KissMeData/034300/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190700,601859150,16160,16160,16160,16160,323
20230912,190600,601859150,16160,16160,16160,16160,0
20230912,190500,601859150,16160,16160,16160,16160,0
20230912,190400,601859150,16160,16160,16160,16160,0
20230912,190300,601859150,16160,16160,16160,16160,0
20230912,190200,601859150,16160,16160,16160,16160,0
20230912,190100,601859150,16160,16160,16160,16160,0
20230912,190000,601859150,16160,16160,16160,16160,0
20230912,185900,601859150,16160,16160,16160,16160,0
20230912,185800,601859150,16160,16160,16160,16160,0
20230912,185700,601859150,16160,16160,16160,16160,0
20230912,185600,601859150,16160,16160,16160,16160,0
20230912,185500,601859150,16160,16160,16160,16160,0
20230912,185400,601859150,16160,16160,16160,16160,0
20230912,185300,601859150,16160,16160,16160,16160,0
20230912,185200,601859150,16160,16160,16160,16160,0
20230912,185100,601859150,16160,16160,16160,16160,0
20230912,185000,601859150,16160,16160,16160,16160,0
20230912,184900,601859150,16160,16160,16160,16160,0
20230912,184800,601859150,16160,16160,16160,16160,0
20230912,184700,601859150,16160,16160,16160,16160,0
20230912,184600,601859150,16160,16160,16160,16160,0
20230912,184500,601859150,16160,16160,16160,16160,0
20230912,184400,601859150,16160,16160,16160,16160,0
20230912,184300,601859150,16160,16160,16160,16160,0
20230912,184200,601859150,16160,16160,16160,16160,0
20230912,184100,601859150,16160,16160,16160,16160,0
20230912,184000,601859150,16160,16160,16160,16160,0
20230912,183900,601859150,16160,16160,16160,16160,0
20230912,183800,601859150,16160,16160,16160,16160,0
20230912,183700,601859150,16160,16160,16160,16160,323
20230912,183600,601859150,16160,16160,16160,16160,0
20230912,183500,601859150,16160,16160,16160,16160,0
20230912,183400,601859150,16160,16160,16160,16160,0
20230912,183300,601859150,16160,16160,16160,16160,0
20230912,183200,601859150,16160,16160,16160,16160,0
20230912,183100,601859150,16160,16160,16160,16160,0
20230912,183000,601859150,16160,16160,16160,16160,0
20230912,182900,601859150,16160,16160,16160,16160,0
20230912,182800,601859150,16160,16160,16160,16160,0
20230912,182700,601859150,16160,16160,16160,16160,0
20230912,182600,601859150,16160,16160,16160,16160,0
20230912,182500,601859150,16160,16160,16160,16160,0
20230912,182400,601859150,16160,16160,16160,16160,0
20230912,182300,601859150,16160,16160,16160,16160,0
20230912,182200,601859150,16160,16160,16160,16160,0
20230912,182100,601859150,16160,16160,16160,16160,0
20230912,182000,601859150,16160,16160,16160,16160,0
20230912,181900,601859150,16160,16160,16160,16160,0
20230912,181800,601859150,16160,16160,16160,16160,0
20230912,181700,601859150,16160,16160,16160,16160,0
20230912,181600,601859150,16160,16160,16160,16160,0
20230912,181500,601859150,16160,16160,16160,16160,0
20230912,181400,601859150,16160,16160,16160,16160,0
20230912,181300,601859150,16160,16160,16160,16160,0
20230912,181200,601859150,16160,16160,16160,16160,0
20230912,181100,601859150,16160,16160,16160,16160,0
20230912,181000,601859150,16160,16160,16160,16160,0
20230912,180900,601859150,16160,16160,16160,16160,0
20230912,180800,601859150,16160,16160,16160,16160,0
20230912,180700,601859150,16160,16160,16160,16160,323
20230912,180600,601859150,16160,16160,16160,16160,0
20230912,180500,601859150,16160,16160,16160,16160,0
20230912,180400,601859150,16160,16160,16160,16160,0
20230912,180300,601859150,16160,16160,16160,16160,0
20230912,180200,601859150,16160,16160,16160,16160,0
20230912,180100,601859150,16160,16160,16160,16160,0
20230912,180000,601859150,16160,16160,16160,16160,0
20230912,175900,601859150,16160,16160,16160,16160,0
20230912,175800,601859150,16160,16160,16160,16160,0
20230912,175700,601859150,16160,16160,16160,16160,0
20230912,175600,601859150,16160,16160,16160,16160,0
20230912,175500,601859150,16160,16160,16160,16160,0
20230912,175400,601859150,16160,16160,16160,16160,0
20230912,175300,601859150,16160,16160,16160,16160,0
20230912,175200,601859150,16160,16160,16160,16160,0
20230912,175100,601859150,16160,16160,16160,16160,0
20230912,175000,601859150,16160,16160,16160,16160,0
20230912,174900,601859150,16160,16160,16160,16160,0
20230912,174800,601859150,16160,16160,16160,16160,0
20230912,174700,601859150,16160,16160,16160,16160,0
20230912,174600,601859150,16160,16160,16160,16160,0
20230912,174500,601859150,16160,16160,16160,16160,0
20230912,174400,601859150,16160,16160,16160,16160,0
20230912,174300,601859150,16160,16160,16160,16160,0
20230912,174200,601859150,16160,16160,16160,16160,0
20230912,174100,601859150,16160,16160,16160,16160,0
20230912,174000,601859150,16160,16160,16160,16160,0
20230912,173900,601859150,16160,16160,16160,16160,0
20230912,173800,601859150,16160,16160,16160,16160,0
20230912,173700,601859150,16160,16160,16160,16160,323
20230912,173600,601859150,16160,16160,16160,16160,0
20230912,173500,601859150,16160,16160,16160,16160,0
20230912,173400,601859150,16160,16160,16160,16160,0
20230912,173300,601859150,16160,16160,16160,16160,0
20230912,173200,601859150,16160,16160,16160,16160,0
20230912,173100,601859150,16160,16160,16160,16160,0
20230912,173000,601859150,16160,16160,16160,16160,0
20230912,172900,601859150,16160,16160,16160,16160,0
20230912,172800,601859150,16160,16160,16160,16160,0
20230912,172700,601859150,16160,16160,16160,16160,0
20230912,172600,601859150,16160,16160,16160,16160,0
20230912,172500,601859150,16160,16160,16160,16160,0
20230912,172400,601859150,16160,16160,16160,16160,0
20230912,172300,601859150,16160,16160,16160,16160,0
20230912,172200,601859150,16160,16160,16160,16160,0
20230912,172100,601859150,16160,16160,16160,16160,0
20230912,172000,601859150,16160,16160,16160,16160,0
20230912,171900,601859150,16160,16160,16160,16160,0
20230912,171800,601859150,16160,16160,16160,16160,0
20230912,171700,601859150,16160,16160,16160,16160,0
20230912,171600,601859150,16160,16160,16160,16160,0
20230912,171500,601859150,16160,16160,16160,16160,0
20230912,171400,601859150,16160,16160,16160,16160,0
20230912,171300,601859150,16160,16160,16160,16160,0
20230912,171200,601859150,16160,16160,16160,16160,0
20230912,171100,601859150,16160,16160,16160,16160,0
20230912,171000,601859150,16160,16160,16160,16160,0
20230912,170900,601859150,16160,16160,16160,16160,0
20230912,170800,601859150,16160,16160,16160,16160,0
20230912,170700,601859150,16160,16160,16160,16160,323
20230912,170600,601859150,16160,16160,16160,16160,0
20230912,170500,601859150,16160,16160,16160,16160,0
20230912,170400,601859150,16160,16160,16160,16160,0
20230912,170300,601859150,16160,16160,16160,16160,0
20230912,170200,601859150,16160,16160,16160,16160,0
20230912,170100,601859150,16160,16160,16160,16160,0
20230912,170000,601859150,16160,16160,16160,16160,0
20230912,165900,601859150,16160,16160,16160,16160,0
20230912,165800,601859150,16160,16160,16160,16160,0
20230912,165700,601859150,16160,16160,16160,16160,0
20230912,165600,601859150,16160,16160,16160,16160,0
20230912,165500,601859150,16160,16160,16160,16160,0
20230912,165400,601859150,16160,16160,16160,16160,0
20230912,165300,601859150,16160,16160,16160,16160,0
20230912,165200,601859150,16160,16160,16160,16160,0
20230912,165100,601859150,16160,16160,16160,16160,0
20230912,165000,601859150,16160,16160,16160,16160,0
20230912,164900,601859150,16160,16160,16160,16160,0
20230912,164800,601859150,16160,16160,16160,16160,0
20230912,164700,601859150,16160,16160,16160,16160,0
20230912,164600,601859150,16160,16160,16160,16160,0
20230912,164500,601859150,16160,16160,16160,16160,0
20230912,164400,601859150,16160,16160,16160,16160,0
20230912,164300,601859150,16160,16160,16160,16160,0
20230912,164200,601859150,16160,16160,16160,16160,0
20230912,164100,601859150,16160,16160,16160,16160,0
20230912,164000,601859150,16160,16160,16160,16160,0
20230912,163900,601859150,16160,16160,16160,16160,0
20230912,163800,601859150,16160,16160,16160,16160,0
20230912,163700,601859150,16160,16160,16160,16160,323
20230912,163600,601859150,16160,16160,16160,16160,0
20230912,163500,601859150,16160,16160,16160,16160,0
20230912,163400,601859150,16160,16160,16160,16160,0
20230912,163300,601859150,16160,16160,16160,16160,0
20230912,163200,601859150,16160,16160,16160,16160,0
20230912,163100,601859150,16160,16160,16160,16160,0
20230912,163000,601859150,16160,16160,16160,16160,0
20230912,162900,601859150,16160,16160,16160,16160,0
20230912,162800,601859150,16160,16160,16160,16160,0
20230912,162700,601859150,16160,16160,16160,16160,0
20230912,162600,601859150,16160,16160,16160,16160,0
20230912,162500,601859150,16160,16160,16160,16160,0
20230912,162400,601859150,16160,16160,16160,16160,0
20230912,162300,601859150,16160,16160,16160,16160,0
20230912,162200,601859150,16160,16160,16160,16160,0
20230912,162100,601859150,16160,16160,16160,16160,0
20230912,162000,601859150,16160,16160,16160,16160,0
20230912,161900,601859150,16160,16160,16160,16160,0
20230912,161800,601859150,16160,16160,16160,16160,0
20230912,161700,601859150,16160,16160,16160,16160,0
20230912,161600,601859150,16160,16160,16160,16160,0
20230912,161500,601859150,16160,16160,16160,16160,0
20230912,161400,601859150,16160,16160,16160,16160,0
20230912,161300,601859150,16160,16160,16160,16160,0
20230912,161200,601859150,16160,16160,16160,16160,0
20230912,161100,601859150,16160,16160,16160,16160,0
20230912,161000,601859150,16160,16160,16160,16160,0
20230912,160900,601859150,16160,16160,16160,16160,0
20230912,160800,601859150,16160,16160,16160,16160,0
20230912,160700,601859150,16160,16160,16160,16160,323
20230912,160600,601859150,16160,16160,16160,16160,0
20230912,160500,601859150,16160,16160,16160,16160,0
20230912,160400,601859150,16160,16160,16160,16160,0
20230912,160300,601859150,16160,16160,16160,16160,0
20230912,160200,601859150,16160,16160,16160,16160,0
20230912,160100,601859150,16160,16160,16160,16160,0
20230912,160000,601859150,16160,16160,16160,16160,0
20230912,155900,601859150,16160,16160,16160,16160,0
20230912,155800,601859150,16160,16160,16160,16160,0
20230912,155700,601859150,16160,16160,16160,16160,0
20230912,155600,601859150,16160,16160,16160,16160,0
20230912,155500,601859150,16160,16160,16160,16160,0
20230912,155400,601859150,16160,16160,16160,16160,0
20230912,155300,601859150,16160,16160,16160,16160,0
20230912,155200,601859150,16160,16160,16160,16160,0
20230912,155100,601859150,16160,16160,16160,16160,0
20230912,155000,601859150,16160,16160,16160,16160,0
20230912,154900,601859150,16160,16160,16160,16160,0
20230912,154800,601859150,16160,16160,16160,16160,0
20230912,154700,601859150,16160,16160,16160,16160,0
20230912,154600,601859150,16160,16160,16160,16160,0
20230912,154500,601859150,16160,16160,16160,16160,0
20230912,154400,601859150,16160,16160,16160,16160,0
20230912,154300,601859150,16160,16160,16160,16160,0
20230912,154200,601859150,16160,16160,16160,16160,0
20230912,154100,601859150,16160,16160,16160,16160,0
20230912,154000,601859150,16160,16160,16160,16160,0
20230912,153900,601859150,16160,16160,16160,16160,0
20230912,153800,601859150,16160,16160,16160,16160,0
20230912,153700,601859150,16160,16160,16160,16160,323
20230912,153600,601859150,16160,16160,16160,16160,0
20230912,153500,601859150,16160,16160,16160,16160,0
20230912,153400,601859150,16160,16160,16160,16160,0
20230912,153300,601859150,16160,16160,16160,16160,0
20230912,153200,601859150,16160,16160,16160,16160,0
20230912,153100,601859150,16160,16160,16160,16160,0
20230912,153000,601859150,16160,16160,16160,16160,323
20230912,152900,596639470,16070,16070,16070,16070,0
20230912,152800,596639470,16070,16070,16070,16070,0
20230912,152700,596639470,16070,16070,16070,16070,0
20230912,152600,596639470,16070,16070,16070,16070,0
20230912,152500,596639470,16070,16070,16070,16070,0
20230912,152400,596639470,16070,16070,16070,16070,0
20230912,152300,596639470,16070,16070,16070,16070,0
20230912,152200,596639470,16070,16070,16070,16070,0
20230912,152100,596639470,16070,16070,16070,16070,0
20230912,152000,596639470,16070,16070,16070,16070,0
20230912,151900,596639470,16070,16070,16070,16070,61
20230912,151800,595659200,16070,16130,16130,16070,52
20230912,151700,594821460,16070,16070,16070,16070,0
20230912,151600,594821460,16070,16070,16070,16070,90
20230912,151500,593375160,16070,16080,16080,16070,20
20230912,151400,593053720,16080,16080,16080,16080,10
20230912,151300,592892920,16070,16070,16070,16070,1
20230912,151200,592876850,16130,16130,16130,16130,1
20230912,151100,592860720,16070,16070,16070,16070,0
20230912,151000,592860720,16070,16070,16070,16070,1
20230912,150900,592844650,16130,16130,16130,16130,1
20230912,150800,592828520,16130,16130,16130,16130,0
20230912,150700,592828520,16130,16130,16130,16130,0
20230912,150600,592828520,16130,16130,16130,16130,0
20230912,150500,592828520,16130,16070,16130,16070,36
20230912,150400,592249940,16070,16070,16070,16070,1
20230912,150300,592233870,16070,16070,16070,16070,0
20230912,150200,592233870,16070,16070,16070,16070,71
20230912,150100,591092900,16070,16070,16070,16070,0
20230912,150000,591092900,16070,16070,16070,16070,10
20230912,145900,590932200,16070,16070,16070,16070,0
20230912,145800,590932200,16070,16070,16070,16070,0
20230912,145700,590932200,16070,16070,16070,16070,1
20230912,145600,590916130,16070,16070,16070,16070,0
20230912,145500,590916130,16070,16070,16070,16070,1
20230912,145400,590900060,16140,16140,16140,16140,377
20230912,145300,584815280,16140,16140,16140,16140,311
20230912,145200,579795740,16140,16140,16140,16140,10
20230912,145100,579634340,16150,16150,16150,16150,0
20230912,145000,579634340,16150,16150,16150,16150,0
20230912,144900,579634340,16150,16150,16150,16150,0
20230912,144800,579634340,16150,16130,16150,16130,200
20230912,144700,576406450,16060,16060,16060,16060,0
20230912,144600,576406450,16060,16060,16060,16060,0
20230912,144500,576406450,16060,16060,16060,16060,0
20230912,144400,576406450,16060,16060,16060,16060,0
20230912,144300,576406450,16060,16090,16090,16060,200
20230912,144200,573190720,16160,16160,16160,16160,0
20230912,144100,573190720,16160,16160,16160,16160,0
20230912,144000,573190720,16160,16160,16160,16160,0
20230912,143900,573190720,16160,16160,16160,16160,0
20230912,143800,573190720,16160,16160,16160,16160,0
20230912,143700,573190720,16160,16160,16160,16160,0
20230912,143600,573190720,16160,16160,16160,16160,10
20230912,143500,573029120,16080,16080,16080,16080,0
20230912,143400,573029120,16080,16080,16080,16080,0
20230912,143300,573029120,16080,16080,16080,16080,0
20230912,143200,573029120,16080,16080,16080,16080,34
20230912,143100,572482400,16070,16100,16100,16070,15
20230912,143000,572241180,16100,16100,16100,16100,0
20230912,142900,572241180,16100,16100,16100,16100,0
20230912,142800,572241180,16100,16100,16100,16100,0
20230912,142700,572241180,16100,16100,16100,16100,50
20230912,142600,571436180,16100,16100,16100,16100,0
20230912,142500,571436180,16100,16100,16100,16100,0
20230912,142400,571436180,16100,16100,16100,16100,100
20230912,142300,569826180,16110,16110,16110,16110,0
20230912,142200,569826180,16110,16110,16110,16110,16
20230912,142100,569568420,16110,16110,16110,16110,157
20230912,142000,567039150,16110,16110,16110,16110,0
20230912,141900,567039150,16110,16110,16110,16110,0
20230912,141800,567039150,16110,16110,16110,16110,6
20230912,141700,566942490,16100,16100,16100,16100,0
20230912,141600,566942490,16100,16100,16100,16100,0
20230912,141500,566942490,16100,16100,16100,16100,2
20230912,141400,566910290,16200,16200,16200,16200,0
20230912,141300,566910290,16200,16200,16200,16200,0
20230912,141200,566910290,16200,16200,16200,16200,0
20230912,141100,566910290,16200,16200,16200,16200,0
20230912,141000,566910290,16200,16200,16200,16200,0
20230912,140900,566910290,16200,16200,16200,16200,0
20230912,140800,566910290,16200,16200,16200,16200,0
20230912,140700,566910290,16200,16200,16200,16200,0
20230912,140600,566910290,16200,16200,16200,16200,0
20230912,140500,566910290,16200,16200,16200,16200,0
20230912,140400,566910290,16200,16200,16200,16200,20
20230912,140300,566586290,16100,16100,16100,16100,0
20230912,140200,566586290,16100,16100,16100,16100,21
20230912,140100,566248190,16050,16070,16070,16050,106
20230912,140000,564545990,16080,16090,16090,16080,69
20230912,135900,563436060,16090,16110,16110,16090,472
20230912,135800,555833750,16110,16110,16110,16110,0
20230912,135700,555833750,16110,16110,16110,16110,2
20230912,135600,555801530,16150,16150,16150,16150,0
20230912,135500,555801530,16150,16150,16150,16150,7
20230912,135400,555688480,16200,16200,16200,16200,0
20230912,135300,555688480,16200,16200,16200,16200,0
20230912,135200,555688480,16200,16200,16200,16200,0
20230912,135100,555688480,16200,16200,16200,16200,0
20230912,135000,555688480,16200,16200,16200,16200,0
20230912,134900,555688480,16200,16200,16200,16200,0
20230912,134800,555688480,16200,16200,16200,16200,0
20230912,134700,555688480,16200,16200,16200,16200,10
20230912,134600,555526480,16200,16200,16200,16200,1
20230912,134500,555510280,16100,16100,16100,16100,0
20230912,134400,555510280,16100,16100,16100,16100,6
20230912,134300,555413680,16090,16090,16090,16090,0
20230912,134200,555413680,16090,16090,16090,16090,0
20230912,134100,555413680,16090,16090,16090,16090,0
20230912,134000,555413680,16090,16090,16090,16090,0
20230912,133900,555413680,16090,16090,16090,16090,0
20230912,133800,555413680,16090,16090,16090,16090,5
20230912,133700,555333230,16090,16090,16090,16090,5
20230912,133600,555252780,16080,16080,16080,16080,0
20230912,133500,555252780,16080,16130,16130,16080,120
20230912,133400,553320460,16130,16130,16130,16130,0
20230912,133300,553320460,16130,16130,16130,16130,1
20230912,133200,553304330,16130,16130,16130,16130,0
20230912,133100,553304330,16130,16130,16130,16130,0
20230912,133000,553304330,16130,16130,16130,16130,3
20230912,132900,553255940,16100,16100,16100,16100,0
20230912,132800,553255940,16100,16100,16100,16100,0
20230912,132700,553255940,16100,16100,16100,16100,5
20230912,132600,553175440,16100,16100,16100,16100,11
20230912,132500,552998340,16040,16110,16110,16040,297
20230912,132400,548220670,16110,16110,16110,16110,0
20230912,132300,548220670,16110,16160,16160,16110,1137
20230912,132200,529893090,16150,16150,16150,16150,0
20230912,132100,529893090,16150,16150,16150,16150,0
20230912,132000,529893090,16150,16150,16150,16150,0
20230912,131900,529893090,16150,16150,16150,16150,71
20230912,131800,528746440,16150,16150,16150,16150,0
20230912,131700,528746440,16150,16150,16150,16150,0
20230912,131600,528746440,16150,16150,16150,16150,37
20230912,131500,528148890,16150,16150,16150,16150,30
20230912,131400,527664390,16150,16150,16150,16150,10
20230912,131300,527502890,16130,16130,16130,16130,0
20230912,131200,527502890,16130,16130,16130,16130,1
20230912,131100,527486760,16130,16130,16130,16130,0
20230912,131000,527486760,16130,16130,16130,16130,10
20230912,130900,527325460,16130,16130,16130,16130,0
20230912,130800,527325460,16130,16130,16130,16130,105
20230912,130700,525631810,16210,16210,16210,16210,1
20230912,130600,525615600,16210,16210,16210,16210,0
20230912,130500,525615600,16210,16210,16210,16210,10
20230912,130400,525453500,16210,16210,16210,16210,1
20230912,130300,525437290,16130,16130,16130,16130,30
20230912,130200,524953390,16210,16210,16210,16210,1
20230912,130100,524937180,16130,16130,16130,16130,75
20230912,130000,523727430,16130,16130,16130,16130,1
20230912,125900,523711300,16130,16130,16130,16130,0
20230912,125800,523711300,16130,16120,16130,16120,6
20230912,125700,523614550,16120,16120,16120,16120,0
20230912,125600,523614550,16120,16120,16120,16120,0
20230912,125500,523614550,16120,16120,16120,16120,0
20230912,125400,523614550,16120,16120,16120,16120,0
20230912,125300,523614550,16120,16180,16180,16100,137
20230912,125200,521402810,16180,16180,16180,16180,0
20230912,125100,521402810,16180,16180,16180,16180,0
20230912,125000,521402810,16180,16180,16180,16180,0
20230912,124900,521402810,16180,16180,16180,16180,0
20230912,124800,521402810,16180,16180,16180,16180,190
20230912,124700,518328610,16180,16180,16180,16180,55
20230912,124600,517438710,16180,16190,16190,16180,91
20230912,124500,515966210,16230,16230,16230,16230,0
20230912,124400,515966210,16230,16230,16230,16230,0
20230912,124300,515966210,16230,16230,16230,16230,0
20230912,124200,515966210,16230,16230,16230,16230,0
20230912,124100,515966210,16230,16230,16230,16230,0
20230912,124000,515966210,16230,16230,16230,16230,0
20230912,123900,515966210,16230,16230,16230,16230,0
20230912,123800,515966210,16230,16230,16230,16230,0
20230912,123700,515966210,16230,16230,16230,16230,0
20230912,123600,515966210,16230,16230,16230,16230,0
20230912,123500,515966210,16230,16190,16230,16190,10
20230912,123400,515804230,16190,16190,16190,16190,0
20230912,123300,515804230,16190,16190,16190,16190,0
20230912,123200,515804230,16190,16190,16190,16190,0
20230912,123100,515804230,16190,16190,16190,16190,11
20230912,123000,515626140,16190,16230,16230,16190,1086
20230912,122900,498042870,16230,16230,16230,16230,0
20230912,122800,498042870,16230,16230,16230,16230,0
20230912,122700,498042870,16230,16230,16230,16230,0
20230912,122600,498042870,16230,16220,16230,16220,47
20230912,122500,497280080,16230,16230,16230,16230,0
20230912,122400,497280080,16230,16230,16230,16230,0
20230912,122300,497280080,16230,16230,16230,16230,0
20230912,122200,497280080,16230,16230,16230,16230,0
20230912,122100,497280080,16230,16230,16230,16230,53
20230912,122000,496419890,16190,16190,16190,16190,0
20230912,121900,496419890,16190,16190,16190,16190,0
20230912,121800,496419890,16190,16190,16190,16190,200
20230912,121700,493181890,16200,16210,16210,16200,226
20230912,121600,489520590,16220,16220,16220,16220,10
20230912,121500,489358390,16220,16220,16220,16220,50
20230912,121400,488547390,16210,16230,16230,16210,189
20230912,121300,485480520,16240,16240,16240,16240,0
20230912,121200,485480520,16240,16240,16240,16240,0
20230912,121100,485480520,16240,16240,16240,16240,11
20230912,121000,485301880,16250,16250,16250,16250,70
20230912,120900,484164380,16320,16320,16320,16320,0
20230912,120800,484164380,16320,16320,16320,16320,0
20230912,120700,484164380,16320,16320,16320,16320,0
20230912,120600,484164380,16320,16320,16320,16320,0
20230912,120500,484164380,16320,16320,16320,16320,10
20230912,120400,484001180,16260,16260,16260,16260,0
20230912,120300,484001180,16260,16260,16260,16260,71
20230912,120200,482846720,16250,16250,16250,16250,0
20230912,120100,482846720,16250,16250,16250,16250,10
20230912,120000,482684220,16440,16230,16440,16230,206
20230912,115900,479318900,16230,16260,16260,16230,150
20230912,115800,476882080,16260,16270,16270,16260,18
20230912,115700,476589300,16270,16270,16270,16270,12
20230912,115600,476394060,16270,16290,16290,16270,34
20230912,115500,475840800,16290,16290,16290,16290,1
20230912,115400,475824510,16320,16320,16320,16320,0
20230912,115300,475824510,16320,16290,16320,16290,60
20230912,115200,474846990,16290,16290,16290,16290,1
20230912,115100,474830700,16290,16290,16290,16290,0
20230912,115000,474830700,16290,16290,16290,16290,0
20230912,114900,474830700,16290,16290,16290,16290,0
20230912,114800,474830700,16290,16290,16290,16290,0
20230912,114700,474830700,16290,16290,16290,16290,22
20230912,114600,474472320,16290,16290,16290,16290,0
20230912,114500,474472320,16290,16290,16290,16290,0
20230912,114400,474472320,16290,16290,16290,16290,6
20230912,114300,474374580,16280,16280,16280,16280,0
20230912,114200,474374580,16280,16300,16300,16280,120
20230912,114100,472418640,16320,16320,16320,16320,0
20230912,114000,472418640,16320,16320,16320,16320,0
20230912,113900,472418640,16320,16320,16320,16320,0
20230912,113800,472418640,16320,16320,16320,16320,7
20230912,113700,472304400,16320,16320,16320,16320,0
20230912,113600,472304400,16320,16320,16320,16320,3
20230912,113500,472255440,16330,16330,16330,16330,59
20230912,113400,471291970,16340,16350,16350,16340,645
20230912,113300,460751440,16370,16370,16370,16370,0
20230912,113200,460751440,16370,16370,16370,16370,300
20230912,113100,455840440,16350,16350,16350,16350,0
20230912,113000,455840440,16350,16370,16370,16350,20
20230912,112900,455513240,16350,16350,16350,16350,4
20230912,112800,455447840,16350,16350,16350,16350,0
20230912,112700,455447840,16350,16350,16350,16350,0
20230912,112600,455447840,16350,16350,16370,16350,62
20230912,112500,454433900,16340,16360,16360,16340,822
20230912,112400,441000340,16350,16350,16350,16350,0
20230912,112300,441000340,16350,16350,16350,16350,20
20230912,112200,440673340,16350,16350,16360,16340,129
20230912,112100,438564310,16350,16350,16350,16340,27
20230912,112000,438122890,16350,16350,16350,16350,1
20230912,111900,438106540,16350,16350,16350,16340,50
20230912,111800,437289340,16350,16350,16350,16350,11
20230912,111700,437109490,16340,16340,16340,16340,0
20230912,111600,437109490,16340,16340,16340,16340,40
20230912,111500,436455890,16350,16350,16350,16350,6
20230912,111400,436357790,16340,16340,16340,16340,2
20230912,111300,436325110,16340,16340,16340,16340,40
20230912,111200,435671510,16340,16340,16340,16340,3
20230912,111100,435622490,16350,16350,16350,16350,0
20230912,111000,435622490,16350,16350,16350,16340,104
20230912,110900,433923090,16350,16340,16350,16340,50
20230912,110800,433105680,16340,16340,16340,16340,75
20230912,110700,431880180,16350,16350,16350,16350,5
20230912,110600,431798430,16350,16350,16350,16350,5
20230912,110500,431716680,16360,16350,16360,16350,35
20230912,110400,431144400,16350,16350,16350,16350,0
20230912,110300,431144400,16350,16350,16350,16350,0
20230912,110200,431144400,16350,16350,16350,16350,29
20230912,110100,430670250,16350,16360,16360,16350,16
20230912,110000,430408610,16350,16350,16350,16350,0
20230912,105900,430408610,16350,16370,16370,16350,119
20230912,105800,428461960,16370,16380,16380,16370,20
20230912,105700,428134540,16380,16420,16420,16380,722
20230912,105600,416294230,16430,16440,16440,16430,581
20230912,105500,406748390,16430,16440,16440,16430,55
20230912,105400,405844730,16430,16440,16440,16430,503
20230912,105300,397580410,16430,16430,16430,16430,0
20230912,105200,397580410,16430,16430,16430,16430,0
20230912,105100,397580410,16430,16430,16430,16430,17
20230912,105000,397301100,16440,16460,16460,16440,93
20230912,104900,395772100,16480,16480,16480,16480,0
20230912,104800,395772100,16480,16480,16480,16480,23
20230912,104700,395393060,16480,16480,16480,16480,50
20230912,104600,394569060,16460,16460,16460,16460,0
20230912,104500,394569060,16460,16460,16460,16460,0
20230912,104400,394569060,16460,16490,16490,16460,11
20230912,104300,394387810,16500,16500,16500,16500,19
20230912,104200,394074310,16500,16520,16520,16500,60
20230912,104100,393084230,16530,16530,16530,16530,0
20230912,104000,393084230,16530,16530,16530,16530,1
20230912,103900,393067700,16530,16530,16530,16530,0
20230912,103800,393067700,16530,16530,16530,16530,1
20230912,103700,393051170,16500,16500,16500,16500,0
20230912,103600,393051170,16500,16500,16500,16500,14
20230912,103500,392820170,16500,16500,16500,16500,25
20230912,103400,392407670,16490,16460,16490,16450,3
20230912,103300,392358270,16470,16470,16470,16470,23
20230912,103200,391979460,16440,16440,16440,16440,51
20230912,103100,391141020,16450,16440,16450,16440,203
20230912,103000,387803610,16440,16440,16440,16440,0
20230912,102900,387803610,16440,16440,16440,16440,0
20230912,102800,387803610,16440,16440,16440,16440,0
20230912,102700,387803610,16440,16440,16440,16440,15
20230912,102600,387557010,16430,16430,16430,16430,30
20230912,102500,387064110,16430,16440,16440,16430,375
20230912,102400,380900960,16440,16440,16440,16440,578
20230912,102300,371398640,16440,16440,16440,16440,159
20230912,102200,368784680,16440,16450,16450,16440,128
20230912,102100,366680270,16450,16450,16450,16450,271
20230912,102000,362222320,16450,16480,16480,16450,30
20230912,101900,361728540,16490,16490,16490,16490,4
20230912,101800,361662580,16500,16500,16500,16500,0
20230912,101700,361662580,16500,16500,16500,16500,0
20230912,101600,361662580,16500,16510,16510,16500,14
20230912,101500,361431550,16510,16540,16540,16510,249
20230912,101400,357318690,16570,16570,16570,16570,1
20230912,101300,357302120,16540,16540,16540,16540,0
20230912,101200,357302120,16540,16540,16540,16540,145
20230912,101100,354903820,16530,16530,16530,16530,28
20230912,101000,354440980,16530,16530,16530,16530,0
20230912,100900,354440980,16530,16530,16530,16530,3
20230912,100800,354391390,16530,16530,16530,16530,0
20230912,100700,354391390,16530,16530,16530,16530,9
20230912,100600,354242620,16530,16550,16580,16530,322
20230912,100500,348915710,16590,16590,16590,16590,0
20230912,100400,348915710,16590,16590,16590,16590,50
20230912,100300,348086210,16540,16540,16540,16540,1
20230912,100200,348069670,16560,16560,16560,16560,0
20230912,100100,348069670,16560,16560,16560,16560,52
20230912,100000,347208550,16560,16510,16560,16510,59
20230912,095900,346233140,16510,16500,16510,16500,41
20230912,095800,345556630,16500,16500,16500,16500,0
20230912,095700,345556630,16500,16500,16500,16500,11
20230912,095600,345375130,16500,16500,16500,16500,4
20230912,095500,345309130,16450,16450,16450,16450,10
20230912,095400,345144630,16430,16430,16430,16430,0
20230912,095300,345144630,16430,16430,16430,16430,3
20230912,095200,345095340,16420,16430,16430,16420,136
20230912,095100,342861100,16440,16440,16440,16430,139
20230912,095000,340576090,16440,16440,16440,16440,0
20230912,094900,340576090,16440,16440,16440,16440,28
20230912,094800,340115770,16440,16440,16440,16440,4
20230912,094700,340050010,16440,16440,16440,16440,3
20230912,094600,340000690,16560,16560,16560,16560,0
20230912,094500,340000690,16560,16550,16560,16550,5
20230912,094400,339917910,16580,16580,16580,16580,0
20230912,094300,339917910,16580,16500,16600,16420,478
20230912,094200,332051420,16500,16500,16500,16500,214
20230912,094100,328520420,16530,16580,16600,16530,811
20230912,094000,315086540,16580,16580,16580,16580,0
20230912,093900,315086540,16580,16580,16580,16580,11
20230912,093800,314904160,16630,16630,16630,16630,2
20230912,093700,314870900,16630,16630,16630,16580,278
20230912,093600,310248410,16630,16630,16630,16630,1
20230912,093500,310231780,16570,16570,16570,16570,1
20230912,093400,310215210,16570,16570,16570,16570,165
20230912,093300,307481160,16570,16570,16570,16550,122
20230912,093200,305460760,16570,16560,16570,16560,86
20230912,093100,304036300,16580,16630,16630,16580,182
20230912,093000,301016770,16630,16680,16680,16630,93
20230912,092900,299468000,16680,16680,16740,16680,40
20230912,092800,298799100,16680,16680,16700,16590,783
20230912,092700,285731580,16680,16590,16680,16590,282
20230912,092600,281049150,16550,16540,16590,16500,264
20230912,092500,276682110,16550,16550,16550,16540,49
20230912,092400,275871170,16550,16550,16550,16540,220
20230912,092300,272231430,16590,16590,16600,16540,409
20230912,092200,265453960,16590,16670,16670,16590,901
20230912,092100,250468710,16680,16810,16810,16680,546
20230912,092000,241334080,16820,17000,17000,16770,3524
20230912,091900,181850250,17000,16770,17100,16680,4206
20230912,091800,111002140,16780,16380,16880,16380,3852
20230912,091700,46851870,16400,16400,16400,16400,20
20230912,091600,46523870,16400,16400,16420,16320,929
20230912,091500,31323180,16410,16420,16420,16410,11
20230912,091400,31142660,16340,16340,16340,16340,35
20230912,091300,30570760,16360,16330,16360,16330,10
20230912,091200,30407260,16330,16340,16340,16330,50
20230912,091100,29590680,16470,16450,16500,16320,106
20230912,091000,27845200,16490,16240,16600,16210,929
20230912,090900,12682850,16190,16240,16240,16190,120
20230912,090800,10738670,16250,16160,16250,16150,427
20230912,090700,3826820,16170,16150,16170,16150,58
20230912,090600,2890040,16100,16150,16150,16100,2
20230912,090500,2857790,16150,16090,16150,16090,12
20230912,090400,2664650,16180,16180,16180,16180,0
20230912,090300,2664650,16180,15950,16190,15950,83
20230912,090200,1335480,15950,15950,15950,15950,0
20230912,090100,1335480,15950,15950,15950,15950,0
20230912,090000,1335480,15950,15860,15950,15860,84