KissMeData/155650/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200100,645662160,6130,6130,6130,6130,4685
20230911,200000,645662160,6130,6130,6130,6130,0
20230911,195900,645662160,6130,6130,6130,6130,0
20230911,195800,645662160,6130,6130,6130,6130,0
20230911,195700,645662160,6130,6130,6130,6130,0
20230911,195600,645662160,6130,6130,6130,6130,0
20230911,195500,645662160,6130,6130,6130,6130,0
20230911,195400,645662160,6130,6130,6130,6130,0
20230911,195300,645662160,6130,6130,6130,6130,0
20230911,195200,645662160,6130,6130,6130,6130,0
20230911,195100,645662160,6130,6130,6130,6130,0
20230911,195000,645662160,6130,6130,6130,6130,0
20230911,194900,645662160,6130,6130,6130,6130,0
20230911,194800,645662160,6130,6130,6130,6130,0
20230911,194700,645662160,6130,6130,6130,6130,0
20230911,194600,645662160,6130,6130,6130,6130,0
20230911,194500,645662160,6130,6130,6130,6130,0
20230911,194400,645662160,6130,6130,6130,6130,0
20230911,194300,645662160,6130,6130,6130,6130,0
20230911,194200,645662160,6130,6130,6130,6130,0
20230911,194100,645662160,6130,6130,6130,6130,0
20230911,194000,645662160,6130,6130,6130,6130,0
20230911,193900,645662160,6130,6130,6130,6130,0
20230911,193800,645662160,6130,6130,6130,6130,0
20230911,193700,645662160,6130,6130,6130,6130,0
20230911,193600,645662160,6130,6130,6130,6130,0
20230911,193500,645662160,6130,6130,6130,6130,0
20230911,193400,645662160,6130,6130,6130,6130,0
20230911,193300,645662160,6130,6130,6130,6130,0
20230911,193200,645662160,6130,6130,6130,6130,0
20230911,193100,645662160,6130,6130,6130,6130,4685
20230911,193000,645662160,6130,6130,6130,6130,0
20230911,192900,645662160,6130,6130,6130,6130,0
20230911,192800,645662160,6130,6130,6130,6130,0
20230911,192700,645662160,6130,6130,6130,6130,0
20230911,192600,645662160,6130,6130,6130,6130,0
20230911,192500,645662160,6130,6130,6130,6130,0
20230911,192400,645662160,6130,6130,6130,6130,0
20230911,192300,645662160,6130,6130,6130,6130,0
20230911,192200,645662160,6130,6130,6130,6130,0
20230911,192100,645662160,6130,6130,6130,6130,0
20230911,192000,645662160,6130,6130,6130,6130,0
20230911,191900,645662160,6130,6130,6130,6130,0
20230911,191800,645662160,6130,6130,6130,6130,0
20230911,191700,645662160,6130,6130,6130,6130,0
20230911,191600,645662160,6130,6130,6130,6130,0
20230911,191500,645662160,6130,6130,6130,6130,0
20230911,191400,645662160,6130,6130,6130,6130,0
20230911,191300,645662160,6130,6130,6130,6130,0
20230911,191200,645662160,6130,6130,6130,6130,0
20230911,191100,645662160,6130,6130,6130,6130,0
20230911,191000,645662160,6130,6130,6130,6130,0
20230911,190900,645662160,6130,6130,6130,6130,0
20230911,190800,645662160,6130,6130,6130,6130,0
20230911,190700,645662160,6130,6130,6130,6130,0
20230911,190600,645662160,6130,6130,6130,6130,0
20230911,190500,645662160,6130,6130,6130,6130,0
20230911,190400,645662160,6130,6130,6130,6130,0
20230911,190300,645662160,6130,6130,6130,6130,0
20230911,190200,645662160,6130,6130,6130,6130,0
20230911,190100,645662160,6130,6130,6130,6130,4685
20230911,190000,645662160,6130,6130,6130,6130,0
20230911,185900,645662160,6130,6130,6130,6130,0
20230911,185800,645662160,6130,6130,6130,6130,0
20230911,185700,645662160,6130,6130,6130,6130,0
20230911,185600,645662160,6130,6130,6130,6130,0
20230911,185500,645662160,6130,6130,6130,6130,0
20230911,185400,645662160,6130,6130,6130,6130,0
20230911,185300,645662160,6130,6130,6130,6130,0
20230911,185200,645662160,6130,6130,6130,6130,0
20230911,185100,645662160,6130,6130,6130,6130,0
20230911,185000,645662160,6130,6130,6130,6130,0
20230911,184900,645662160,6130,6130,6130,6130,0
20230911,184800,645662160,6130,6130,6130,6130,0
20230911,184700,645662160,6130,6130,6130,6130,0
20230911,184600,645662160,6130,6130,6130,6130,0
20230911,184500,645662160,6130,6130,6130,6130,0
20230911,184400,645662160,6130,6130,6130,6130,0
20230911,184300,645662160,6130,6130,6130,6130,0
20230911,184200,645662160,6130,6130,6130,6130,0
20230911,184100,645662160,6130,6130,6130,6130,0
20230911,184000,645662160,6130,6130,6130,6130,0
20230911,183900,645662160,6130,6130,6130,6130,0
20230911,183800,645662160,6130,6130,6130,6130,0
20230911,183700,645662160,6130,6130,6130,6130,0
20230911,183600,645662160,6130,6130,6130,6130,0
20230911,183500,645662160,6130,6130,6130,6130,0
20230911,183400,645662160,6130,6130,6130,6130,0
20230911,183300,645662160,6130,6130,6130,6130,0
20230911,183200,645662160,6130,6130,6130,6130,0
20230911,183100,645662160,6130,6130,6130,6130,4685
20230911,183000,645662160,6130,6130,6130,6130,0
20230911,182900,645662160,6130,6130,6130,6130,0
20230911,182800,645662160,6130,6130,6130,6130,0
20230911,182700,645662160,6130,6130,6130,6130,0
20230911,182600,645662160,6130,6130,6130,6130,0
20230911,182500,645662160,6130,6130,6130,6130,0
20230911,182400,645662160,6130,6130,6130,6130,0
20230911,182300,645662160,6130,6130,6130,6130,0
20230911,182200,645662160,6130,6130,6130,6130,0
20230911,182100,645662160,6130,6130,6130,6130,0
20230911,182000,645662160,6130,6130,6130,6130,0
20230911,181900,645662160,6130,6130,6130,6130,0
20230911,181800,645662160,6130,6130,6130,6130,0
20230911,181700,645662160,6130,6130,6130,6130,0
20230911,181600,645662160,6130,6130,6130,6130,0
20230911,181500,645662160,6130,6130,6130,6130,0
20230911,181400,645662160,6130,6130,6130,6130,0
20230911,181300,645662160,6130,6130,6130,6130,0
20230911,181200,645662160,6130,6130,6130,6130,0
20230911,181100,645662160,6130,6130,6130,6130,0
20230911,181000,645662160,6130,6130,6130,6130,0
20230911,180900,645662160,6130,6130,6130,6130,0
20230911,180800,645662160,6130,6130,6130,6130,0
20230911,180700,645662160,6130,6130,6130,6130,0
20230911,180600,645662160,6130,6130,6130,6130,0
20230911,180500,645662160,6130,6130,6130,6130,0
20230911,180400,645662160,6130,6130,6130,6130,0
20230911,180300,645662160,6130,6130,6130,6130,0
20230911,180200,645662160,6130,6130,6130,6130,0
20230911,180100,645662160,6130,6130,6130,6130,4685
20230911,180000,645662160,6130,6130,6130,6130,0
20230911,175900,645662160,6130,6130,6130,6130,0
20230911,175800,645662160,6130,6130,6130,6130,0
20230911,175700,645662160,6130,6130,6130,6130,0
20230911,175600,645662160,6130,6130,6130,6130,0
20230911,175500,645662160,6130,6130,6130,6130,0
20230911,175400,645662160,6130,6130,6130,6130,0
20230911,175300,645662160,6130,6130,6130,6130,0
20230911,175200,645662160,6130,6130,6130,6130,0
20230911,175100,645662160,6130,6130,6130,6130,0
20230911,175000,645662160,6130,6130,6130,6130,0
20230911,174900,645662160,6130,6130,6130,6130,0
20230911,174800,645662160,6130,6130,6130,6130,0
20230911,174700,645662160,6130,6130,6130,6130,0
20230911,174600,645662160,6130,6130,6130,6130,0
20230911,174500,645662160,6130,6130,6130,6130,0
20230911,174400,645662160,6130,6130,6130,6130,0
20230911,174300,645662160,6130,6130,6130,6130,0
20230911,174200,645662160,6130,6130,6130,6130,0
20230911,174100,645662160,6130,6130,6130,6130,0
20230911,174000,645662160,6130,6130,6130,6130,0
20230911,173900,645662160,6130,6130,6130,6130,0
20230911,173800,645662160,6130,6130,6130,6130,0
20230911,173700,645662160,6130,6130,6130,6130,0
20230911,173600,645662160,6130,6130,6130,6130,0
20230911,173500,645662160,6130,6130,6130,6130,0
20230911,173400,645662160,6130,6130,6130,6130,0
20230911,173300,645662160,6130,6130,6130,6130,0
20230911,173200,645662160,6130,6130,6130,6130,0
20230911,173100,645662160,6130,6130,6130,6130,4685
20230911,173000,645662160,6130,6130,6130,6130,0
20230911,172900,645662160,6130,6130,6130,6130,0
20230911,172800,645662160,6130,6130,6130,6130,0
20230911,172700,645662160,6130,6130,6130,6130,0
20230911,172600,645662160,6130,6130,6130,6130,0
20230911,172500,645662160,6130,6130,6130,6130,0
20230911,172400,645662160,6130,6130,6130,6130,0
20230911,172300,645662160,6130,6130,6130,6130,0
20230911,172200,645662160,6130,6130,6130,6130,0
20230911,172100,645662160,6130,6130,6130,6130,0
20230911,172000,645662160,6130,6130,6130,6130,0
20230911,171900,645662160,6130,6130,6130,6130,0
20230911,171800,645662160,6130,6130,6130,6130,0
20230911,171700,645662160,6130,6130,6130,6130,0
20230911,171600,645662160,6130,6130,6130,6130,0
20230911,171500,645662160,6130,6130,6130,6130,0
20230911,171400,645662160,6130,6130,6130,6130,0
20230911,171300,645662160,6130,6130,6130,6130,0
20230911,171200,645662160,6130,6130,6130,6130,0
20230911,171100,645662160,6130,6130,6130,6130,0
20230911,171000,645662160,6130,6130,6130,6130,0
20230911,170900,645662160,6130,6130,6130,6130,0
20230911,170800,645662160,6130,6130,6130,6130,0
20230911,170700,645662160,6130,6130,6130,6130,0
20230911,170600,645662160,6130,6130,6130,6130,0
20230911,170500,645662160,6130,6130,6130,6130,0
20230911,170400,645662160,6130,6130,6130,6130,0
20230911,170300,645662160,6130,6130,6130,6130,0
20230911,170200,645662160,6130,6130,6130,6130,0
20230911,170100,645662160,6130,6130,6130,6130,4685
20230911,170000,645662160,6130,6130,6130,6130,0
20230911,165900,645662160,6130,6130,6130,6130,0
20230911,165800,645662160,6130,6130,6130,6130,0
20230911,165700,645662160,6130,6130,6130,6130,0
20230911,165600,645662160,6130,6130,6130,6130,0
20230911,165500,645662160,6130,6130,6130,6130,0
20230911,165400,645662160,6130,6130,6130,6130,0
20230911,165300,645662160,6130,6130,6130,6130,0
20230911,165200,645662160,6130,6130,6130,6130,0
20230911,165100,645662160,6130,6130,6130,6130,0
20230911,165000,645662160,6130,6130,6130,6130,0
20230911,164900,645662160,6130,6130,6130,6130,0
20230911,164800,645662160,6130,6130,6130,6130,0
20230911,164700,645662160,6130,6130,6130,6130,0
20230911,164600,645662160,6130,6130,6130,6130,0
20230911,164500,645662160,6130,6130,6130,6130,0
20230911,164400,645662160,6130,6130,6130,6130,0
20230911,164300,645662160,6130,6130,6130,6130,0
20230911,164200,645662160,6130,6130,6130,6130,0
20230911,164100,645662160,6130,6130,6130,6130,0
20230911,164000,645662160,6130,6130,6130,6130,0
20230911,163900,645662160,6130,6130,6130,6130,0
20230911,163800,645662160,6130,6130,6130,6130,0
20230911,163700,645662160,6130,6130,6130,6130,0
20230911,163600,645662160,6130,6130,6130,6130,0
20230911,163500,645662160,6130,6130,6130,6130,0
20230911,163400,645662160,6130,6130,6130,6130,0
20230911,163300,645662160,6130,6130,6130,6130,0
20230911,163200,645662160,6130,6130,6130,6130,0
20230911,163100,645662160,6130,6130,6130,6130,4685
20230911,163000,645662160,6130,6130,6130,6130,0
20230911,162900,645662160,6130,6130,6130,6130,0
20230911,162800,645662160,6130,6130,6130,6130,0
20230911,162700,645662160,6130,6130,6130,6130,0
20230911,162600,645662160,6130,6130,6130,6130,0
20230911,162500,645662160,6130,6130,6130,6130,0
20230911,162400,645662160,6130,6130,6130,6130,0
20230911,162300,645662160,6130,6130,6130,6130,0
20230911,162200,645662160,6130,6130,6130,6130,0
20230911,162100,645662160,6130,6130,6130,6130,0
20230911,162000,645662160,6130,6130,6130,6130,0
20230911,161900,645662160,6130,6130,6130,6130,0
20230911,161800,645662160,6130,6130,6130,6130,0
20230911,161700,645662160,6130,6130,6130,6130,0
20230911,161600,645662160,6130,6130,6130,6130,0
20230911,161500,645662160,6130,6130,6130,6130,0
20230911,161400,645662160,6130,6130,6130,6130,0
20230911,161300,645662160,6130,6130,6130,6130,0
20230911,161200,645662160,6130,6130,6130,6130,0
20230911,161100,645662160,6130,6130,6130,6130,0
20230911,161000,645662160,6130,6130,6130,6130,0
20230911,160900,645662160,6130,6130,6130,6130,0
20230911,160800,645662160,6130,6130,6130,6130,0
20230911,160700,645662160,6130,6130,6130,6130,0
20230911,160600,645662160,6130,6130,6130,6130,0
20230911,160500,645662160,6130,6130,6130,6130,0
20230911,160400,645662160,6130,6130,6130,6130,0
20230911,160300,645662160,6130,6130,6130,6130,0
20230911,160200,645662160,6130,6130,6130,6130,0
20230911,160100,645662160,6130,6130,6130,6130,4685
20230911,160000,645662160,6130,6130,6130,6130,0
20230911,155900,645662160,6130,6130,6130,6130,0
20230911,155800,645662160,6130,6130,6130,6130,0
20230911,155700,645662160,6130,6130,6130,6130,0
20230911,155600,645662160,6130,6130,6130,6130,0
20230911,155500,645662160,6130,6130,6130,6130,0
20230911,155400,645662160,6130,6130,6130,6130,0
20230911,155300,645662160,6130,6130,6130,6130,0
20230911,155200,645662160,6130,6130,6130,6130,0
20230911,155100,645662160,6130,6130,6130,6130,0
20230911,155000,645662160,6130,6130,6130,6130,0
20230911,154900,645662160,6130,6130,6130,6130,0
20230911,154800,645662160,6130,6130,6130,6130,0
20230911,154700,645662160,6130,6130,6130,6130,0
20230911,154600,645662160,6130,6130,6130,6130,0
20230911,154500,645662160,6130,6130,6130,6130,0
20230911,154400,645662160,6130,6130,6130,6130,0
20230911,154300,645662160,6130,6130,6130,6130,0
20230911,154200,645662160,6130,6130,6130,6130,0
20230911,154100,645662160,6130,6130,6130,6130,0
20230911,154000,645662160,6130,6130,6130,6130,0
20230911,153900,645662160,6130,6130,6130,6130,0
20230911,153800,645662160,6130,6130,6130,6130,0
20230911,153700,645662160,6130,6130,6130,6130,0
20230911,153600,645662160,6130,6130,6130,6130,0
20230911,153500,645662160,6130,6130,6130,6130,0
20230911,153400,645662160,6130,6130,6130,6130,0
20230911,153300,645662160,6130,6130,6130,6130,0
20230911,153200,645662160,6130,6130,6130,6130,0
20230911,153100,645662160,6130,6130,6130,6130,4685
20230911,153000,645662160,6130,6130,6130,6130,4685
20230911,152900,616943110,6130,6130,6130,6130,0
20230911,152800,616943110,6130,6130,6130,6130,0
20230911,152700,616943110,6130,6130,6130,6130,0
20230911,152600,616943110,6130,6130,6130,6130,0
20230911,152500,616943110,6130,6130,6130,6130,0
20230911,152400,616943110,6130,6130,6130,6130,0
20230911,152300,616943110,6130,6130,6130,6130,0
20230911,152200,616943110,6130,6130,6130,6130,0
20230911,152100,616943110,6130,6130,6130,6130,0
20230911,152000,616943110,6130,6130,6130,6130,0
20230911,151900,616943110,6130,6070,6140,6070,2108
20230911,151800,604061280,6070,6080,6110,6060,2308
20230911,151700,590031910,6090,6090,6090,6060,387
20230911,151600,587686460,6090,6070,6090,6050,173
20230911,151500,586638270,6070,6090,6090,6070,34
20230911,151400,586431310,6090,6060,6090,6060,1041
20230911,151300,580100170,6060,6070,6080,6060,37
20230911,151200,579875740,6080,6060,6080,6060,657
20230911,151100,575887700,6040,6070,6070,6040,1804
20230911,151000,564981200,6060,6050,6070,6040,4474
20230911,150900,537937620,6060,6060,6060,6050,400
20230911,150800,535513630,6060,6060,6060,6060,142
20230911,150700,534653110,6060,6060,6060,6060,106
20230911,150600,534010750,6060,6060,6060,6050,83
20230911,150500,533507780,6070,6060,6070,6060,3
20230911,150400,533489580,6070,6060,6070,6050,11
20230911,150300,533422890,6070,6070,6070,6040,408
20230911,150200,530958000,6050,6070,6070,6050,8
20230911,150100,530909560,6070,6060,6070,6040,2993
20230911,150000,512782680,6050,6050,6050,6050,0
20230911,145900,512782680,6050,6050,6050,6050,1
20230911,145800,512776630,6060,6060,6060,6060,0
20230911,145700,512776630,6060,6050,6060,6050,1001
20230911,145600,506720570,6060,6060,6060,6060,49
20230911,145500,506423630,6060,6060,6060,6060,1
20230911,145400,506417570,6060,6050,6060,6050,68
20230911,145300,506006160,6060,6050,6060,6050,5
20230911,145200,505975890,6060,6050,6060,6050,9
20230911,145100,505921410,6060,6050,6060,6040,751
20230911,145000,501378630,6040,6060,6060,6040,4715
20230911,144900,472871250,6060,6050,6060,6050,251
20230911,144800,471352690,6050,6060,6060,6050,1102
20230911,144700,464684570,6050,6060,6060,6050,111
20230911,144600,464012020,6060,6060,6060,6060,0
20230911,144500,464012020,6060,6050,6060,6050,53
20230911,144400,463690850,6060,6060,6060,6060,0
20230911,144300,463690850,6060,6060,6060,6060,0
20230911,144200,463690850,6060,6060,6060,6060,0
20230911,144100,463690850,6060,6050,6060,6050,12
20230911,144000,463618240,6060,6060,6060,6060,2
20230911,143900,463606120,6050,6070,6070,6050,1331
20230911,143800,455553550,6060,6060,6070,6060,208
20230911,143700,454293050,6060,6060,6060,6060,23
20230911,143600,454153670,6060,6060,6060,6060,681
20230911,143500,450026810,6070,6070,6070,6070,0
20230911,143400,450026810,6070,6070,6070,6070,0
20230911,143300,450026810,6070,6070,6070,6070,38
20230911,143200,449796150,6070,6070,6070,6070,3
20230911,143100,449777940,6070,6070,6070,6070,300
20230911,143000,447956940,6070,6070,6070,6070,3
20230911,142900,447938730,6060,6060,6060,6060,80
20230911,142800,447453930,6070,6060,6070,6060,164
20230911,142700,446458590,6060,6060,6070,6060,228
20230911,142600,445076890,6070,6070,6070,6070,0
20230911,142500,445076890,6070,6070,6070,6070,1
20230911,142400,445070820,6060,6060,6060,6060,454
20230911,142300,442319580,6060,6060,6060,6060,14
20230911,142200,442234740,6060,6060,6060,6060,3533
20230911,142100,420824760,6060,6060,6060,6060,417
20230911,142000,418297740,6060,6060,6060,6060,0
20230911,141900,418297740,6060,6060,6060,6060,1
20230911,141800,418291680,6070,6080,6080,6070,426
20230911,141700,415705850,6080,6080,6080,6080,10
20230911,141600,415645050,6080,6080,6080,6080,58
20230911,141500,415292410,6080,6080,6080,6080,0
20230911,141400,415292410,6080,6060,6080,6060,445
20230911,141300,412595650,6080,6080,6080,6080,100
20230911,141200,411987650,6080,6060,6080,6060,2
20230911,141100,411975510,6080,6080,6080,6080,11
20230911,141000,411908630,6080,6070,6080,6070,118
20230911,140900,411192250,6070,6070,6070,6070,5
20230911,140800,411161900,6070,6070,6070,6070,6
20230911,140700,411125480,6070,6070,6070,6070,0
20230911,140600,411125480,6070,6070,6070,6060,419
20230911,140500,408582200,6060,6060,6060,6060,0
20230911,140400,408582200,6060,6060,6060,6060,888
20230911,140300,403200920,6070,6070,6070,6070,0
20230911,140200,403200920,6070,6070,6070,6070,0
20230911,140100,403200920,6070,6070,6070,6070,0
20230911,140000,403200920,6070,6070,6070,6070,4
20230911,135900,403176640,6060,6060,6060,6060,0
20230911,135800,403176640,6060,6070,6070,6060,132
20230911,135700,402375680,6070,6070,6070,6070,4
20230911,135600,402351400,6080,6070,6080,6070,992
20230911,135500,396329940,6080,6080,6080,6080,0
20230911,135400,396329940,6080,6080,6080,6080,170
20230911,135300,395296340,6080,6080,6080,6080,0
20230911,135200,395296340,6080,6080,6080,6080,0
20230911,135100,395296340,6080,6080,6080,6080,0
20230911,135000,395296340,6080,6080,6080,6080,0
20230911,134900,395296340,6080,6080,6080,6080,1
20230911,134800,395290260,6080,6080,6080,6080,0
20230911,134700,395290260,6080,6070,6080,6070,52
20230911,134600,394974600,6080,6080,6080,6080,0
20230911,134500,394974600,6080,6080,6080,6080,677
20230911,134400,390858440,6080,6080,6080,6080,0
20230911,134300,390858440,6080,6080,6080,6080,0
20230911,134200,390858440,6080,6080,6080,6080,0
20230911,134100,390858440,6080,6070,6080,6070,31
20230911,134000,390669970,6070,6070,6070,6070,100
20230911,133900,390062970,6070,6070,6070,6070,0
20230911,133800,390062970,6070,6070,6070,6070,26
20230911,133700,389905150,6070,6070,6070,6070,18
20230911,133600,389795890,6080,6070,6080,6070,692
20230911,133500,385595430,6070,6070,6070,6070,195
20230911,133400,384411780,6080,6080,6080,6080,0
20230911,133300,384411780,6080,6080,6080,6080,1
20230911,133200,384405700,6070,6070,6070,6070,0
20230911,133100,384405700,6070,6070,6070,6070,10
20230911,133000,384345000,6080,6080,6080,6080,1
20230911,132900,384338920,6060,6070,6070,6060,7
20230911,132800,384296490,6080,6080,6080,6080,0
20230911,132700,384296490,6080,6080,6080,6080,0
20230911,132600,384296490,6080,6080,6080,6080,0
20230911,132500,384296490,6080,6080,6080,6080,5
20230911,132400,384266090,6080,6070,6080,6060,311
20230911,132300,382381200,6080,6070,6080,6070,7
20230911,132200,382338690,6070,6070,6070,6060,1524
20230911,132100,373103220,6080,6080,6080,6080,0
20230911,132000,373103220,6080,6070,6080,6070,1496
20230911,131900,364022490,6080,6070,6080,6070,31
20230911,131800,363834300,6070,6070,6070,6070,0
20230911,131700,363834300,6070,6070,6070,6070,0
20230911,131600,363834300,6070,6070,6070,6070,21
20230911,131500,363706830,6070,6070,6070,6070,0
20230911,131400,363706830,6070,6070,6070,6070,0
20230911,131300,363706830,6070,6070,6070,6070,46
20230911,131200,363427610,6070,6070,6070,6070,4
20230911,131100,363403330,6060,6060,6060,6060,0
20230911,131000,363403330,6060,6060,6060,6060,0
20230911,130900,363403330,6060,6070,6070,6060,77
20230911,130800,362936510,6070,6070,6070,6070,80
20230911,130700,362450910,6080,6070,6080,6060,1289
20230911,130600,354631590,6070,6070,6070,6070,331
20230911,130500,352622420,6080,6080,6080,6080,0
20230911,130400,352622420,6080,6080,6080,6080,0
20230911,130300,352622420,6080,6070,6080,6070,7
20230911,130200,352579910,6060,6060,6060,6060,0
20230911,130100,352579910,6060,6060,6060,6060,200
20230911,130000,351367910,6060,6060,6060,6060,50
20230911,125900,351064910,6060,6060,6060,6060,0
20230911,125800,351064910,6060,6060,6060,6060,30
20230911,125700,350883110,6060,6060,6060,6060,0
20230911,125600,350883110,6060,6060,6060,6060,0
20230911,125500,350883110,6060,6070,6070,6060,700
20230911,125400,346636590,6070,6070,6070,6070,0
20230911,125300,346636590,6070,6070,6070,6070,0
20230911,125200,346636590,6070,6070,6070,6070,10
20230911,125100,346575890,6070,6070,6070,6070,30
20230911,125000,346393790,6080,6070,6080,6070,21
20230911,124900,346266120,6080,6080,6080,6080,0
20230911,124800,346266120,6080,6080,6080,6080,10
20230911,124700,346205320,6090,6090,6090,6090,0
20230911,124600,346205320,6090,6090,6090,6090,0
20230911,124500,346205320,6090,6090,6090,6090,0
20230911,124400,346205320,6090,6090,6090,6090,0
20230911,124300,346205320,6090,6090,6090,6090,0
20230911,124200,346205320,6090,6090,6090,6090,0
20230911,124100,346205320,6090,6080,6090,6070,205
20230911,124000,344960750,6090,6090,6090,6090,0
20230911,123900,344960750,6090,6090,6090,6090,0
20230911,123800,344960750,6090,6090,6090,6090,0
20230911,123700,344960750,6090,6090,6090,6090,0
20230911,123600,344960750,6090,6090,6090,6090,1
20230911,123500,344954660,6070,6070,6070,6070,0
20230911,123400,344954660,6070,6070,6070,6070,61
20230911,123300,344584390,6100,6100,6100,6100,0
20230911,123200,344584390,6100,6100,6100,6100,0
20230911,123100,344584390,6100,6100,6100,6100,0
20230911,123000,344584390,6100,6100,6110,6100,12
20230911,122900,344511180,6110,6100,6110,6100,7
20230911,122800,344468470,6110,6100,6110,6100,4
20230911,122700,344444050,6110,6090,6110,6090,104
20230911,122600,343810630,6110,6100,6110,6100,245
20230911,122500,342314490,6100,6100,6100,6100,1
20230911,122400,342308390,6090,6090,6090,6060,626
20230911,122300,338501690,6090,6090,6100,6070,114
20230911,122200,337809610,6070,6090,6090,6070,791
20230911,122100,333008210,6100,6100,6100,6100,0
20230911,122000,333008210,6100,6090,6100,6070,409
20230911,121900,330525520,6070,6070,6070,6070,0
20230911,121800,330525520,6070,6090,6090,6070,791
20230911,121700,325724120,6070,6090,6090,6070,692
20230911,121600,321518650,6100,6090,6100,6070,695
20230911,121500,317299900,6100,6080,6100,6070,3222
20230911,121400,297741420,6100,6100,6100,6100,0
20230911,121300,297741420,6100,6100,6100,6100,0
20230911,121200,297741420,6100,6100,6100,6100,0
20230911,121100,297741420,6100,6100,6100,6100,0
20230911,121000,297741420,6100,6100,6100,6100,0
20230911,120900,297741420,6100,6080,6100,6080,4
20230911,120800,297717070,6080,6100,6100,6080,8
20230911,120700,297668320,6100,6100,6100,6080,506
20230911,120600,294591740,6070,6070,6070,6070,1
20230911,120500,294585670,6100,6100,6100,6100,0
20230911,120400,294585670,6100,6080,6100,6080,669
20230911,120300,290518130,6090,6090,6090,6090,1
20230911,120200,290512040,6100,6080,6100,6080,994
20230911,120100,284468500,6080,6080,6080,6080,30
20230911,120000,284286100,6100,6100,6100,6100,1
20230911,115900,284280000,6080,6090,6090,6080,15
20230911,115800,284188790,6100,6100,6100,6100,0
20230911,115700,284188790,6100,6100,6100,6100,0
20230911,115600,284188790,6100,6100,6100,6100,0
20230911,115500,284188790,6100,6100,6100,6100,0
20230911,115400,284188790,6100,6100,6100,6100,0
20230911,115300,284188790,6100,6100,6100,6070,106
20230911,115200,283544320,6090,6090,6090,6080,789
20230911,115100,278747160,6090,6090,6090,6090,0
20230911,115000,278747160,6090,6090,6090,6090,0
20230911,114900,278747160,6090,6090,6090,6090,0
20230911,114800,278747160,6090,6090,6090,6090,4
20230911,114700,278722800,6100,6100,6100,6100,0
20230911,114600,278722800,6100,6100,6100,6100,1
20230911,114500,278716700,6100,6100,6100,6100,0
20230911,114400,278716700,6100,6100,6100,6100,0
20230911,114300,278716700,6100,6100,6100,6100,0
20230911,114200,278716700,6100,6100,6100,6100,7
20230911,114100,278674000,6100,6100,6100,6100,1
20230911,114000,278667900,6100,6100,6100,6100,0
20230911,113900,278667900,6100,6100,6100,6100,0
20230911,113800,278667900,6100,6100,6100,6100,0
20230911,113700,278667900,6100,6090,6100,6080,1201
20230911,113600,271358610,6100,6100,6100,6100,0
20230911,113500,271358610,6100,6100,6100,6100,2
20230911,113400,271346410,6100,6100,6100,6100,1
20230911,113300,271340310,6100,6080,6100,6080,201
20230911,113200,270118210,6100,6100,6100,6100,1
20230911,113100,270112110,6090,6100,6100,6090,220
20230911,113000,268772110,6110,6110,6110,6110,0
20230911,112900,268772110,6110,6110,6110,6110,8
20230911,112800,268723230,6110,6110,6110,6110,0
20230911,112700,268723230,6110,6110,6110,6110,0
20230911,112600,268723230,6110,6110,6110,6110,0
20230911,112500,268723230,6110,6080,6110,6080,101
20230911,112400,268109120,6110,6080,6110,6080,13
20230911,112300,268030050,6080,6080,6080,6080,90
20230911,112200,267482850,6090,6090,6090,6090,100
20230911,112100,266873850,6090,6090,6090,6090,60
20230911,112000,266508450,6110,6110,6110,6110,0
20230911,111900,266508450,6110,6110,6110,6110,110
20230911,111800,265836350,6110,6110,6110,6110,0
20230911,111700,265836350,6110,6110,6110,6110,0
20230911,111600,265836350,6110,6110,6110,6110,0
20230911,111500,265836350,6110,6110,6110,6110,0
20230911,111400,265836350,6110,6110,6110,6110,20
20230911,111300,265714150,6110,6110,6110,6110,10
20230911,111200,265653050,6110,6110,6110,6110,0
20230911,111100,265653050,6110,6110,6110,6110,0
20230911,111000,265653050,6110,6110,6110,6110,1
20230911,110900,265646940,6110,6110,6110,6110,3
20230911,110800,265628610,6110,6110,6110,6110,0
20230911,110700,265628610,6110,6090,6110,6080,90
20230911,110600,265081340,6110,6110,6110,6110,0
20230911,110500,265081340,6110,6110,6110,6110,1
20230911,110400,265075230,6110,6110,6110,6110,1
20230911,110300,265069120,6110,6070,6110,6070,30
20230911,110200,264886910,6110,6090,6110,6070,1882
20230911,110100,253437180,6110,6110,6110,6110,0
20230911,110000,253437180,6110,6110,6110,6110,0
20230911,105900,253437180,6110,6110,6110,6080,509
20230911,105800,250339710,6110,6110,6110,6110,8
20230911,105700,250290830,6110,6110,6110,6110,10
20230911,105600,250229730,6120,6100,6120,6090,566
20230911,105500,246777250,6130,6130,6130,6130,0
20230911,105400,246777250,6130,6100,6130,6100,116
20230911,105300,246068510,6100,6110,6110,6100,52
20230911,105200,245750820,6110,6110,6110,6110,1
20230911,105100,245744710,6120,6120,6120,6120,34
20230911,105000,245536630,6130,6130,6130,6120,7
20230911,104900,245493770,6120,6130,6130,6120,76
20230911,104800,245028610,6120,6120,6130,6120,70
20230911,104700,244600030,6130,6120,6130,6120,1902
20230911,104600,232959770,6120,6120,6120,6120,20
20230911,104500,232837370,6120,6120,6120,6120,0
20230911,104400,232837370,6120,6110,6120,6110,3
20230911,104300,232819020,6120,6120,6120,6120,0
20230911,104200,232819020,6120,6120,6120,6120,1
20230911,104100,232812900,6120,6100,6120,6100,526
20230911,104000,229600990,6100,6100,6100,6100,0
20230911,103900,229600990,6100,6100,6100,6100,0
20230911,103800,229600990,6100,6100,6100,6100,0
20230911,103700,229600990,6100,6100,6100,6100,1
20230911,103600,229594890,6070,6100,6110,6070,33
20230911,103500,229393680,6110,6110,6110,6110,3
20230911,103400,229375350,6100,6100,6100,6100,217
20230911,103300,228051650,6100,6100,6100,6100,0
20230911,103200,228051650,6100,6100,6100,6100,0
20230911,103100,228051650,6100,6090,6100,6090,152
20230911,103000,227125960,6090,6090,6090,6090,0
20230911,102900,227125960,6090,6090,6090,6090,3
20230911,102800,227107690,6090,6090,6090,6090,0
20230911,102700,227107690,6090,6080,6090,6080,618
20230911,102600,223350240,6080,6080,6080,6080,20
20230911,102500,223228640,6080,6080,6080,6080,0
20230911,102400,223228640,6080,6070,6080,6070,512
20230911,102300,220120780,6080,6070,6080,6070,12
20230911,102200,220047920,6070,6070,6070,6070,18
20230911,102100,219938660,6080,6080,6080,6080,1
20230911,102000,219932580,6080,6080,6080,6080,0
20230911,101900,219932580,6080,6060,6080,6060,52
20230911,101800,219617420,6050,6060,6080,6050,1315
20230911,101700,211645760,6060,6060,6060,6060,100
20230911,101600,211039760,6060,6060,6060,6060,1372
20230911,101500,202725440,6060,6080,6080,6060,1257
20230911,101400,195095280,6080,6070,6080,6070,151
20230911,101300,194178700,6070,6070,6070,6070,0
20230911,101200,194178700,6070,6070,6070,6070,1
20230911,101100,194172630,6080,6080,6080,6080,524
20230911,101000,190986710,6090,6090,6090,6090,0
20230911,100900,190986710,6090,6090,6090,6090,5
20230911,100800,190956260,6080,6080,6080,6080,209
20230911,100700,189685540,6090,6090,6090,6090,0
20230911,100600,189685540,6090,6090,6090,6090,1
20230911,100500,189679450,6090,6090,6090,6090,1
20230911,100400,189673360,6090,6090,6090,6090,8
20230911,100300,189624640,6090,6090,6090,6090,0
20230911,100200,189624640,6090,6090,6090,6090,0
20230911,100100,189624640,6090,6090,6090,6090,1
20230911,100000,189618550,6100,6100,6100,6100,0
20230911,095900,189618550,6100,6100,6100,6100,1
20230911,095800,189612450,6080,6080,6080,6080,0
20230911,095700,189612450,6080,6080,6080,6080,142
20230911,095600,188749090,6100,6090,6100,6080,91
20230911,095500,188195630,6100,6100,6100,6100,3
20230911,095400,188177330,6100,6100,6100,6090,111
20230911,095300,187501320,6090,6070,6090,6070,899
20230911,095200,182032060,6080,6080,6080,6080,12
20230911,095100,181959100,6090,6080,6090,6080,114
20230911,095000,181265570,6090,6090,6090,6090,1800
20230911,094900,170303570,6070,6070,6070,6070,670
20230911,094800,166236670,6070,6070,6080,6070,67
20230911,094700,165829780,6090,6070,6090,6070,2505
20230911,094600,150580510,6070,6070,6070,6070,466
20230911,094500,147751890,6090,6090,6090,6080,582
20230911,094400,144213310,6090,6090,6090,6090,0
20230911,094300,144213310,6090,6090,6090,6090,1
20230911,094200,144207220,6090,6080,6090,6080,45
20230911,094100,143933610,6080,6080,6080,6080,1
20230911,094000,143927530,6070,6070,6070,6070,45
20230911,093900,143654380,6080,6080,6080,6070,618
20230911,093800,139898090,6080,6080,6080,6080,117
20230911,093700,139186730,6080,6080,6080,6080,248
20230911,093600,137678890,6080,6080,6080,6080,1
20230911,093500,137672810,6060,6060,6060,6060,57
20230911,093400,137327390,6060,6060,6080,6060,68
20230911,093300,136915190,6080,6080,6080,6080,3
20230911,093200,136896950,6080,6080,6080,6080,10
20230911,093100,136836150,6080,6080,6080,6080,0
20230911,093000,136836150,6080,6090,6090,6080,74
20230911,092900,136385960,6090,6090,6090,6090,0
20230911,092800,136385960,6090,6090,6090,6090,0
20230911,092700,136385960,6090,6090,6090,6090,0
20230911,092600,136385960,6090,6090,6090,6090,19
20230911,092500,136270250,6090,6090,6090,6090,1
20230911,092400,136264160,6080,6080,6090,6060,1538
20230911,092300,126917960,6090,6090,6090,6090,8
20230911,092200,126869240,6080,6080,6080,6080,50
20230911,092100,126565240,6090,6090,6090,6090,1
20230911,092000,126559150,6080,6080,6080,6080,358
20230911,091900,124382510,6090,6090,6090,6090,1
20230911,091800,124376420,6040,6050,6050,6040,364
20230911,091700,122176960,6090,6080,6090,6050,30
20230911,091600,121994810,6080,6090,6090,6080,3
20230911,091500,121976550,6080,6080,6080,6080,100
20230911,091400,121368550,6080,6040,6080,6040,15
20230911,091300,121277830,6090,6050,6090,6050,1544
20230911,091200,111936560,6050,6040,6050,6030,3041
20230911,091100,93594660,6050,6050,6050,6040,1621
20230911,091000,83796660,6050,6060,6060,6050,2012
20230911,090900,71620670,6060,6080,6080,6060,2671
20230911,090800,55413280,6080,6110,6110,6080,834
20230911,090700,50339240,6130,6090,6130,6080,1709
20230911,090600,39929020,6130,6130,6130,6130,1
20230911,090500,39922890,6130,6130,6130,6130,93
20230911,090400,39352800,6130,6130,6130,6130,1
20230911,090300,39346670,6110,6130,6130,6090,4031
20230911,090200,14754620,6110,6120,6130,6110,896
20230911,090100,9279040,6130,6130,6130,6130,0
20230911,090000,9279040,6130,6100,6130,6100,1521