KissMeData/199730/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,200800,610880040,15750,15750,15750,15750,1049
20230913,200700,610880040,15750,15750,15750,15750,0
20230913,200600,610880040,15750,15750,15750,15750,0
20230913,200500,610880040,15750,15750,15750,15750,0
20230913,200400,610880040,15750,15750,15750,15750,0
20230913,200300,610880040,15750,15750,15750,15750,0
20230913,200200,610880040,15750,15750,15750,15750,0
20230913,200100,610880040,15750,15750,15750,15750,0
20230913,200000,610880040,15750,15750,15750,15750,0
20230913,195900,610880040,15750,15750,15750,15750,0
20230913,195800,610880040,15750,15750,15750,15750,0
20230913,195700,610880040,15750,15750,15750,15750,0
20230913,195600,610880040,15750,15750,15750,15750,0
20230913,195500,610880040,15750,15750,15750,15750,0
20230913,195400,610880040,15750,15750,15750,15750,0
20230913,195300,610880040,15750,15750,15750,15750,0
20230913,195200,610880040,15750,15750,15750,15750,0
20230913,195100,610880040,15750,15750,15750,15750,0
20230913,195000,610880040,15750,15750,15750,15750,0
20230913,194900,610880040,15750,15750,15750,15750,0
20230913,194800,610880040,15750,15750,15750,15750,0
20230913,194700,610880040,15750,15750,15750,15750,0
20230913,194600,610880040,15750,15750,15750,15750,0
20230913,194500,610880040,15750,15750,15750,15750,0
20230913,194400,610880040,15750,15750,15750,15750,0
20230913,194300,610880040,15750,15750,15750,15750,0
20230913,194200,610880040,15750,15750,15750,15750,0
20230913,194100,610880040,15750,15750,15750,15750,0
20230913,194000,610880040,15750,15750,15750,15750,0
20230913,193900,610880040,15750,15750,15750,15750,0
20230913,193800,610880040,15750,15750,15750,15750,1049
20230913,193700,610880040,15750,15750,15750,15750,0
20230913,193600,610880040,15750,15750,15750,15750,0
20230913,193500,610880040,15750,15750,15750,15750,0
20230913,193400,610880040,15750,15750,15750,15750,0
20230913,193300,610880040,15750,15750,15750,15750,0
20230913,193200,610880040,15750,15750,15750,15750,0
20230913,193100,610880040,15750,15750,15750,15750,0
20230913,193000,610880040,15750,15750,15750,15750,0
20230913,192900,610880040,15750,15750,15750,15750,0
20230913,192800,610880040,15750,15750,15750,15750,0
20230913,192700,610880040,15750,15750,15750,15750,0
20230913,192600,610880040,15750,15750,15750,15750,0
20230913,192500,610880040,15750,15750,15750,15750,0
20230913,192400,610880040,15750,15750,15750,15750,0
20230913,192300,610880040,15750,15750,15750,15750,0
20230913,192200,610880040,15750,15750,15750,15750,0
20230913,192100,610880040,15750,15750,15750,15750,0
20230913,192000,610880040,15750,15750,15750,15750,0
20230913,191900,610880040,15750,15750,15750,15750,0
20230913,191800,610880040,15750,15750,15750,15750,0
20230913,191700,610880040,15750,15750,15750,15750,0
20230913,191600,610880040,15750,15750,15750,15750,0
20230913,191500,610880040,15750,15750,15750,15750,0
20230913,191400,610880040,15750,15750,15750,15750,0
20230913,191300,610880040,15750,15750,15750,15750,0
20230913,191200,610880040,15750,15750,15750,15750,0
20230913,191100,610880040,15750,15750,15750,15750,0
20230913,191000,610880040,15750,15750,15750,15750,0
20230913,190900,610880040,15750,15750,15750,15750,0
20230913,190800,610880040,15750,15750,15750,15750,1049
20230913,190700,610880040,15750,15750,15750,15750,0
20230913,190600,610880040,15750,15750,15750,15750,0
20230913,190500,610880040,15750,15750,15750,15750,0
20230913,190400,610880040,15750,15750,15750,15750,0
20230913,190300,610880040,15750,15750,15750,15750,0
20230913,190200,610880040,15750,15750,15750,15750,0
20230913,190100,610880040,15750,15750,15750,15750,0
20230913,190000,610880040,15750,15750,15750,15750,0
20230913,185900,610880040,15750,15750,15750,15750,0
20230913,185800,610880040,15750,15750,15750,15750,0
20230913,185700,610880040,15750,15750,15750,15750,0
20230913,185600,610880040,15750,15750,15750,15750,0
20230913,185500,610880040,15750,15750,15750,15750,0
20230913,185400,610880040,15750,15750,15750,15750,0
20230913,185300,610880040,15750,15750,15750,15750,0
20230913,185200,610880040,15750,15750,15750,15750,0
20230913,185100,610880040,15750,15750,15750,15750,0
20230913,185000,610880040,15750,15750,15750,15750,0
20230913,184900,610880040,15750,15750,15750,15750,0
20230913,184800,610880040,15750,15750,15750,15750,0
20230913,184700,610880040,15750,15750,15750,15750,0
20230913,184600,610880040,15750,15750,15750,15750,0
20230913,184500,610880040,15750,15750,15750,15750,0
20230913,184400,610880040,15750,15750,15750,15750,0
20230913,184300,610880040,15750,15750,15750,15750,0
20230913,184200,610880040,15750,15750,15750,15750,0
20230913,184100,610880040,15750,15750,15750,15750,0
20230913,184000,610880040,15750,15750,15750,15750,0
20230913,183900,610880040,15750,15750,15750,15750,0
20230913,183800,610880040,15750,15750,15750,15750,1049
20230913,183700,610880040,15750,15750,15750,15750,0
20230913,183600,610880040,15750,15750,15750,15750,0
20230913,183500,610880040,15750,15750,15750,15750,0
20230913,183400,610880040,15750,15750,15750,15750,0
20230913,183300,610880040,15750,15750,15750,15750,0
20230913,183200,610880040,15750,15750,15750,15750,0
20230913,183100,610880040,15750,15750,15750,15750,0
20230913,183000,610880040,15750,15750,15750,15750,0
20230913,182900,610880040,15750,15750,15750,15750,0
20230913,182800,610880040,15750,15750,15750,15750,0
20230913,182700,610880040,15750,15750,15750,15750,0
20230913,182600,610880040,15750,15750,15750,15750,0
20230913,182500,610880040,15750,15750,15750,15750,0
20230913,182400,610880040,15750,15750,15750,15750,0
20230913,182300,610880040,15750,15750,15750,15750,0
20230913,182200,610880040,15750,15750,15750,15750,0
20230913,182100,610880040,15750,15750,15750,15750,0
20230913,182000,610880040,15750,15750,15750,15750,0
20230913,181900,610880040,15750,15750,15750,15750,0
20230913,181800,610880040,15750,15750,15750,15750,0
20230913,181700,610880040,15750,15750,15750,15750,0
20230913,181600,610880040,15750,15750,15750,15750,0
20230913,181500,610880040,15750,15750,15750,15750,0
20230913,181400,610880040,15750,15750,15750,15750,0
20230913,181300,610880040,15750,15750,15750,15750,0
20230913,181200,610880040,15750,15750,15750,15750,0
20230913,181100,610880040,15750,15750,15750,15750,0
20230913,181000,610880040,15750,15750,15750,15750,0
20230913,180900,610880040,15750,15750,15750,15750,0
20230913,180800,610880040,15750,15750,15750,15750,1049
20230913,180700,610880040,15750,15750,15750,15750,0
20230913,180600,610880040,15750,15750,15750,15750,0
20230913,180500,610880040,15750,15750,15750,15750,0
20230913,180400,610880040,15750,15750,15750,15750,0
20230913,180300,610880040,15750,15750,15750,15750,0
20230913,180200,610880040,15750,15750,15750,15750,0
20230913,180100,610880040,15750,15750,15750,15750,0
20230913,180000,610880040,15750,15750,15750,15750,0
20230913,175900,610880040,15750,15750,15750,15750,0
20230913,175800,610880040,15750,15750,15750,15750,0
20230913,175700,610880040,15750,15750,15750,15750,0
20230913,175600,610880040,15750,15750,15750,15750,0
20230913,175500,610880040,15750,15750,15750,15750,0
20230913,175400,610880040,15750,15750,15750,15750,0
20230913,175300,610880040,15750,15750,15750,15750,0
20230913,175200,610880040,15750,15750,15750,15750,0
20230913,175100,610880040,15750,15750,15750,15750,0
20230913,175000,610880040,15750,15750,15750,15750,0
20230913,174900,610880040,15750,15750,15750,15750,0
20230913,174800,610880040,15750,15750,15750,15750,0
20230913,174700,610880040,15750,15750,15750,15750,0
20230913,174600,610880040,15750,15750,15750,15750,0
20230913,174500,610880040,15750,15750,15750,15750,0
20230913,174400,610880040,15750,15750,15750,15750,0
20230913,174300,610880040,15750,15750,15750,15750,0
20230913,174200,610880040,15750,15750,15750,15750,0
20230913,174100,610880040,15750,15750,15750,15750,0
20230913,174000,610880040,15750,15750,15750,15750,0
20230913,173900,610880040,15750,15750,15750,15750,0
20230913,173800,610880040,15750,15750,15750,15750,1049
20230913,173700,610880040,15750,15750,15750,15750,0
20230913,173600,610880040,15750,15750,15750,15750,0
20230913,173500,610880040,15750,15750,15750,15750,0
20230913,173400,610880040,15750,15750,15750,15750,0
20230913,173300,610880040,15750,15750,15750,15750,0
20230913,173200,610880040,15750,15750,15750,15750,0
20230913,173100,610880040,15750,15750,15750,15750,0
20230913,173000,610880040,15750,15750,15750,15750,0
20230913,172900,610880040,15750,15750,15750,15750,0
20230913,172800,610880040,15750,15750,15750,15750,0
20230913,172700,610880040,15750,15750,15750,15750,0
20230913,172600,610880040,15750,15750,15750,15750,0
20230913,172500,610880040,15750,15750,15750,15750,0
20230913,172400,610880040,15750,15750,15750,15750,0
20230913,172300,610880040,15750,15750,15750,15750,0
20230913,172200,610880040,15750,15750,15750,15750,0
20230913,172100,610880040,15750,15750,15750,15750,0
20230913,172000,610880040,15750,15750,15750,15750,0
20230913,171900,610880040,15750,15750,15750,15750,0
20230913,171800,610880040,15750,15750,15750,15750,0
20230913,171700,610880040,15750,15750,15750,15750,0
20230913,171600,610880040,15750,15750,15750,15750,0
20230913,171500,610880040,15750,15750,15750,15750,0
20230913,171400,610880040,15750,15750,15750,15750,0
20230913,171300,610880040,15750,15750,15750,15750,0
20230913,171200,610880040,15750,15750,15750,15750,0
20230913,171100,610880040,15750,15750,15750,15750,0
20230913,171000,610880040,15750,15750,15750,15750,0
20230913,170900,610880040,15750,15750,15750,15750,0
20230913,170800,610880040,15750,15750,15750,15750,1049
20230913,170700,610880040,15750,15750,15750,15750,0
20230913,170600,610880040,15750,15750,15750,15750,0
20230913,170500,610880040,15750,15750,15750,15750,0
20230913,170400,610880040,15750,15750,15750,15750,0
20230913,170300,610880040,15750,15750,15750,15750,0
20230913,170200,610880040,15750,15750,15750,15750,0
20230913,170100,610880040,15750,15750,15750,15750,0
20230913,170000,610880040,15750,15750,15750,15750,0
20230913,165900,610880040,15750,15750,15750,15750,0
20230913,165800,610880040,15750,15750,15750,15750,0
20230913,165700,610880040,15750,15750,15750,15750,0
20230913,165600,610880040,15750,15750,15750,15750,0
20230913,165500,610880040,15750,15750,15750,15750,0
20230913,165400,610880040,15750,15750,15750,15750,0
20230913,165300,610880040,15750,15750,15750,15750,0
20230913,165200,610880040,15750,15750,15750,15750,0
20230913,165100,610880040,15750,15750,15750,15750,0
20230913,165000,610880040,15750,15750,15750,15750,0
20230913,164900,610880040,15750,15750,15750,15750,0
20230913,164800,610880040,15750,15750,15750,15750,0
20230913,164700,610880040,15750,15750,15750,15750,0
20230913,164600,610880040,15750,15750,15750,15750,0
20230913,164500,610880040,15750,15750,15750,15750,0
20230913,164400,610880040,15750,15750,15750,15750,0
20230913,164300,610880040,15750,15750,15750,15750,0
20230913,164200,610880040,15750,15750,15750,15750,0
20230913,164100,610880040,15750,15750,15750,15750,0
20230913,164000,610880040,15750,15750,15750,15750,0
20230913,163900,610880040,15750,15750,15750,15750,0
20230913,163800,610880040,15750,15750,15750,15750,1049
20230913,163700,610880040,15750,15750,15750,15750,0
20230913,163600,610880040,15750,15750,15750,15750,0
20230913,163500,610880040,15750,15750,15750,15750,0
20230913,163400,610880040,15750,15750,15750,15750,0
20230913,163300,610880040,15750,15750,15750,15750,0
20230913,163200,610880040,15750,15750,15750,15750,0
20230913,163100,610880040,15750,15750,15750,15750,0
20230913,163000,610880040,15750,15750,15750,15750,0
20230913,162900,610880040,15750,15750,15750,15750,0
20230913,162800,610880040,15750,15750,15750,15750,0
20230913,162700,610880040,15750,15750,15750,15750,0
20230913,162600,610880040,15750,15750,15750,15750,0
20230913,162500,610880040,15750,15750,15750,15750,0
20230913,162400,610880040,15750,15750,15750,15750,0
20230913,162300,610880040,15750,15750,15750,15750,0
20230913,162200,610880040,15750,15750,15750,15750,0
20230913,162100,610880040,15750,15750,15750,15750,0
20230913,162000,610880040,15750,15750,15750,15750,0
20230913,161900,610880040,15750,15750,15750,15750,0
20230913,161800,610880040,15750,15750,15750,15750,0
20230913,161700,610880040,15750,15750,15750,15750,0
20230913,161600,610880040,15750,15750,15750,15750,0
20230913,161500,610880040,15750,15750,15750,15750,0
20230913,161400,610880040,15750,15750,15750,15750,0
20230913,161300,610880040,15750,15750,15750,15750,0
20230913,161200,610880040,15750,15750,15750,15750,0
20230913,161100,610880040,15750,15750,15750,15750,0
20230913,161000,610880040,15750,15750,15750,15750,0
20230913,160900,610880040,15750,15750,15750,15750,0
20230913,160800,610880040,15750,15750,15750,15750,1049
20230913,160700,610880040,15750,15750,15750,15750,0
20230913,160600,610880040,15750,15750,15750,15750,0
20230913,160500,610880040,15750,15750,15750,15750,0
20230913,160400,610880040,15750,15750,15750,15750,0
20230913,160300,610880040,15750,15750,15750,15750,0
20230913,160200,610880040,15750,15750,15750,15750,0
20230913,160100,610880040,15750,15750,15750,15750,0
20230913,160000,610880040,15750,15750,15750,15750,0
20230913,155900,610880040,15750,15750,15750,15750,0
20230913,155800,610880040,15750,15750,15750,15750,0
20230913,155700,610880040,15750,15750,15750,15750,0
20230913,155600,610880040,15750,15750,15750,15750,0
20230913,155500,610880040,15750,15750,15750,15750,0
20230913,155400,610880040,15750,15750,15750,15750,0
20230913,155300,610880040,15750,15750,15750,15750,0
20230913,155200,610880040,15750,15750,15750,15750,0
20230913,155100,610880040,15750,15750,15750,15750,0
20230913,155000,610880040,15750,15750,15750,15750,0
20230913,154900,610880040,15750,15750,15750,15750,0
20230913,154800,610880040,15750,15750,15750,15750,0
20230913,154700,610880040,15750,15750,15750,15750,0
20230913,154600,610880040,15750,15750,15750,15750,0
20230913,154500,610880040,15750,15750,15750,15750,0
20230913,154400,610880040,15750,15750,15750,15750,0
20230913,154300,610880040,15750,15750,15750,15750,0
20230913,154200,610880040,15750,15750,15750,15750,0
20230913,154100,610880040,15750,15750,15750,15750,0
20230913,154000,610880040,15750,15750,15750,15750,0
20230913,153900,610880040,15750,15750,15750,15750,0
20230913,153800,610880040,15750,15750,15750,15750,1049
20230913,153700,610880040,15750,15750,15750,15750,0
20230913,153600,610880040,15750,15750,15750,15750,0
20230913,153500,610880040,15750,15750,15750,15750,0
20230913,153400,610880040,15750,15750,15750,15750,0
20230913,153300,610880040,15750,15750,15750,15750,0
20230913,153200,610880040,15750,15750,15750,15750,0
20230913,153100,610880040,15750,15750,15750,15750,0
20230913,153000,610880040,15750,15750,15750,15750,1049
20230913,152900,594358290,15670,15670,15670,15670,0
20230913,152800,594358290,15670,15670,15670,15670,0
20230913,152700,594358290,15670,15670,15670,15670,0
20230913,152600,594358290,15670,15670,15670,15670,0
20230913,152500,594358290,15670,15670,15670,15670,0
20230913,152400,594358290,15670,15670,15670,15670,0
20230913,152300,594358290,15670,15670,15670,15670,0
20230913,152200,594358290,15670,15670,15670,15670,0
20230913,152100,594358290,15670,15670,15670,15670,0
20230913,152000,594358290,15670,15670,15670,15670,0
20230913,151900,594358290,15670,15670,15680,15670,22
20230913,151800,594013510,15670,15660,15670,15660,9
20230913,151700,593872520,15670,15670,15670,15670,0
20230913,151600,593872520,15670,15670,15670,15670,0
20230913,151500,593872520,15670,15670,15670,15670,10
20230913,151400,593715820,15690,15600,15690,15600,117
20230913,151300,591882790,15600,15600,15600,15600,13
20230913,151200,591679990,15650,15650,15650,15600,16
20230913,151100,591429640,15650,15650,15650,15650,7
20230913,151000,591320090,15600,15600,15600,15600,0
20230913,150900,591320090,15600,15630,15630,15590,322
20230913,150800,586293660,15620,15620,15620,15620,0
20230913,150700,586293660,15620,15620,15620,15620,0
20230913,150600,586293660,15620,15620,15620,15620,0
20230913,150500,586293660,15620,15620,15620,15620,30
20230913,150400,585825060,15620,15630,15660,15620,253
20230913,150300,581872790,15660,15660,15660,15660,36
20230913,150200,581309030,15710,15710,15710,15710,0
20230913,150100,581309030,15710,15710,15710,15710,0
20230913,150000,581309030,15710,15710,15710,15710,0
20230913,145900,581309030,15710,15710,15710,15710,0
20230913,145800,581309030,15710,15710,15710,15710,0
20230913,145700,581309030,15710,15710,15710,15710,0
20230913,145600,581309030,15710,15710,15710,15710,0
20230913,145500,581309030,15710,15700,15710,15700,18
20230913,145400,581026330,15710,15710,15710,15710,0
20230913,145300,581026330,15710,15710,15710,15710,0
20230913,145200,581026330,15710,15670,15710,15670,16
20230913,145100,580775200,15690,15690,15690,15690,2
20230913,145000,580743820,15690,15610,15690,15610,31
20230913,144900,580257800,15610,15610,15610,15610,0
20230913,144800,580257800,15610,15610,15610,15610,0
20230913,144700,580257800,15610,15610,15610,15610,0
20230913,144600,580257800,15610,15610,15610,15610,0
20230913,144500,580257800,15610,15610,15610,15610,0
20230913,144400,580257800,15610,15610,15610,15610,9
20230913,144300,580117310,15610,15630,15630,15610,15
20230913,144200,579883090,15630,15650,15650,15630,244
20230913,144100,576064850,15600,15630,15650,15590,4931
20230913,144000,499139740,15640,15700,15700,15640,1583
20230913,143900,474348490,15700,15700,15700,15700,0
20230913,143800,474348490,15700,15700,15700,15700,15
20230913,143700,474112990,15700,15730,15730,15700,15
20230913,143600,473877310,15730,15710,15730,15710,18
20230913,143500,473594230,15700,15700,15700,15700,229
20230913,143400,469998930,15700,15720,15720,15700,266
20230913,143300,465822330,15700,15710,15710,15700,18
20230913,143200,465539640,15710,15730,15730,15710,18
20230913,143100,465256700,15730,15730,15730,15730,4
20230913,143000,465193780,15740,15740,15740,15740,125
20230913,142900,463226280,15750,15750,15750,15750,3
20230913,142800,463179030,15770,15770,15770,15770,5
20230913,142700,463100180,15750,15750,15750,15750,0
20230913,142600,463100180,15750,15750,15750,15750,0
20230913,142500,463100180,15750,15750,15750,15750,1
20230913,142400,463084430,15740,15770,15770,15740,258
20230913,142300,459021280,15790,15790,15790,15790,12
20230913,142200,458831800,15780,15780,15780,15780,2
20230913,142100,458800240,15780,15790,15790,15780,218
20230913,142000,455358090,15790,15860,15860,15790,2340
20230913,141900,418304540,15890,15890,15890,15890,0
20230913,141800,418304540,15890,15890,15890,15890,0
20230913,141700,418304540,15890,15890,15890,15890,0
20230913,141600,418304540,15890,15890,15890,15890,0
20230913,141500,418304540,15890,15890,15890,15890,0
20230913,141400,418304540,15890,15890,15890,15890,0
20230913,141300,418304540,15890,15890,15890,15890,0
20230913,141200,418304540,15890,15890,15890,15890,0
20230913,141100,418304540,15890,15890,15890,15890,0
20230913,141000,418304540,15890,15890,15890,15890,0
20230913,140900,418304540,15890,15890,15890,15890,10
20230913,140800,418145640,15890,15890,15890,15890,40
20230913,140700,417510040,15860,15860,15860,15860,0
20230913,140600,417510040,15860,15860,15860,15860,0
20230913,140500,417510040,15860,15860,15860,15860,0
20230913,140400,417510040,15860,15860,15860,15860,0
20230913,140300,417510040,15860,15860,15860,15860,0
20230913,140200,417510040,15860,15860,15860,15860,0
20230913,140100,417510040,15860,15870,15870,15860,99
20230913,140000,415939710,15890,15890,15890,15890,1
20230913,135900,415923820,15900,15900,15900,15900,0
20230913,135800,415923820,15900,15900,15900,15900,0
20230913,135700,415923820,15900,15900,15900,15900,6
20230913,135600,415828420,15910,15910,15910,15910,0
20230913,135500,415828420,15910,15910,15910,15910,7
20230913,135400,415717050,15910,15910,15910,15910,0
20230913,135300,415717050,15910,15910,15910,15910,2
20230913,135200,415685230,15910,15910,15910,15910,0
20230913,135100,415685230,15910,15910,15910,15910,0
20230913,135000,415685230,15910,15910,15910,15910,5
20230913,134900,415605680,15910,15910,15910,15910,0
20230913,134800,415605680,15910,15910,15910,15910,0
20230913,134700,415605680,15910,15910,15910,15910,0
20230913,134600,415605680,15910,15910,15910,15910,0
20230913,134500,415605680,15910,15910,15910,15910,1
20230913,134400,415589770,15910,15910,15910,15910,0
20230913,134300,415589770,15910,15910,15910,15910,0
20230913,134200,415589770,15910,15910,15910,15910,0
20230913,134100,415589770,15910,15910,15910,15910,0
20230913,134000,415589770,15910,15910,15910,15910,0
20230913,133900,415589770,15910,15910,15910,15910,0
20230913,133800,415589770,15910,15910,15910,15910,1
20230913,133700,415573860,15850,15850,15850,15850,0
20230913,133600,415573860,15850,15850,15850,15850,1
20230913,133500,415558010,15850,15850,15850,15850,0
20230913,133400,415558010,15850,15850,15850,15850,0
20230913,133300,415558010,15850,15850,15850,15850,0
20230913,133200,415558010,15850,15850,15850,15850,0
20230913,133100,415558010,15850,15860,15860,15850,114
20230913,133000,413750320,15860,15860,15860,15860,20
20230913,132900,413433120,15860,15860,15860,15860,5
20230913,132800,413353820,15910,15910,15910,15910,0
20230913,132700,413353820,15910,15910,15910,15910,0
20230913,132600,413353820,15910,15910,15910,15910,0
20230913,132500,413353820,15910,15910,15910,15910,1
20230913,132400,413337910,15910,15910,15910,15910,0
20230913,132300,413337910,15910,15910,15910,15910,0
20230913,132200,413337910,15910,15910,15910,15910,1
20230913,132100,413322000,15890,15890,15890,15890,55
20230913,132000,412448050,15850,15850,15850,15850,0
20230913,131900,412448050,15850,15850,15850,15850,0
20230913,131800,412448050,15850,15850,15850,15850,0
20230913,131700,412448050,15850,15850,15850,15850,0
20230913,131600,412448050,15850,15850,15850,15850,1
20230913,131500,412432200,15850,15850,15850,15850,30
20230913,131400,411956700,15850,15850,15850,15850,0
20230913,131300,411956700,15850,15850,15850,15850,0
20230913,131200,411956700,15850,15850,15850,15850,0
20230913,131100,411956700,15850,15850,15850,15850,0
20230913,131000,411956700,15850,15850,15850,15850,0
20230913,130900,411956700,15850,15850,15850,15850,0
20230913,130800,411956700,15850,15850,15850,15850,0
20230913,130700,411956700,15850,15850,15850,15850,0
20230913,130600,411956700,15850,15850,15850,15850,0
20230913,130500,411956700,15850,15850,15850,15850,0
20230913,130400,411956700,15850,15850,15850,15850,0
20230913,130300,411956700,15850,15850,15850,15850,120
20230913,130200,410054700,15900,15900,15900,15900,1
20230913,130100,410038800,15910,15910,15910,15910,0
20230913,130000,410038800,15910,15910,15910,15910,0
20230913,125900,410038800,15910,15910,15910,15910,0
20230913,125800,410038800,15910,15910,15910,15910,0
20230913,125700,410038800,15910,15910,15910,15910,0
20230913,125600,410038800,15910,15910,15910,15910,0
20230913,125500,410038800,15910,15910,15910,15910,18
20230913,125400,409752420,15930,15930,15930,15930,0
20230913,125300,409752420,15930,15890,15930,15890,31
20230913,125200,409259270,15850,15850,15850,15850,0
20230913,125100,409259270,15850,15850,15850,15850,0
20230913,125000,409259270,15850,15890,15890,15850,21
20230913,124900,408926380,15860,15860,15860,15860,0
20230913,124800,408926380,15860,15870,15870,15860,533
20230913,124700,400472730,15870,15880,15880,15870,348
20230913,124600,394948040,15900,15900,15900,15900,0
20230913,124500,394948040,15900,15900,15900,15900,8
20230913,124400,394820840,15900,15900,15900,15900,0
20230913,124300,394820840,15900,15900,15900,15900,0
20230913,124200,394820840,15900,15900,15900,15900,5
20230913,124100,394741340,15880,15880,15880,15880,0
20230913,124000,394741340,15880,15880,15880,15880,0
20230913,123900,394741340,15880,15880,15880,15880,39
20230913,123800,394122020,15880,15880,15880,15880,39
20230913,123700,393502700,15880,15880,15880,15880,0
20230913,123600,393502700,15880,15900,15900,15880,36
20230913,123500,392930940,15890,15890,15890,15890,20
20230913,123400,392613140,15900,15900,15900,15900,1
20230913,123300,392597240,15880,15880,15880,15880,0
20230913,123200,392597240,15880,15880,15880,15880,0
20230913,123100,392597240,15880,15880,15880,15880,0
20230913,123000,392597240,15880,15880,15880,15880,2
20230913,122900,392565480,15950,15950,15950,15950,0
20230913,122800,392565480,15950,15950,15950,15950,0
20230913,122700,392565480,15950,15950,15950,15950,0
20230913,122600,392565480,15950,15950,15950,15950,0
20230913,122500,392565480,15950,15950,15950,15950,0
20230913,122400,392565480,15950,15950,15950,15950,2
20230913,122300,392533580,15950,15950,15950,15950,0
20230913,122200,392533580,15950,15950,15950,15880,11
20230913,122100,392358200,15950,15950,15950,15950,0
20230913,122000,392358200,15950,15950,15950,15950,0
20230913,121900,392358200,15950,15950,15950,15950,0
20230913,121800,392358200,15950,15950,15950,15950,0
20230913,121700,392358200,15950,15950,15950,15950,0
20230913,121600,392358200,15950,15910,15950,15890,602
20230913,121500,382792060,15960,15960,15960,15960,1
20230913,121400,382776100,15890,15890,15890,15890,0
20230913,121300,382776100,15890,15890,15890,15890,0
20230913,121200,382776100,15890,15890,15890,15890,0
20230913,121100,382776100,15890,15890,15890,15890,0
20230913,121000,382776100,15890,15890,15890,15890,0
20230913,120900,382776100,15890,15890,15890,15890,0
20230913,120800,382776100,15890,15890,15890,15890,0
20230913,120700,382776100,15890,15890,15890,15890,0
20230913,120600,382776100,15890,15890,15890,15890,0
20230913,120500,382776100,15890,15890,15890,15890,0
20230913,120400,382776100,15890,15910,15910,15890,57
20230913,120300,381870320,15960,15960,15960,15960,0
20230913,120200,381870320,15960,15960,15960,15960,40
20230913,120100,381231920,15960,15960,15960,15960,0
20230913,120000,381231920,15960,15960,15960,15960,50
20230913,115900,380433920,15970,15970,15970,15970,0
20230913,115800,380433920,15970,15970,15970,15970,0
20230913,115700,380433920,15970,15970,15970,15970,0
20230913,115600,380433920,15970,15970,15970,15970,0
20230913,115500,380433920,15970,15970,15970,15970,1
20230913,115400,380417950,15970,15970,15970,15970,0
20230913,115300,380417950,15970,15970,15970,15970,0
20230913,115200,380417950,15970,15970,15970,15970,0
20230913,115100,380417950,15970,15970,15970,15970,3
20230913,115000,380370040,15970,15970,15970,15970,2
20230913,114900,380338100,15970,15970,15970,15970,0
20230913,114800,380338100,15970,15970,15970,15970,37
20230913,114700,379747210,15960,15950,15960,15950,26
20230913,114600,379332300,15950,15950,15950,15950,0
20230913,114500,379332300,15950,15950,15950,15950,0
20230913,114400,379332300,15950,15950,15950,15950,0
20230913,114300,379332300,15950,15940,15950,15940,111
20230913,114200,377561960,15940,15940,15940,15940,0
20230913,114100,377561960,15940,15940,15940,15940,0
20230913,114000,377561960,15940,15940,15940,15940,0
20230913,113900,377561960,15940,15880,15940,15870,271
20230913,113800,373260820,15880,15880,15880,15880,2
20230913,113700,373229060,15870,15870,15870,15870,0
20230913,113600,373229060,15870,15870,15870,15870,302
20230913,113500,368436320,15960,15960,15960,15960,0
20230913,113400,368436320,15960,15960,15960,15960,0
20230913,113300,368436320,15960,15960,15960,15960,0
20230913,113200,368436320,15960,15960,15960,15960,0
20230913,113100,368436320,15960,15960,15960,15960,0
20230913,113000,368436320,15960,15960,15960,15960,0
20230913,112900,368436320,15960,15960,15960,15960,1
20230913,112800,368420360,15870,15870,15870,15870,0
20230913,112700,368420360,15870,15870,15870,15870,0
20230913,112600,368420360,15870,15870,15870,15870,1
20230913,112500,368404490,15870,15870,15870,15870,0
20230913,112400,368404490,15870,15870,15870,15870,0
20230913,112300,368404490,15870,15870,15870,15870,20
20230913,112200,368087090,15860,15860,15860,15860,0
20230913,112100,368087090,15860,15860,15860,15860,0
20230913,112000,368087090,15860,15860,15860,15860,0
20230913,111900,368087090,15860,15860,15860,15860,0
20230913,111800,368087090,15860,15880,15880,15860,240
20230913,111700,364279650,15880,15880,15880,15880,1
20230913,111600,364263770,15870,15870,15870,15870,0
20230913,111500,364263770,15870,15900,15900,15870,400
20230913,111400,357912950,15900,15900,15900,15900,5
20230913,111300,357833450,15900,15900,15900,15900,0
20230913,111200,357833450,15900,15900,15900,15900,0
20230913,111100,357833450,15900,15900,15900,15900,334
20230913,111000,352522850,15910,15920,15920,15910,47
20230913,110900,351775010,15980,15980,15980,15980,0
20230913,110800,351775010,15980,15980,15980,15980,10
20230913,110700,351615210,15980,15980,15980,15980,0
20230913,110600,351615210,15980,15980,15980,15980,0
20230913,110500,351615210,15980,15980,15980,15980,0
20230913,110400,351615210,15980,15980,15980,15980,0
20230913,110300,351615210,15980,15980,15980,15980,0
20230913,110200,351615210,15980,15980,15980,15980,0
20230913,110100,351615210,15980,15980,15980,15980,0
20230913,110000,351615210,15980,15980,15980,15980,0
20230913,105900,351615210,15980,15980,15980,15980,19
20230913,105800,351311590,15980,15900,15980,15900,21
20230913,105700,350977610,15880,15900,15900,15880,14
20230913,105600,350755210,15900,15900,15900,15900,1
20230913,105500,350739310,16000,16000,16000,16000,0
20230913,105400,350739310,16000,16000,16000,16000,0
20230913,105300,350739310,16000,15990,16000,15990,3
20230913,105200,350691330,15890,15850,15890,15850,104
20230913,105100,349042290,15850,15870,15870,15850,532
20230913,105000,340604500,15870,15890,15890,15870,27
20230913,104900,340175880,15900,15920,15920,15900,551
20230913,104800,331410430,15910,15910,15910,15910,1
20230913,104700,331394520,15910,15910,15910,15910,0
20230913,104600,331394520,15910,15930,15930,15910,132
20230913,104500,329293580,15950,15950,15950,15950,9
20230913,104400,329150030,16110,16110,16110,16110,0
20230913,104300,329150030,16110,16110,16110,16110,0
20230913,104200,329150030,16110,16110,16110,16110,0
20230913,104100,329150030,16110,16110,16110,16110,0
20230913,104000,329150030,16110,16110,16110,16110,0
20230913,103900,329150030,16110,16110,16110,16110,0
20230913,103800,329150030,16110,16110,16110,16110,0
20230913,103700,329150030,16110,16110,16110,16110,0
20230913,103600,329150030,16110,16110,16110,16110,0
20230913,103500,329150030,16110,16110,16110,16110,1
20230913,103400,329133920,15920,15920,15920,15920,200
20230913,103300,325949920,15920,15940,15940,15920,484
20230913,103200,318240650,15940,15940,15940,15940,0
20230913,103100,318240650,15940,15990,15990,15940,298
20230913,103000,313477950,15990,16000,16000,15990,202
20230913,102900,310246340,16010,16010,16010,16010,110
20230913,102800,308485240,16020,16070,16070,16020,86
20230913,102700,307105870,16070,16070,16070,16070,4
20230913,102600,307041590,16070,16090,16090,16070,35
20230913,102500,306478780,16090,16090,16090,16090,12
20230913,102400,306285700,16090,16090,16090,16090,20
20230913,102300,305963900,16100,16110,16110,16100,70
20230913,102200,304836580,16130,16140,16140,16130,10
20230913,102100,304675230,16140,16140,16140,16140,1
20230913,102000,304659090,16130,16130,16130,16130,8
20230913,101900,304530050,16130,16130,16130,16130,19
20230913,101800,304223580,16130,16130,16130,16130,0
20230913,101700,304223580,16130,16130,16130,16130,20
20230913,101600,303900980,16130,16130,16130,16130,101
20230913,101500,302271850,16170,16170,16170,16170,0
20230913,101400,302271850,16170,16170,16170,16170,0
20230913,101300,302271850,16170,16160,16170,16160,5
20230913,101200,302191040,16160,16160,16160,16160,0
20230913,101100,302191040,16160,16150,16160,16150,163
20230913,101000,299557590,16060,16060,16060,16060,0
20230913,100900,299557590,16060,16060,16060,16060,0
20230913,100800,299557590,16060,16060,16060,16060,0
20230913,100700,299557590,16060,16050,16060,16050,2
20230913,100600,299525480,16050,16050,16050,16050,345
20230913,100500,293988230,16140,16140,16140,16140,44
20230913,100400,293278070,16150,16100,16150,16100,96
20230913,100300,291732420,16110,16080,16110,16070,150
20230913,100200,289317520,16090,16100,16100,16090,35
20230913,100100,288754030,16100,16100,16100,16100,20
20230913,100000,288432030,16120,16120,16120,16120,0
20230913,095900,288432030,16120,16120,16120,16120,0
20230913,095800,288432030,16120,16080,16120,16080,314
20230913,095700,283377470,16070,16070,16070,16070,2
20230913,095600,283345330,16000,16000,16000,16000,35
20230913,095500,282785330,16000,16000,16000,16000,80
20230913,095400,281505330,16090,16010,16090,16000,110
20230913,095300,279745120,16000,16090,16090,15990,252
20230913,095200,275705210,16180,16180,16180,16180,6
20230913,095100,275608130,16130,16140,16140,16130,51
20230913,095000,274785190,16180,16180,16180,16180,0
20230913,094900,274785190,16180,16180,16180,16180,0
20230913,094800,274785190,16180,16180,16180,16180,1
20230913,094700,274769010,16200,16190,16200,16190,49
20230913,094600,273975580,16130,16130,16130,16130,7
20230913,094500,273862670,16130,16130,16130,16130,0
20230913,094400,273862670,16130,16190,16190,16130,5
20230913,094300,273781960,16200,16200,16200,16200,0
20230913,094200,273781960,16200,16200,16200,16130,13
20230913,094100,273571430,16130,16130,16200,16130,434
20230913,094000,266568280,16130,16030,16130,16030,314
20230913,093900,261534760,16030,16060,16060,15990,515
20230913,093800,253280730,16060,16060,16060,16060,8
20230913,093700,253152250,16030,16150,16150,16030,511
20230913,093600,244958370,16140,16050,16140,16030,55
20230913,093500,244075610,16150,16150,16150,16150,0
20230913,093400,244075610,16150,16150,16150,16150,0
20230913,093300,244075610,16150,16150,16150,16050,375
20230913,093200,238047560,16160,16160,16160,16160,0
20230913,093100,238047560,16160,16160,16160,16160,0
20230913,093000,238047560,16160,16160,16160,16160,1
20230913,092900,238031400,16120,16120,16120,16120,0
20230913,092800,238031400,16120,16120,16120,16120,12
20230913,092700,237837960,16100,15950,16120,15950,450
20230913,092600,230636340,15890,15830,15970,15820,527
20230913,092500,222268810,15800,15790,15800,15780,441
20230913,092400,215303140,15790,15770,15790,15600,1884
20230913,092300,185794330,15770,15820,15830,15770,163
20230913,092200,183219130,15800,15830,15830,15800,227
20230913,092100,179626780,15840,15840,15840,15840,0
20230913,092000,179626780,15840,15840,15840,15840,131
20230913,091900,177551740,15840,15790,15840,15780,285
20230913,091800,173048350,15780,15830,15830,15780,106
20230913,091700,171375320,15760,15760,15760,15760,1
20230913,091600,171359560,15780,15760,15780,15750,632
20230913,091500,161398610,15730,15780,15780,15730,37
20230913,091400,160815250,15710,15850,15850,15710,2547
20230913,091300,120605650,15940,15840,15940,15840,295
20230913,091200,115932740,15840,15960,15960,15830,805
20230913,091100,103173020,15960,15960,15960,15850,412
20230913,091000,96640950,15980,15930,15980,15860,92
20230913,090900,95177180,15850,15900,15900,15850,1335
20230913,090800,74013720,15900,15980,15980,15850,664
20230913,090700,63454620,15980,16100,16100,15980,1939
20230913,090600,32401660,16100,16100,16100,16100,0
20230913,090500,32401660,16100,16060,16110,16020,566
20230913,090400,23329830,16020,16020,16020,16020,219
20230913,090300,19821450,16010,16260,16260,16010,1029
20230913,090200,3270340,16160,16210,16210,16160,95
20230913,090100,1734300,16360,16250,16370,16240,60
20230913,090000,758720,16140,16120,16250,16120,47