KissMeData/136490/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,195900,359370630,7840,7840,7840,7840,873
20230918,195800,359370630,7840,7840,7840,7840,0
20230918,195700,359370630,7840,7840,7840,7840,0
20230918,195600,359370630,7840,7840,7840,7840,0
20230918,195500,359370630,7840,7840,7840,7840,0
20230918,195400,359370630,7840,7840,7840,7840,0
20230918,195300,359370630,7840,7840,7840,7840,0
20230918,195200,359370630,7840,7840,7840,7840,0
20230918,195100,359370630,7840,7840,7840,7840,0
20230918,195000,359370630,7840,7840,7840,7840,0
20230918,194900,359370630,7840,7840,7840,7840,0
20230918,194800,359370630,7840,7840,7840,7840,0
20230918,194700,359370630,7840,7840,7840,7840,0
20230918,194600,359370630,7840,7840,7840,7840,0
20230918,194500,359370630,7840,7840,7840,7840,0
20230918,194400,359370630,7840,7840,7840,7840,0
20230918,194300,359370630,7840,7840,7840,7840,0
20230918,194200,359370630,7840,7840,7840,7840,0
20230918,194100,359370630,7840,7840,7840,7840,0
20230918,194000,359370630,7840,7840,7840,7840,0
20230918,193900,359370630,7840,7840,7840,7840,0
20230918,193800,359370630,7840,7840,7840,7840,0
20230918,193700,359370630,7840,7840,7840,7840,0
20230918,193600,359370630,7840,7840,7840,7840,0
20230918,193500,359370630,7840,7840,7840,7840,0
20230918,193400,359370630,7840,7840,7840,7840,0
20230918,193300,359370630,7840,7840,7840,7840,0
20230918,193200,359370630,7840,7840,7840,7840,0
20230918,193100,359370630,7840,7840,7840,7840,0
20230918,193000,359370630,7840,7840,7840,7840,0
20230918,192900,359370630,7840,7840,7840,7840,873
20230918,192800,359370630,7840,7840,7840,7840,0
20230918,192700,359370630,7840,7840,7840,7840,0
20230918,192600,359370630,7840,7840,7840,7840,0
20230918,192500,359370630,7840,7840,7840,7840,0
20230918,192400,359370630,7840,7840,7840,7840,0
20230918,192300,359370630,7840,7840,7840,7840,0
20230918,192200,359370630,7840,7840,7840,7840,0
20230918,192100,359370630,7840,7840,7840,7840,0
20230918,192000,359370630,7840,7840,7840,7840,0
20230918,191900,359370630,7840,7840,7840,7840,0
20230918,191800,359370630,7840,7840,7840,7840,0
20230918,191700,359370630,7840,7840,7840,7840,0
20230918,191600,359370630,7840,7840,7840,7840,0
20230918,191500,359370630,7840,7840,7840,7840,0
20230918,191400,359370630,7840,7840,7840,7840,0
20230918,191300,359370630,7840,7840,7840,7840,0
20230918,191200,359370630,7840,7840,7840,7840,0
20230918,191100,359370630,7840,7840,7840,7840,0
20230918,191000,359370630,7840,7840,7840,7840,0
20230918,190900,359370630,7840,7840,7840,7840,0
20230918,190800,359370630,7840,7840,7840,7840,0
20230918,190700,359370630,7840,7840,7840,7840,0
20230918,190600,359370630,7840,7840,7840,7840,0
20230918,190500,359370630,7840,7840,7840,7840,0
20230918,190400,359370630,7840,7840,7840,7840,0
20230918,190300,359370630,7840,7840,7840,7840,0
20230918,190200,359370630,7840,7840,7840,7840,0
20230918,190100,359370630,7840,7840,7840,7840,0
20230918,190000,359370630,7840,7840,7840,7840,0
20230918,185900,359370630,7840,7840,7840,7840,873
20230918,185800,359370630,7840,7840,7840,7840,0
20230918,185700,359370630,7840,7840,7840,7840,0
20230918,185600,359370630,7840,7840,7840,7840,0
20230918,185500,359370630,7840,7840,7840,7840,0
20230918,185400,359370630,7840,7840,7840,7840,0
20230918,185300,359370630,7840,7840,7840,7840,0
20230918,185200,359370630,7840,7840,7840,7840,0
20230918,185100,359370630,7840,7840,7840,7840,0
20230918,185000,359370630,7840,7840,7840,7840,0
20230918,184900,359370630,7840,7840,7840,7840,0
20230918,184800,359370630,7840,7840,7840,7840,0
20230918,184700,359370630,7840,7840,7840,7840,0
20230918,184600,359370630,7840,7840,7840,7840,0
20230918,184500,359370630,7840,7840,7840,7840,0
20230918,184400,359370630,7840,7840,7840,7840,0
20230918,184300,359370630,7840,7840,7840,7840,0
20230918,184200,359370630,7840,7840,7840,7840,0
20230918,184100,359370630,7840,7840,7840,7840,0
20230918,184000,359370630,7840,7840,7840,7840,0
20230918,183900,359370630,7840,7840,7840,7840,0
20230918,183800,359370630,7840,7840,7840,7840,0
20230918,183700,359370630,7840,7840,7840,7840,0
20230918,183600,359370630,7840,7840,7840,7840,0
20230918,183500,359370630,7840,7840,7840,7840,0
20230918,183400,359370630,7840,7840,7840,7840,0
20230918,183300,359370630,7840,7840,7840,7840,0
20230918,183200,359370630,7840,7840,7840,7840,0
20230918,183100,359370630,7840,7840,7840,7840,0
20230918,183000,359370630,7840,7840,7840,7840,0
20230918,182900,359370630,7840,7840,7840,7840,873
20230918,182800,359370630,7840,7840,7840,7840,0
20230918,182700,359370630,7840,7840,7840,7840,0
20230918,182600,359370630,7840,7840,7840,7840,0
20230918,182500,359370630,7840,7840,7840,7840,0
20230918,182400,359370630,7840,7840,7840,7840,0
20230918,182300,359370630,7840,7840,7840,7840,0
20230918,182200,359370630,7840,7840,7840,7840,0
20230918,182100,359370630,7840,7840,7840,7840,0
20230918,182000,359370630,7840,7840,7840,7840,0
20230918,181900,359370630,7840,7840,7840,7840,0
20230918,181800,359370630,7840,7840,7840,7840,0
20230918,181700,359370630,7840,7840,7840,7840,0
20230918,181600,359370630,7840,7840,7840,7840,0
20230918,181500,359370630,7840,7840,7840,7840,0
20230918,181400,359370630,7840,7840,7840,7840,0
20230918,181300,359370630,7840,7840,7840,7840,0
20230918,181200,359370630,7840,7840,7840,7840,0
20230918,181100,359370630,7840,7840,7840,7840,0
20230918,181000,359370630,7840,7840,7840,7840,0
20230918,180900,359370630,7840,7840,7840,7840,0
20230918,180800,359370630,7840,7840,7840,7840,0
20230918,180700,359370630,7840,7840,7840,7840,0
20230918,180600,359370630,7840,7840,7840,7840,0
20230918,180500,359370630,7840,7840,7840,7840,0
20230918,180400,359370630,7840,7840,7840,7840,0
20230918,180300,359370630,7840,7840,7840,7840,0
20230918,180200,359370630,7840,7840,7840,7840,0
20230918,180100,359370630,7840,7840,7840,7840,0
20230918,180000,359370630,7840,7840,7840,7840,0
20230918,175900,359370630,7840,7840,7840,7840,873
20230918,175800,359370630,7840,7840,7840,7840,0
20230918,175700,359370630,7840,7840,7840,7840,0
20230918,175600,359370630,7840,7840,7840,7840,0
20230918,175500,359370630,7840,7840,7840,7840,0
20230918,175400,359370630,7840,7840,7840,7840,0
20230918,175300,359370630,7840,7840,7840,7840,0
20230918,175200,359370630,7840,7840,7840,7840,0
20230918,175100,359370630,7840,7840,7840,7840,0
20230918,175000,359370630,7840,7840,7840,7840,0
20230918,174900,359370630,7840,7840,7840,7840,0
20230918,174800,359370630,7840,7840,7840,7840,0
20230918,174700,359370630,7840,7840,7840,7840,0
20230918,174600,359370630,7840,7840,7840,7840,0
20230918,174500,359370630,7840,7840,7840,7840,0
20230918,174400,359370630,7840,7840,7840,7840,0
20230918,174300,359370630,7840,7840,7840,7840,0
20230918,174200,359370630,7840,7840,7840,7840,0
20230918,174100,359370630,7840,7840,7840,7840,0
20230918,174000,359370630,7840,7840,7840,7840,0
20230918,173900,359370630,7840,7840,7840,7840,0
20230918,173800,359370630,7840,7840,7840,7840,0
20230918,173700,359370630,7840,7840,7840,7840,0
20230918,173600,359370630,7840,7840,7840,7840,0
20230918,173500,359370630,7840,7840,7840,7840,0
20230918,173400,359370630,7840,7840,7840,7840,0
20230918,173300,359370630,7840,7840,7840,7840,0
20230918,173200,359370630,7840,7840,7840,7840,0
20230918,173100,359370630,7840,7840,7840,7840,0
20230918,173000,359370630,7840,7840,7840,7840,0
20230918,172900,359370630,7840,7840,7840,7840,873
20230918,172800,359370630,7840,7840,7840,7840,0
20230918,172700,359370630,7840,7840,7840,7840,0
20230918,172600,359370630,7840,7840,7840,7840,0
20230918,172500,359370630,7840,7840,7840,7840,0
20230918,172400,359370630,7840,7840,7840,7840,0
20230918,172300,359370630,7840,7840,7840,7840,0
20230918,172200,359370630,7840,7840,7840,7840,0
20230918,172100,359370630,7840,7840,7840,7840,0
20230918,172000,359370630,7840,7840,7840,7840,0
20230918,171900,359370630,7840,7840,7840,7840,0
20230918,171800,359370630,7840,7840,7840,7840,0
20230918,171700,359370630,7840,7840,7840,7840,0
20230918,171600,359370630,7840,7840,7840,7840,0
20230918,171500,359370630,7840,7840,7840,7840,0
20230918,171400,359370630,7840,7840,7840,7840,0
20230918,171300,359370630,7840,7840,7840,7840,0
20230918,171200,359370630,7840,7840,7840,7840,0
20230918,171100,359370630,7840,7840,7840,7840,0
20230918,171000,359370630,7840,7840,7840,7840,0
20230918,170900,359370630,7840,7840,7840,7840,0
20230918,170800,359370630,7840,7840,7840,7840,0
20230918,170700,359370630,7840,7840,7840,7840,0
20230918,170600,359370630,7840,7840,7840,7840,0
20230918,170500,359370630,7840,7840,7840,7840,0
20230918,170400,359370630,7840,7840,7840,7840,0
20230918,170300,359370630,7840,7840,7840,7840,0
20230918,170200,359370630,7840,7840,7840,7840,0
20230918,170100,359370630,7840,7840,7840,7840,0
20230918,170000,359370630,7840,7840,7840,7840,0
20230918,165900,359370630,7840,7840,7840,7840,873
20230918,165800,359370630,7840,7840,7840,7840,0
20230918,165700,359370630,7840,7840,7840,7840,0
20230918,165600,359370630,7840,7840,7840,7840,0
20230918,165500,359370630,7840,7840,7840,7840,0
20230918,165400,359370630,7840,7840,7840,7840,0
20230918,165300,359370630,7840,7840,7840,7840,0
20230918,165200,359370630,7840,7840,7840,7840,0
20230918,165100,359370630,7840,7840,7840,7840,0
20230918,165000,359370630,7840,7840,7840,7840,0
20230918,164900,359370630,7840,7840,7840,7840,0
20230918,164800,359370630,7840,7840,7840,7840,0
20230918,164700,359370630,7840,7840,7840,7840,0
20230918,164600,359370630,7840,7840,7840,7840,0
20230918,164500,359370630,7840,7840,7840,7840,0
20230918,164400,359370630,7840,7840,7840,7840,0
20230918,164300,359370630,7840,7840,7840,7840,0
20230918,164200,359370630,7840,7840,7840,7840,0
20230918,164100,359370630,7840,7840,7840,7840,0
20230918,164000,359370630,7840,7840,7840,7840,0
20230918,163900,359370630,7840,7840,7840,7840,0
20230918,163800,359370630,7840,7840,7840,7840,0
20230918,163700,359370630,7840,7840,7840,7840,0
20230918,163600,359370630,7840,7840,7840,7840,0
20230918,163500,359370630,7840,7840,7840,7840,0
20230918,163400,359370630,7840,7840,7840,7840,0
20230918,163300,359370630,7840,7840,7840,7840,0
20230918,163200,359370630,7840,7840,7840,7840,0
20230918,163100,359370630,7840,7840,7840,7840,0
20230918,163000,359370630,7840,7840,7840,7840,0
20230918,162900,359370630,7840,7840,7840,7840,873
20230918,162800,359370630,7840,7840,7840,7840,0
20230918,162700,359370630,7840,7840,7840,7840,0
20230918,162600,359370630,7840,7840,7840,7840,0
20230918,162500,359370630,7840,7840,7840,7840,0
20230918,162400,359370630,7840,7840,7840,7840,0
20230918,162300,359370630,7840,7840,7840,7840,0
20230918,162200,359370630,7840,7840,7840,7840,0
20230918,162100,359370630,7840,7840,7840,7840,0
20230918,162000,359370630,7840,7840,7840,7840,0
20230918,161900,359370630,7840,7840,7840,7840,0
20230918,161800,359370630,7840,7840,7840,7840,0
20230918,161700,359370630,7840,7840,7840,7840,0
20230918,161600,359370630,7840,7840,7840,7840,0
20230918,161500,359370630,7840,7840,7840,7840,0
20230918,161400,359370630,7840,7840,7840,7840,0
20230918,161300,359370630,7840,7840,7840,7840,0
20230918,161200,359370630,7840,7840,7840,7840,0
20230918,161100,359370630,7840,7840,7840,7840,0
20230918,161000,359370630,7840,7840,7840,7840,0
20230918,160900,359370630,7840,7840,7840,7840,0
20230918,160800,359370630,7840,7840,7840,7840,0
20230918,160700,359370630,7840,7840,7840,7840,0
20230918,160600,359370630,7840,7840,7840,7840,0
20230918,160500,359370630,7840,7840,7840,7840,0
20230918,160400,359370630,7840,7840,7840,7840,0
20230918,160300,359370630,7840,7840,7840,7840,0
20230918,160200,359370630,7840,7840,7840,7840,0
20230918,160100,359370630,7840,7840,7840,7840,0
20230918,160000,359370630,7840,7840,7840,7840,0
20230918,155900,359370630,7840,7840,7840,7840,873
20230918,155800,359370630,7840,7840,7840,7840,0
20230918,155700,359370630,7840,7840,7840,7840,0
20230918,155600,359370630,7840,7840,7840,7840,0
20230918,155500,359370630,7840,7840,7840,7840,0
20230918,155400,359370630,7840,7840,7840,7840,0
20230918,155300,359370630,7840,7840,7840,7840,0
20230918,155200,359370630,7840,7840,7840,7840,0
20230918,155100,359370630,7840,7840,7840,7840,0
20230918,155000,359370630,7840,7840,7840,7840,0
20230918,154900,359370630,7840,7840,7840,7840,0
20230918,154800,359370630,7840,7840,7840,7840,0
20230918,154700,359370630,7840,7840,7840,7840,0
20230918,154600,359370630,7840,7840,7840,7840,0
20230918,154500,359370630,7840,7840,7840,7840,0
20230918,154400,359370630,7840,7840,7840,7840,0
20230918,154300,359370630,7840,7840,7840,7840,0
20230918,154200,359370630,7840,7840,7840,7840,0
20230918,154100,359370630,7840,7840,7840,7840,0
20230918,154000,359370630,7840,7840,7840,7840,0
20230918,153900,359370630,7840,7840,7840,7840,0
20230918,153800,359370630,7840,7840,7840,7840,0
20230918,153700,359370630,7840,7840,7840,7840,0
20230918,153600,359370630,7840,7840,7840,7840,0
20230918,153500,359370630,7840,7840,7840,7840,0
20230918,153400,359370630,7840,7840,7840,7840,0
20230918,153300,359370630,7840,7840,7840,7840,0
20230918,153200,359370630,7840,7840,7840,7840,0
20230918,153100,359370630,7840,7840,7840,7840,0
20230918,153000,359370630,7840,7840,7840,7840,873
20230918,152900,352526310,7780,7780,7780,7780,0
20230918,152800,352526310,7780,7780,7780,7780,0
20230918,152700,352526310,7780,7780,7780,7780,0
20230918,152600,352526310,7780,7780,7780,7780,0
20230918,152500,352526310,7780,7780,7780,7780,0
20230918,152400,352526310,7780,7780,7780,7780,0
20230918,152300,352526310,7780,7780,7780,7780,0
20230918,152200,352526310,7780,7780,7780,7780,0
20230918,152100,352526310,7780,7780,7780,7780,0
20230918,152000,352526310,7780,7780,7780,7780,0
20230918,151900,352526310,7780,7780,7780,7780,0
20230918,151800,352526310,7780,7780,7780,7780,0
20230918,151700,352526310,7780,7780,7780,7780,1490
20230918,151600,340934110,7790,7790,7790,7790,100
20230918,151500,340155110,7790,7790,7790,7790,8
20230918,151400,340092790,7790,7790,7790,7790,7
20230918,151300,340038260,7790,7790,7790,7790,107
20230918,151200,339204730,7790,7790,7790,7790,14
20230918,151100,339095670,7790,7800,7800,7790,4124
20230918,151000,306969640,7790,7800,7800,7790,25
20230918,150900,306774820,7800,7800,7800,7800,6
20230918,150800,306728020,7790,7800,7800,7790,508
20230918,150700,302770620,7800,7800,7800,7800,7
20230918,150600,302716020,7800,7800,7800,7800,14
20230918,150500,302606820,7800,7800,7800,7800,14
20230918,150400,302497620,7800,7800,7800,7800,6
20230918,150300,302450820,7790,7790,7790,7790,0
20230918,150200,302450820,7790,7800,7800,7790,837
20230918,150100,295930530,7800,7800,7800,7800,9
20230918,150000,295860330,7800,7790,7800,7790,32
20230918,145900,295610910,7800,7800,7800,7800,8
20230918,145800,295548510,7800,7800,7800,7800,7
20230918,145700,295493910,7800,7800,7800,7800,6
20230918,145600,295447110,7800,7790,7800,7790,25
20230918,145500,295252280,7800,7800,7800,7800,13
20230918,145400,295150880,7800,7790,7800,7790,226
20230918,145300,293390260,7800,7800,7800,7800,7
20230918,145200,293335660,7800,7790,7800,7790,24
20230918,145100,293148630,7800,7800,7800,7800,8
20230918,145000,293086230,7800,7800,7800,7800,6
20230918,144900,293039430,7800,7800,7800,7790,218
20230918,144800,291341030,7800,7800,7800,7790,25
20230918,144700,291146170,7810,7810,7810,7810,7
20230918,144600,291091500,7800,7800,7800,7790,19
20230918,144500,290943310,7810,7800,7810,7800,8
20230918,144400,290880840,7790,7800,7800,7790,19
20230918,144300,290732760,7810,7810,7810,7800,22
20230918,144200,290561020,7800,7810,7810,7800,9
20230918,144100,290490740,7800,7800,7800,7800,5
20230918,144000,290451740,7810,7790,7810,7790,32
20230918,143900,290202240,7800,7800,7800,7800,27
20230918,143800,289991640,7800,7800,7800,7800,14
20230918,143700,289882440,7790,7800,7800,7790,15
20230918,143600,289765500,7790,7800,7800,7790,25
20230918,143500,289570680,7800,7800,7800,7800,8
20230918,143400,289508280,7800,7800,7800,7800,8
20230918,143300,289445880,7800,7800,7800,7800,14
20230918,143200,289336680,7800,7800,7800,7790,35
20230918,143100,289063860,7800,7800,7800,7790,8
20230918,143000,289001470,7790,7800,7800,7790,7
20230918,142900,288946880,7800,7800,7800,7800,18
20230918,142800,288806480,7800,7790,7800,7790,25
20230918,142700,288611660,7800,7800,7800,7800,10
20230918,142600,288533660,7800,7800,7800,7800,13
20230918,142500,288432260,7800,7800,7800,7800,37
20230918,142400,288143660,7790,7800,7800,7790,24
20230918,142300,287956630,7800,7800,7800,7800,6
20230918,142200,287909830,7800,7800,7800,7800,8
20230918,142100,287847430,7800,7800,7800,7800,13
20230918,142000,287746030,7790,7800,7800,7790,345
20230918,141900,285057110,7800,7800,7800,7800,7
20230918,141800,285002510,7800,7800,7800,7800,7
20230918,141700,284947910,7800,7800,7800,7800,9
20230918,141600,284877710,7800,7800,7800,7790,26
20230918,141500,284675090,7800,7800,7800,7800,18
20230918,141400,284534690,7800,7800,7800,7800,6
20230918,141300,284487890,7800,7800,7800,7800,7
20230918,141200,284433290,7800,7790,7800,7790,26
20230918,141100,284230670,7800,7800,7800,7800,6
20230918,141000,284183870,7800,7800,7800,7800,15
20230918,140900,284066870,7800,7800,7800,7800,6
20230918,140800,284020070,7790,7800,7800,7790,25
20230918,140700,283825240,7800,7800,7800,7800,6
20230918,140600,283778440,7800,7800,7800,7800,13
20230918,140500,283677040,7800,7800,7800,7800,8
20230918,140400,283614640,7800,7800,7800,7790,31
20230918,140300,283373020,7800,7800,7800,7800,8
20230918,140200,283310620,7800,7800,7800,7800,6
20230918,140100,283263820,7800,7800,7800,7800,7
20230918,140000,283209220,7800,7790,7800,7790,24
20230918,135900,283022190,7800,7800,7800,7800,7
20230918,135800,282967590,7800,7800,7800,7790,81
20230918,135700,282336460,7780,7780,7780,7780,0
20230918,135600,282336460,7780,7800,7800,7780,39
20230918,135500,282032480,7800,7800,7800,7800,7
20230918,135400,281977880,7790,7790,7790,7790,0
20230918,135300,281977880,7790,7790,7790,7780,8
20230918,135200,281915570,7790,7780,7790,7780,18
20230918,135100,281775520,7780,7780,7780,7780,0
20230918,135000,281775520,7780,7780,7780,7780,0
20230918,134900,281775520,7780,7780,7780,7780,0
20230918,134800,281775520,7780,7770,7780,7770,267
20230918,134700,279698430,7770,7780,7780,7770,49
20230918,134600,279317600,7780,7780,7780,7780,1029
20230918,134500,271311980,7780,7790,7790,7780,3515
20230918,134400,243954360,7790,7790,7790,7790,18
20230918,134300,243814140,7790,7790,7790,7790,206
20230918,134200,242209400,7790,7790,7790,7790,0
20230918,134100,242209400,7790,7790,7790,7790,18
20230918,134000,242069180,7810,7810,7810,7810,1
20230918,133900,242061370,7800,7810,7810,7800,181
20230918,133800,240649560,7810,7810,7810,7810,10
20230918,133700,240571460,7810,7810,7810,7810,0
20230918,133600,240571460,7810,7800,7810,7800,19
20230918,133500,240423250,7800,7800,7800,7800,0
20230918,133400,240423250,7800,7800,7800,7800,0
20230918,133300,240423250,7800,7800,7800,7800,0
20230918,133200,240423250,7800,7800,7800,7800,17
20230918,133100,240290650,7810,7810,7810,7810,0
20230918,133000,240290650,7810,7810,7810,7810,10
20230918,132900,240212550,7810,7810,7810,7810,30
20230918,132800,239978250,7810,7800,7810,7800,95
20230918,132700,239236480,7810,7810,7810,7810,1
20230918,132600,239228670,7790,7790,7790,7790,0
20230918,132500,239228670,7790,7790,7790,7790,0
20230918,132400,239228670,7790,7800,7800,7790,17
20230918,132300,239096230,7790,7790,7790,7790,0
20230918,132200,239096230,7790,7790,7790,7790,0
20230918,132100,239096230,7790,7790,7790,7790,0
20230918,132000,239096230,7790,7790,7790,7790,18
20230918,131900,238956010,7800,7800,7800,7800,0
20230918,131800,238956010,7800,7800,7800,7800,0
20230918,131700,238956010,7800,7800,7800,7800,0
20230918,131600,238956010,7800,7800,7800,7800,207
20230918,131500,237341410,7790,7790,7790,7790,163
20230918,131400,236071640,7790,7790,7790,7790,0
20230918,131300,236071640,7790,7790,7790,7790,10
20230918,131200,235993740,7780,7790,7790,7780,23
20230918,131100,235814740,7790,7790,7790,7790,3
20230918,131000,235791370,7790,7790,7790,7790,2
20230918,130900,235775790,7790,7790,7790,7790,556
20230918,130800,231444550,7790,7790,7790,7790,17
20230918,130700,231312120,7800,7800,7800,7800,5
20230918,130600,231273120,7800,7800,7800,7800,5
20230918,130500,231234120,7800,7800,7800,7800,0
20230918,130400,231234120,7800,7800,7800,7790,656
20230918,130300,226117490,7800,7800,7800,7800,0
20230918,130200,226117490,7800,7800,7800,7800,0
20230918,130100,226117490,7800,7800,7800,7800,0
20230918,130000,226117490,7800,7800,7800,7800,18
20230918,125900,225977090,7800,7800,7800,7800,145
20230918,125800,224846090,7800,7800,7800,7800,678
20230918,125700,219557690,7800,7810,7810,7800,2032
20230918,125600,203697120,7810,7810,7810,7810,17
20230918,125500,203564350,7810,7810,7810,7810,76
20230918,125400,202970790,7810,7810,7810,7810,0
20230918,125300,202970790,7810,7810,7810,7810,0
20230918,125200,202970790,7810,7810,7810,7810,17
20230918,125100,202838020,7810,7810,7810,7810,0
20230918,125000,202838020,7810,7810,7810,7810,0
20230918,124900,202838020,7810,7810,7810,7810,0
20230918,124800,202838020,7810,7810,7810,7810,17
20230918,124700,202705250,7810,7820,7820,7810,23
20230918,124600,202525610,7820,7810,7820,7810,73
20230918,124500,201955470,7810,7810,7810,7810,0
20230918,124400,201955470,7810,7810,7810,7810,18
20230918,124300,201814890,7810,7810,7810,7810,0
20230918,124200,201814890,7810,7810,7810,7810,0
20230918,124100,201814890,7810,7810,7810,7810,0
20230918,124000,201814890,7810,7820,7820,7810,18
20230918,123900,201674300,7810,7810,7810,7810,0
20230918,123800,201674300,7810,7810,7810,7810,0
20230918,123700,201674300,7810,7820,7820,7810,18
20230918,123600,201533660,7840,7830,7840,7830,13
20230918,123500,201431750,7840,7840,7840,7840,0
20230918,123400,201431750,7840,7840,7840,7840,33
20230918,123300,201173030,7810,7810,7810,7810,0
20230918,123200,201173030,7810,7810,7810,7810,18
20230918,123100,201032450,7810,7810,7810,7810,0
20230918,123000,201032450,7810,7810,7810,7810,0
20230918,122900,201032450,7810,7810,7810,7810,19
20230918,122800,200884060,7830,7830,7830,7830,11
20230918,122700,200797930,7830,7830,7830,7830,2
20230918,122600,200782270,7840,7820,7840,7810,315
20230918,122500,198321660,7840,7830,7840,7830,28
20230918,122400,198102310,7840,7840,7840,7840,1
20230918,122300,198094470,7810,7810,7810,7810,0
20230918,122200,198094470,7810,7810,7810,7810,16
20230918,122100,197969510,7820,7820,7820,7820,1
20230918,122000,197961690,7840,7840,7840,7840,0
20230918,121900,197961690,7840,7840,7840,7840,0
20230918,121800,197961690,7840,7840,7840,7840,0
20230918,121700,197961690,7840,7830,7840,7830,31
20230918,121600,197718830,7840,7840,7840,7840,0
20230918,121500,197718830,7840,7840,7840,7840,116
20230918,121400,196809390,7840,7840,7840,7840,827
20230918,121300,190325710,7790,7800,7800,7790,266
20230918,121200,188253390,7800,7820,7820,7800,5307
20230918,121100,146829570,7820,7820,7820,7820,0
20230918,121000,146829570,7820,7820,7820,7820,0
20230918,120900,146829570,7820,7820,7820,7820,17
20230918,120800,146696630,7830,7830,7830,7830,1
20230918,120700,146688800,7830,7830,7830,7830,151
20230918,120600,145506470,7830,7830,7830,7830,0
20230918,120500,145506470,7830,7830,7830,7830,17
20230918,120400,145373360,7830,7830,7830,7830,42
20230918,120300,145044500,7830,7830,7830,7830,10
20230918,120200,144966200,7830,7830,7830,7830,1
20230918,120100,144958370,7830,7830,7830,7830,312
20230918,120000,142515410,7830,7830,7830,7830,0
20230918,115900,142515410,7830,7830,7830,7830,0
20230918,115800,142515410,7830,7830,7830,7830,0
20230918,115700,142515410,7830,7830,7830,7830,18
20230918,115600,142374470,7830,7830,7830,7830,0
20230918,115500,142374470,7830,7830,7830,7830,1
20230918,115400,142366640,7830,7830,7830,7830,0
20230918,115300,142366640,7830,7830,7830,7830,17
20230918,115200,142233530,7830,7830,7830,7830,0
20230918,115100,142233530,7830,7830,7830,7830,500
20230918,115000,138318530,7820,7820,7820,7820,0
20230918,114900,138318530,7820,7830,7830,7820,18
20230918,114800,138177720,7820,7820,7820,7820,0
20230918,114700,138177720,7820,7820,7820,7820,0
20230918,114600,138177720,7820,7820,7820,7820,0
20230918,114500,138177720,7820,7850,7850,7820,3410
20230918,114400,111486480,7850,7850,7850,7850,3
20230918,114300,111462930,7850,7860,7860,7850,231
20230918,114200,109649490,7860,7860,7860,7860,0
20230918,114100,109649490,7860,7860,7860,7860,2
20230918,114000,109633770,7860,7860,7860,7860,2
20230918,113900,109618050,7860,7860,7860,7860,67
20230918,113800,109091430,7850,7850,7850,7850,0
20230918,113700,109091430,7850,7850,7850,7850,0
20230918,113600,109091430,7850,7850,7850,7850,135
20230918,113500,108031680,7850,7850,7850,7850,0
20230918,113400,108031680,7850,7850,7850,7850,0
20230918,113300,108031680,7850,7850,7850,7850,0
20230918,113200,108031680,7850,7850,7850,7850,110
20230918,113100,107168180,7850,7850,7850,7850,0
20230918,113000,107168180,7850,7850,7850,7850,0
20230918,112900,107168180,7850,7850,7850,7850,0
20230918,112800,107168180,7850,7850,7850,7850,0
20230918,112700,107168180,7850,7850,7850,7850,1
20230918,112600,107160330,7850,7850,7850,7850,8
20230918,112500,107097530,7850,7850,7850,7850,646
20230918,112400,102026430,7850,7850,7850,7850,0
20230918,112300,102026430,7850,7850,7850,7850,160
20230918,112200,100770430,7860,7860,7860,7860,0
20230918,112100,100770430,7860,7860,7860,7860,10
20230918,112000,100691830,7860,7860,7860,7860,0
20230918,111900,100691830,7860,7860,7860,7860,1
20230918,111800,100683970,7860,7860,7860,7860,50
20230918,111700,100290970,7860,7860,7860,7860,0
20230918,111600,100290970,7860,7860,7860,7860,32
20230918,111500,100039450,7860,7860,7860,7860,0
20230918,111400,100039450,7860,7860,7860,7860,0
20230918,111300,100039450,7860,7860,7860,7860,0
20230918,111200,100039450,7860,7860,7860,7860,0
20230918,111100,100039450,7860,7870,7870,7860,101
20230918,111000,99245580,7870,7870,7870,7870,0
20230918,110900,99245580,7870,7870,7870,7870,0
20230918,110800,99245580,7870,7870,7870,7870,0
20230918,110700,99245580,7870,7870,7870,7870,0
20230918,110600,99245580,7870,7870,7870,7870,10
20230918,110500,99166880,7870,7870,7870,7870,12
20230918,110400,99072440,7860,7860,7860,7860,0
20230918,110300,99072440,7860,7860,7860,7860,0
20230918,110200,99072440,7860,7860,7860,7860,0
20230918,110100,99072440,7860,7860,7860,7860,0
20230918,110000,99072440,7860,7860,7860,7860,0
20230918,105900,99072440,7860,7860,7860,7860,232
20230918,105800,97248920,7870,7870,7870,7870,0
20230918,105700,97248920,7870,7870,7870,7870,2
20230918,105600,97233180,7870,7870,7870,7870,13
20230918,105500,97130870,7870,7870,7870,7870,0
20230918,105400,97130870,7870,7870,7870,7870,1
20230918,105300,97123000,7850,7850,7850,7850,0
20230918,105200,97123000,7850,7850,7850,7850,0
20230918,105100,97123000,7850,7850,7850,7850,8
20230918,105000,97060200,7880,7880,7880,7880,0
20230918,104900,97060200,7880,7880,7880,7880,1
20230918,104800,97052320,7900,7900,7900,7900,0
20230918,104700,97052320,7900,7900,7900,7900,0
20230918,104600,97052320,7900,7900,7900,7900,0
20230918,104500,97052320,7900,7860,7900,7860,938
20230918,104400,89649930,7850,7860,7860,7850,657
20230918,104300,84490510,7860,7860,7860,7860,1304
20230918,104200,74241070,7870,7870,7870,7870,0
20230918,104100,74241070,7870,7870,7870,7870,1
20230918,104000,74233200,7870,7880,7880,7870,169
20230918,103900,72902850,7890,7890,7890,7890,2
20230918,103800,72887070,7880,7880,7880,7880,6
20230918,103700,72839790,7880,7880,7880,7880,50
20230918,103600,72445790,7900,7900,7900,7900,0
20230918,103500,72445790,7900,7900,7900,7900,0
20230918,103400,72445790,7900,7900,7900,7900,0
20230918,103300,72445790,7900,7890,7900,7890,12
20230918,103200,72351100,7900,7900,7900,7900,0
20230918,103100,72351100,7900,7900,7900,7900,0
20230918,103000,72351100,7900,7890,7900,7890,364
20230918,102900,69479130,7900,7900,7900,7900,0
20230918,102800,69479130,7900,7900,7900,7900,10
20230918,102700,69400130,7900,7900,7900,7900,0
20230918,102600,69400130,7900,7900,7900,7900,0
20230918,102500,69400130,7900,7900,7900,7900,1
20230918,102400,69392230,7900,7900,7900,7900,1
20230918,102300,69384330,7900,7900,7900,7900,2
20230918,102200,69368530,7890,7890,7890,7890,0
20230918,102100,69368530,7890,7890,7890,7890,0
20230918,102000,69368530,7890,7890,7890,7890,0
20230918,101900,69368530,7890,7890,7890,7890,0
20230918,101800,69368530,7890,7890,7890,7890,102
20230918,101700,68563750,7900,7900,7900,7900,1
20230918,101600,68555850,7890,7890,7890,7890,6
20230918,101500,68508510,7900,7900,7900,7900,400
20230918,101400,65348510,7900,7900,7900,7900,0
20230918,101300,65348510,7900,7900,7900,7900,0
20230918,101200,65348510,7900,7900,7900,7900,1
20230918,101100,65340610,7890,7890,7890,7890,0
20230918,101000,65340610,7890,7890,7890,7890,0
20230918,100900,65340610,7890,7890,7890,7890,0
20230918,100800,65340610,7890,7890,7890,7890,0
20230918,100700,65340610,7890,7890,7890,7890,0
20230918,100600,65340610,7890,7890,7890,7890,0
20230918,100500,65340610,7890,7890,7890,7890,0
20230918,100400,65340610,7890,7890,7890,7890,0
20230918,100300,65340610,7890,7880,7890,7880,2
20230918,100200,65324840,7860,7860,7860,7860,0
20230918,100100,65324840,7860,7860,7860,7860,0
20230918,100000,65324840,7860,7860,7860,7860,1056
20230918,095900,57024680,7860,7860,7860,7860,10
20230918,095800,56946080,7860,7890,7890,7850,2402
20230918,095700,38063090,7900,7900,7900,7900,0
20230918,095600,38063090,7900,7900,7900,7900,0
20230918,095500,38063090,7900,7900,7900,7900,0
20230918,095400,38063090,7900,7900,7900,7900,0
20230918,095300,38063090,7900,7900,7900,7900,200
20230918,095200,36483090,7900,7900,7900,7900,0
20230918,095100,36483090,7900,7900,7900,7900,0
20230918,095000,36483090,7900,7900,7900,7900,1
20230918,094900,36475190,7890,7890,7890,7890,0
20230918,094800,36475190,7890,7890,7890,7890,0
20230918,094700,36475190,7890,7890,7890,7890,0
20230918,094600,36475190,7890,7910,7910,7890,241
20230918,094500,34573680,7910,7910,7910,7910,0
20230918,094400,34573680,7910,7890,7910,7890,263
20230918,094300,32498550,7910,7910,7910,7910,0
20230918,094200,32498550,7910,7910,7910,7910,0
20230918,094100,32498550,7910,7900,7910,7900,59
20230918,094000,32032440,7910,7910,7910,7910,0
20230918,093900,32032440,7910,7910,7910,7910,1
20230918,093800,32024530,7890,7890,7890,7890,6
20230918,093700,31977190,7900,7900,7900,7900,0
20230918,093600,31977190,7900,7910,7910,7900,358
20230918,093500,29147510,7910,7890,7910,7890,791
20230918,093400,22899100,7900,7900,7900,7900,150
20230918,093300,21714100,7900,7900,7900,7900,1
20230918,093200,21706200,7870,7870,7870,7870,200
20230918,093100,20132200,7890,7890,7890,7890,1
20230918,093000,20124310,7900,7900,7900,7900,0
20230918,092900,20124310,7900,7870,7900,7870,2
20230918,092800,20108540,7890,7890,7890,7880,44
20230918,092700,19761750,7890,7890,7890,7890,0
20230918,092600,19761750,7890,7890,7890,7890,0
20230918,092500,19761750,7890,7890,7890,7890,218
20230918,092400,18041730,7900,7900,7900,7900,291
20230918,092300,15742830,7910,7920,7920,7910,422
20230918,092200,12403130,7930,7930,7930,7930,0
20230918,092100,12403130,7930,7930,7930,7930,0
20230918,092000,12403130,7930,7930,7930,7930,1
20230918,091900,12395200,7930,7930,7930,7930,0
20230918,091800,12395200,7930,7930,7930,7930,0
20230918,091700,12395200,7930,7920,7930,7920,147
20230918,091600,11230950,7920,7920,7920,7920,336
20230918,091500,8569830,7940,7940,7940,7940,1
20230918,091400,8561890,7930,7930,7930,7930,111
20230918,091300,7681660,7930,7940,7940,7930,174
20230918,091200,6301100,7940,7950,7950,7940,112
20230918,091100,5411770,7950,7950,7950,7950,15
20230918,091000,5292520,7950,7950,7950,7950,456
20230918,090900,1667320,7950,7950,7950,7950,18
20230918,090800,1524220,7960,7960,7960,7960,0
20230918,090700,1524220,7960,7960,7960,7960,0
20230918,090600,1524220,7960,7960,7960,7960,0
20230918,090500,1524220,7960,7960,7960,7960,12
20230918,090400,1428700,7950,7940,7950,7940,119
20230918,090300,483740,7940,7940,7940,7940,1
20230918,090200,475800,7930,7930,7930,7930,6
20230918,090100,428220,7930,7930,7930,7930,0
20230918,090000,428220,7930,7930,7930,7930,54