080,9080,0
20230818,143400,321028700,9080,9080,9080,9080,0
20230818,143300,321028700,9080,9080,9080,9080,0
20230818,143200,321028700,9080,9080,9080,9080,0
20230818,143100,321028700,9080,9080,9080,9080,0
20230818,143000,321028700,9080,9080,9080,9080,27
20230818,142900,320783540,9080,9080,9080,9080,0
20230818,142800,320783540,9080,9080,9080,9080,2
20230818,142700,320765380,9080,9080,9080,9080,0
20230818,142600,320765380,9080,9080,9080,9080,51
20230818,142500,320302300,9080,9080,9080,9080,0
20230818,142400,320302300,9080,9080,9080,9080,0
20230818,142300,320302300,9080,9080,9080,9080,0
20230818,142200,320302300,9080,9080,9080,9060,12
20230818,142100,320193510,9060,9070,9070,9060,10
20230818,142000,320102890,9080,9070,9080,9050,446
20230818,141900,316065140,9080,9080,9080,9080,0
20230818,141800,316065140,9080,9080,9080,9080,0
20230818,141700,316065140,9080,9080,9080,9080,1
20230818,141600,316056060,9070,9070,9070,9070,4
20230818,141500,316019780,9080,9090,9090,9080,2
20230818,141400,316001610,9050,9090,9090,9050,1000
20230818,141300,306943220,9100,9100,9100,9100,0
20230818,141200,306943220,9100,9100,9100,9100,18
20230818,141100,306779420,9110,9110,9110,9110,0
20230818,141000,306779420,9110,9110,9110,9110,1
20230818,140900,306770310,9120,9120,9120,9120,0
20230818,140800,306770310,9120,9120,9120,9120,10
20230818,140700,306679110,9120,9120,9120,9120,1
20230818,140600,306669990,9100,9100,9100,9100,182
20230818,140500,305013790,9100,9090,9100,9090,349
20230818,140400,301841370,9090,9080,9090,9080,242
20230818,140300,299644000,9080,9080,9080,9080,59
20230818,140200,299108280,9080,9080,9080,9080,3
20230818,140100,299081040,9090,9090,9090,9090,1
20230818,140000,299071950,9100,9100,9100,9100,0
20230818,135900,299071950,9100,9100,9100,9100,2
20230818,135800,299053750,9100,9100,9100,9100,12
20230818,135700,298944550,9100,9090,9100,9090,15
20230818,135600,298808190,9090,9090,9090,9090,159
20230818,135500,297362880,9080,9080,9080,9060,339
20230818,135400,294290430,9100,9100,9100,9100,1
20230818,135300,294281330,9080,9100,9100,9080,133
20230818,135200,293073650,9080,9080,9080,9080,30
20230818,135100,292801250,9100,9100,9100,9100,0
20230818,135000,292801250,9100,9100,9100,9100,52
20230818,134900,292328050,9100,9100,9100,9100,43
20230818,134800,291936750,9100,9100,9100,9100,0
20230818,134700,291936750,9100,9100,9100,9100,0
20230818,134600,291936750,9100,9100,9100,9100,0
20230818,134500,291936750,9100,9070,9100,9070,497
20230818,134400,287425270,9070,9080,9080,9070,170
20230818,134300,285882860,9100,9100,9100,9100,0
20230818,134200,285882860,9100,9080,9100,9080,58
20230818,134100,285356200,9100,9100,9100,9100,0
20230818,134000,285356200,9100,9100,9100,9100,0
20230818,133900,285356200,9100,9100,9100,9100,0
20230818,133800,285356200,9100,9100,9100,9100,32
20230818,133700,285065000,9100,9100,9100,9100,0
20230818,133600,285065000,9100,9100,9100,9100,0
20230818,133500,285065000,9100,9080,9100,9080,441
20230818,133400,281060700,9080,9080,9080,9080,235
20230818,133300,278926900,9050,9080,9080,9050,363
20230818,133200,275638580,9080,9080,9080,9080,0
20230818,133100,275638580,9080,9080,9080,9080,0
20230818,133000,275638580,9080,9080,9080,9080,0
20230818,132900,275638580,9080,9080,9080,9080,1
20230818,132800,275629500,9060,9070,9070,9060,300
20230818,132700,272911490,9080,9080,9080,9080,1
20230818,132600,272902410,9070,9070,9070,9070,15
20230818,132500,272766360,9080,9080,9080,9080,0
20230818,132400,272766360,9080,9080,9080,9080,0
20230818,132300,272766360,9080,9080,9080,9080,0
20230818,132200,272766360,9080,9080,9080,9080,0
20230818,132100,272766360,9080,9080,9080,9080,1
20230818,132000,272757280,9080,9100,9100,9080,33
20230818,131900,272457620,9080,9110,9110,9080,383
20230818,131800,268979260,9120,9120,9120,9120,0
20230818,131700,268979260,9120,9120,9120,9120,10
20230818,131600,268888060,9120,9120,9120,9120,0
20230818,131500,268888060,9120,9120,9120,9120,0
20230818,131400,268888060,9120,9110,9120,9110,65
20230818,131300,268295900,9110,9110,9110,9110,0
20230818,131200,268295900,9110,9110,9110,9110,12
20230818,131100,268186580,9080,9080,9080,9080,0
20230818,131000,268186580,9080,9110,9110,9080,200
20230818,130900,266370180,9120,9120,9120,9120,0
20230818,130800,266370180,9120,9120,9120,9120,4
20230818,130700,266333700,9120,9120,9120,9120,1
20230818,130600,266324580,9110,9110,9110,9110,0
20230818,130500,266324580,9110,9110,9110,9110,10
20230818,130400,266233480,9120,9120,9120,9120,0
20230818,130300,266233480,9120,9120,9120,9120,0
20230818,130200,266233480,9120,9120,9120,9120,0
20230818,130100,266233480,9120,9120,9120,9120,0
20230818,130000,266233480,9120,9120,9120,9120,0
20230818,125900,266233480,9120,9120,9120,9120,0
20230818,125800,266233480,9120,9120,9120,9120,0
20230818,125700,266233480,9120,9120,9120,9120,20
20230818,125600,266051080,9130,9130,9130,9130,0
20230818,125500,266051080,9130,9130,9130,9130,0
20230818,125400,266051080,9130,9130,9130,9130,0
20230818,125300,266051080,9130,9130,9130,9130,1
20230818,125200,266041950,9120,9130,9130,9120,10
20230818,125100,265950700,9160,9160,9160,9160,0
20230818,125000,265950700,9160,9110,9160,9110,1000
20230818,124900,256820110,9110,9110,9110,9110,0
20230818,124800,256820110,9110,9110,9110,9110,0
20230818,124700,256820110,9110,9110,9110,9110,0
20230818,124600,256820110,9110,9110,9110,9110,0
20230818,124500,256820110,9110,9110,9110,9110,0
20230818,124400,256820110,9110,9110,9110,9110,0
20230818,124300,256820110,9110,9100,9110,9100,24
20230818,124200,256601700,9110,9100,9110,9100,252
20230818,124100,254308490,9120,9120,9120,9120,0
20230818,124000,254308490,9120,9110,9120,9090,4
20230818,123900,254272060,9080,9100,9100,9080,20
20230818,123800,254090430,9120,9090,9120,9090,35
20230818,123700,253772250,9080,9080,9080,9080,0
20230818,123600,253772250,9080,9080,9080,9080,2
20230818,123500,253754090,9090,9090,9090,9090,0
20230818,123400,253754090,9090,9090,9090,9090,0
20230818,123300,253754090,9090,9080,9090,9080,56
20230818,123200,253245600,9080,9080,9080,9080,1
20230818,123100,253236520,9060,9060,9060,9060,0
20230818,123000,253236520,9060,9070,9070,9060,20
20230818,122900,253055300,9080,9080,9080,9080,0
20230818,122800,253055300,9080,9080,9080,9080,1
20230818,122700,253046220,9060,9070,9070,9060,99
20230818,122600,252148780,9080,9080,9080,9080,0
20230818,122500,252148780,9080,9080,9080,9080,0
20230818,122400,252148780,9080,9080,9080,9080,0
20230818,122300,252148780,9080,9080,9080,9080,0
20230818,122200,252148780,9080,9080,9080,9080,0
20230818,122100,252148780,9080,9080,9080,9080,0
20230818,122000,252148780,9080,9080,9080,9080,0
20230818,121900,252148780,9080,9080,9080,9080,0
20230818,121800,252148780,9080,9080,9080,9080,1
20230818,121700,252139700,9090,9090,9090,9090,1
20230818,121600,252130610,9100,9100,9100,9100,0
20230818,121500,252130610,9100,9100,9100,9100,5
20230818,121400,252085110,9120,9080,9120,9080,673
20230818,121300,245974230,9080,9080,9080,9080,540
20230818,121200,241071030,9080,9080,9080,9080,62
20230818,121100,240508070,9080,9080,9080,9080,0
20230818,121000,240508070,9080,9080,9080,9080,0
20230818,120900,240508070,9080,9080,9080,9080,21
20230818,120800,240317390,9080,9080,9080,9080,133
20230818,120700,239109750,9080,9070,9080,9070,111
20230818,120600,238102970,9050,9050,9050,9050,0
20230818,120500,238102970,9050,9070,9070,9050,200
20230818,120400,236292820,9050,9070,9070,9050,50
20230818,120300,235839880,9080,9080,9080,9080,0
20230818,120200,235839880,9080,9080,9080,9080,0
20230818,120100,235839880,9080,9070,9080,9070,68
20230818,120000,235223080,9070,9070,9070,9070,184
20230818,115900,233554200,9070,9070,9070,9070,0
20230818,115800,233554200,9070,9070,9070,9070,2
20230818,115700,233536060,9050,9080,9080,9050,301
20230818,115600,230811860,9080,9080,9080,9080,1
20230818,115500,230802780,9070,9070,9070,9070,59
20230818,115400,230267650,9070,9070,9070,9070,62
20230818,115300,229705310,9070,9070,9070,9070,0
20230818,115200,229705310,9070,9070,9070,9070,0
20230818,115100,229705310,9070,9070,9070,9070,0
20230818,115000,229705310,9070,9070,9070,9070,1
20230818,114900,229696240,9050,9060,9060,9050,15
20230818,114800,229560480,9070,9070,9070,9070,1
20230818,114700,229551410,9050,9060,9060,9050,452
20230818,114600,225456450,9060,9060,9060,9060,657
20230818,114500,219504030,9060,9060,9060,9060,2
20230818,114400,219485910,9090,9090,9090,9090,0
20230818,114300,219485910,9090,9090,9090,9090,0
20230818,114200,219485910,9090,9090,9090,9090,0
20230818,114100,219485910,9090,9090,9090,9090,1
20230818,114000,219476820,9040,9040,9040,9040,0
20230818,113900,219476820,9040,9040,9040,9040,0
20230818,113800,219476820,9040,9040,9040,9040,50
20230818,113700,219024820,9030,9080,9080,9030,1989
20230818,113600,201052890,9080,9080,9080,9080,4
20230818,113500,201016570,9090,9090,9090,9090,3
20230818,113400,200989300,9090,9090,9090,9090,207
20230818,113300,199107670,9100,9100,9100,9100,0
20230818,113200,199107670,9100,9100,9100,9100,0
20230818,113100,199107670,9100,9100,9100,9100,500
20230818,113000,194557670,9110,9110,9110,9110,1
20230818,112900,194548560,9100,9110,9110,9100,219
20230818,112800,192555550,9120,9120,9120,9120,0
20230818,112700,192555550,9120,9120,9120,9120,0
20230818,112600,192555550,9120,9120,9120,9120,0
20230818,112500,192555550,9120,9120,9120,9120,0
20230818,112400,192555550,9120,9120,9120,9120,0
20230818,112300,192555550,9120,9120,9120,9120,0
20230818,112200,192555550,9120,9110,9120,9110,300
20230818,112100,189821980,9110,9110,9110,9110,0
20230818,112000,189821980,9110,9110,9110,9110,0
20230818,111900,189821980,9110,9110,9110,9110,0
20230818,111800,189821980,9110,9110,9110,9110,1
20230818,111700,189812870,9100,9100,9100,9100,0
20230818,111600,189812870,9100,9100,9100,9100,0
20230818,111500,189812870,9100,9100,9100,9100,0
20230818,111400,189812870,9100,9100,9100,9100,5
20230818,111300,189767370,9110,9110,9110,9110,1
20230818,111200,189758260,9110,9110,9110,9110,5
20230818,111100,189712710,9110,9110,9110,9110,0
20230818,111000,189712710,9110,9110,9110,9110,0
20230818,110900,189712710,9110,9110,9110,9110,0
20230818,110800,189712710,9110,9110,9110,9110,1
20230818,110700,189703600,9040,9090,9090,9040,389
20230818,110600,186175620,9090,9090,9090,9090,0
20230818,110500,186175620,9090,9080,9090,9040,1278
20230818,110400,174611260,9090,9090,9090,9090,0
20230818,110300,174611260,9090,9090,9090,9090,1
20230818,110200,174602170,9080,9080,9080,9080,272
20230818,110100,172132410,9080,9070,9080,9070,2
20230818,110000,172114260,9070,9070,9070,9070,1
20230818,105900,172105190,9070,9070,9070,9070,44
20230818,105800,171706110,9070,9070,9070,9070,1
20230818,105700,171697040,9080,9080,9080,9080,6
20230818,105600,171642560,9080,9080,9080,9080,4
20230818,105500,171606240,9080,9070,9080,9070,319
20230818,105400,168712900,9070,9070,9070,9070,108
20230818,105300,167733340,9070,9070,9070,9070,2
20230818,105200,167715200,9060,9060,9060,9060,0
20230818,105100,167715200,9060,9060,9060,9060,0
20230818,105000,167715200,9060,9060,9070,9060,22
20230818,104900,167515870,9060,9060,9060,9060,2
20230818,104800,167497750,9070,9070,9070,9070,2
20230818,104700,167479610,9070,9070,9070,9070,1
20230818,104600,167470540,9060,9060,9060,9060,0
20230818,104500,167470540,9060,9060,9060,9060,70
20230818,104400,166836340,9070,9070,9070,9070,0
20230818,104300,166836340,9070,9070,9070,9070,0
20230818,104200,166836340,9070,9060,9070,9060,30
20230818,104100,166564530,9050,9050,9050,9050,33
20230818,104000,166265880,9050,9050,9050,9050,0
20230818,103900,166265880,9050,9050,9050,9050,170
20230818,103800,164727380,9050,9050,9050,9050,27
20230818,103700,164483030,9050,9050,9050,9050,2
20230818,103600,164464930,9050,9060,9060,9050,50
20230818,103500,164012240,9060,9070,9070,9060,4
20230818,103400,163975970,9070,9070,9070,9070,50
20230818,103300,163522470,9070,9070,9070,9070,0
20230818,103200,163522470,9070,9080,9080,9070,6
20230818,103100,163468040,9060,9060,9060,9060,9
20230818,103000,163386500,9070,9070,9070,9070,0
20230818,102900,163386500,9070,9070,9070,9070,1
20230818,102800,163377430,9060,9060,9060,9060,0
20230818,102700,163377430,9060,9060,9060,9060,0
20230818,102600,163377430,9060,9060,9060,9060,0
20230818,102500,163377430,9060,9060,9060,9060,0
20230818,102400,163377430,9060,9060,9060,9060,17
20230818,102300,163223410,9080,9080,9080,9080,100
20230818,102200,162315410,9050,9050,9050,9050,150
20230818,102100,160957910,9050,9050,9050,9050,0
20230818,102000,160957910,9050,9050,9050,9050,0
20230818,101900,160957910,9050,9050,9050,9050,0
20230818,101800,160957910,9050,9050,9050,9050,0
20230818,101700,160957910,9050,9050,9050,9050,1
20230818,101600,160948860,9050,9050,9050,9050,1
20230818,101500,160939810,9050,9050,9050,9050,1
20230818,101400,160930760,9080,9080,9080,9080,0
20230818,101300,160930760,9080,9080,9080,9080,0
20230818,101200,160930760,9080,9080,9080,9080,10
20230818,101100,160839960,9080,9080,9080,9080,25
20230818,101000,160612960,9030,9030,9030,9030,0
20230818,100900,160612960,9030,9030,9030,9030,0
20230818,100800,160612960,9030,9030,9030,9030,0
20230818,100700,160612960,9030,9030,9030,9030,0
20230818,100600,160612960,9030,9030,9030,9030,0
20230818,100500,160612960,9030,9050,9050,9030,230
20230818,100400,158534300,9050,9050,9050,9050,0
20230818,100300,158534300,9050,9050,9050,9050,44
20230818,100200,158136100,9050,9090,9090,9050,105
20230818,100100,157183770,9090,9080,9090,9080,138
20230818,100000,155929710,9070,9050,9070,9050,43
20230818,095900,155539740,9080,9080,9080,9080,77
20230818,095800,154840580,9080,9050,9080,9050,6
20230818,095700,154786130,9040,9040,9040,9040,0
20230818,095600,154786130,9040,9040,9040,9040,0
20230818,095500,154786130,9040,9040,9040,9040,155
20230818,095400,153384930,9040,9050,9050,9040,21
20230818,095300,153194990,9040,9040,9040,9040,66
20230818,095200,152598350,9040,9040,9040,9040,102
20230818,095100,151676270,9040,9040,9040,9040,510
20230818,095000,147065870,9050,9060,9060,9050,113
20230818,094900,146043190,9070,9090,9090,9070,28
20230818,094800,145788730,9090,9080,9090,9080,15
20230818,094700,145652420,9080,9060,9080,9060,341
20230818,094600,142562810,9070,9070,9090,9070,24
20230818,094500,142345110,9070,9070,9070,9070,70
20230818,094400,141710210,9090,9070,9090,9070,103
20230818,094300,140775830,9070,9070,9080,9060,60
20230818,094200,140231640,9040,9040,9040,9040,0
20230818,094100,140231640,9040,9050,9050,9040,168
20230818,094000,138711840,9050,9050,9050,9050,50
20230818,093900,138259340,9050,9070,9070,9050,12
20230818,093800,138150660,9090,9070,9090,9060,75
20230818,093700,137470590,9070,9050,9070,9050,40
20230818,093600,137108170,9050,9050,9050,9050,332
20230818,093500,134103570,9060,9070,9070,9060,362
20230818,093400,130822570,9100,9090,9100,9080,28
20230818,093300,130568150,9090,9090,9090,9090,5
20230818,093200,130522700,9100,9100,9100,9100,2
20230818,093100,130504500,9100,9080,9100,9080,11
20230818,093000,130404420,9100,9100,9100,9100,1
20230818,092900,130395320,9070,9070,9070,9070,0
20230818,092800,130395320,9070,9070,9070,9070,2
20230818,092700,130377180,9110,9110,9110,9080,74
20230818,092600,129703070,9110,9110,9110,9110,0
20230818,092500,129703070,9110,9070,9110,9070,156
20230818,092400,128288110,9070,9080,9080,9070,2
20230818,092300,128269960,9020,9110,9110,9020,4663
20230818,092200,86082830,9120,9120,9120,9120,0
20230818,092100,86082830,9120,9120,9120,9120,17
20230818,092000,85927790,9120,9120,9120,9120,30
20230818,091900,85654190,9150,9140,9150,9080,727
20230818,091800,79039170,9160,9160,9160,9160,100
20230818,091700,78123170,9160,9160,9160,9160,1
20230818,091600,78114010,9130,9130,9130,9130,0
20230818,091500,78114010,9130,9130,9130,9130,14
20230818,091400,77986190,9160,9130,9160,9130,1087
20230818,091300,68038810,9150,9150,9150,9150,41
20230818,091200,67663660,9150,9090,9150,9090,1713
20230818,091100,52054960,9050,9050,9050,9050,200
20230818,091000,50244960,9100,9100,9100,9100,60
20230818,090900,49698960,9020,9020,9020,9020,415
20230818,090800,45955660,9020,9080,9080,9020,2571
20230818,090700,22733340,9100,9100,9100,9100,11
20230818,090600,22633240,9100,9100,9100,9100,1
20230818,090500,22624140,9100,9100,9100,9100,25
20230818,090400,22396640,9100,9100,9100,9040,1195
20230818,090300,11523370,9100,9100,9100,9100,0
20230818,090200,11523370,9100,9100,9100,9100,0
20230818,090100,11523370,9100,9020,9100,9020,2
20230818,090000,11505250,9020,9020,9030,9020,1275