KissMeData/273640/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,202700,788060210,16310,16310,16310,16310,990
20230911,202600,788060210,16310,16310,16310,16310,0
20230911,202500,788060210,16310,16310,16310,16310,0
20230911,202400,788060210,16310,16310,16310,16310,0
20230911,202300,788060210,16310,16310,16310,16310,0
20230911,202200,788060210,16310,16310,16310,16310,0
20230911,202100,788060210,16310,16310,16310,16310,0
20230911,202000,788060210,16310,16310,16310,16310,0
20230911,201900,788060210,16310,16310,16310,16310,0
20230911,201800,788060210,16310,16310,16310,16310,0
20230911,201700,788060210,16310,16310,16310,16310,0
20230911,201600,788060210,16310,16310,16310,16310,0
20230911,201500,788060210,16310,16310,16310,16310,0
20230911,201400,788060210,16310,16310,16310,16310,0
20230911,201300,788060210,16310,16310,16310,16310,0
20230911,201200,788060210,16310,16310,16310,16310,0
20230911,201100,788060210,16310,16310,16310,16310,0
20230911,201000,788060210,16310,16310,16310,16310,0
20230911,200900,788060210,16310,16310,16310,16310,0
20230911,200800,788060210,16310,16310,16310,16310,0
20230911,200700,788060210,16310,16310,16310,16310,0
20230911,200600,788060210,16310,16310,16310,16310,0
20230911,200500,788060210,16310,16310,16310,16310,0
20230911,200400,788060210,16310,16310,16310,16310,0
20230911,200300,788060210,16310,16310,16310,16310,0
20230911,200200,788060210,16310,16310,16310,16310,0
20230911,200100,788060210,16310,16310,16310,16310,0
20230911,200000,788060210,16310,16310,16310,16310,0
20230911,195900,788060210,16310,16310,16310,16310,0
20230911,195800,788060210,16310,16310,16310,16310,0
20230911,195700,788060210,16310,16310,16310,16310,990
20230911,195600,788060210,16310,16310,16310,16310,0
20230911,195500,788060210,16310,16310,16310,16310,0
20230911,195400,788060210,16310,16310,16310,16310,0
20230911,195300,788060210,16310,16310,16310,16310,0
20230911,195200,788060210,16310,16310,16310,16310,0
20230911,195100,788060210,16310,16310,16310,16310,0
20230911,195000,788060210,16310,16310,16310,16310,0
20230911,194900,788060210,16310,16310,16310,16310,0
20230911,194800,788060210,16310,16310,16310,16310,0
20230911,194700,788060210,16310,16310,16310,16310,0
20230911,194600,788060210,16310,16310,16310,16310,0
20230911,194500,788060210,16310,16310,16310,16310,0
20230911,194400,788060210,16310,16310,16310,16310,0
20230911,194300,788060210,16310,16310,16310,16310,0
20230911,194200,788060210,16310,16310,16310,16310,0
20230911,194100,788060210,16310,16310,16310,16310,0
20230911,194000,788060210,16310,16310,16310,16310,0
20230911,193900,788060210,16310,16310,16310,16310,0
20230911,193800,788060210,16310,16310,16310,16310,0
20230911,193700,788060210,16310,16310,16310,16310,0
20230911,193600,788060210,16310,16310,16310,16310,0
20230911,193500,788060210,16310,16310,16310,16310,0
20230911,193400,788060210,16310,16310,16310,16310,0
20230911,193300,788060210,16310,16310,16310,16310,0
20230911,193200,788060210,16310,16310,16310,16310,0
20230911,193100,788060210,16310,16310,16310,16310,0
20230911,193000,788060210,16310,16310,16310,16310,0
20230911,192900,788060210,16310,16310,16310,16310,0
20230911,192800,788060210,16310,16310,16310,16310,0
20230911,192700,788060210,16310,16310,16310,16310,990
20230911,192600,788060210,16310,16310,16310,16310,0
20230911,192500,788060210,16310,16310,16310,16310,0
20230911,192400,788060210,16310,16310,16310,16310,0
20230911,192300,788060210,16310,16310,16310,16310,0
20230911,192200,788060210,16310,16310,16310,16310,0
20230911,192100,788060210,16310,16310,16310,16310,0
20230911,192000,788060210,16310,16310,16310,16310,0
20230911,191900,788060210,16310,16310,16310,16310,0
20230911,191800,788060210,16310,16310,16310,16310,0
20230911,191700,788060210,16310,16310,16310,16310,0
20230911,191600,788060210,16310,16310,16310,16310,0
20230911,191500,788060210,16310,16310,16310,16310,0
20230911,191400,788060210,16310,16310,16310,16310,0
20230911,191300,788060210,16310,16310,16310,16310,0
20230911,191200,788060210,16310,16310,16310,16310,0
20230911,191100,788060210,16310,16310,16310,16310,0
20230911,191000,788060210,16310,16310,16310,16310,0
20230911,190900,788060210,16310,16310,16310,16310,0
20230911,190800,788060210,16310,16310,16310,16310,0
20230911,190700,788060210,16310,16310,16310,16310,0
20230911,190600,788060210,16310,16310,16310,16310,0
20230911,190500,788060210,16310,16310,16310,16310,0
20230911,190400,788060210,16310,16310,16310,16310,0
20230911,190300,788060210,16310,16310,16310,16310,0
20230911,190200,788060210,16310,16310,16310,16310,0
20230911,190100,788060210,16310,16310,16310,16310,0
20230911,190000,788060210,16310,16310,16310,16310,0
20230911,185900,788060210,16310,16310,16310,16310,0
20230911,185800,788060210,16310,16310,16310,16310,0
20230911,185700,788060210,16310,16310,16310,16310,990
20230911,185600,788060210,16310,16310,16310,16310,0
20230911,185500,788060210,16310,16310,16310,16310,0
20230911,185400,788060210,16310,16310,16310,16310,0
20230911,185300,788060210,16310,16310,16310,16310,0
20230911,185200,788060210,16310,16310,16310,16310,0
20230911,185100,788060210,16310,16310,16310,16310,0
20230911,185000,788060210,16310,16310,16310,16310,0
20230911,184900,788060210,16310,16310,16310,16310,0
20230911,184800,788060210,16310,16310,16310,16310,0
20230911,184700,788060210,16310,16310,16310,16310,0
20230911,184600,788060210,16310,16310,16310,16310,0
20230911,184500,788060210,16310,16310,16310,16310,0
20230911,184400,788060210,16310,16310,16310,16310,0
20230911,184300,788060210,16310,16310,16310,16310,0
20230911,184200,788060210,16310,16310,16310,16310,0
20230911,184100,788060210,16310,16310,16310,16310,0
20230911,184000,788060210,16310,16310,16310,16310,0
20230911,183900,788060210,16310,16310,16310,16310,0
20230911,183800,788060210,16310,16310,16310,16310,0
20230911,183700,788060210,16310,16310,16310,16310,0
20230911,183600,788060210,16310,16310,16310,16310,0
20230911,183500,788060210,16310,16310,16310,16310,0
20230911,183400,788060210,16310,16310,16310,16310,0
20230911,183300,788060210,16310,16310,16310,16310,0
20230911,183200,788060210,16310,16310,16310,16310,0
20230911,183100,788060210,16310,16310,16310,16310,0
20230911,183000,788060210,16310,16310,16310,16310,0
20230911,182900,788060210,16310,16310,16310,16310,0
20230911,182800,788060210,16310,16310,16310,16310,0
20230911,182700,788060210,16310,16310,16310,16310,990
20230911,182600,788060210,16310,16310,16310,16310,0
20230911,182500,788060210,16310,16310,16310,16310,0
20230911,182400,788060210,16310,16310,16310,16310,0
20230911,182300,788060210,16310,16310,16310,16310,0
20230911,182200,788060210,16310,16310,16310,16310,0
20230911,182100,788060210,16310,16310,16310,16310,0
20230911,182000,788060210,16310,16310,16310,16310,0
20230911,181900,788060210,16310,16310,16310,16310,0
20230911,181800,788060210,16310,16310,16310,16310,0
20230911,181700,788060210,16310,16310,16310,16310,0
20230911,181600,788060210,16310,16310,16310,16310,0
20230911,181500,788060210,16310,16310,16310,16310,0
20230911,181400,788060210,16310,16310,16310,16310,0
20230911,181300,788060210,16310,16310,16310,16310,0
20230911,181200,788060210,16310,16310,16310,16310,0
20230911,181100,788060210,16310,16310,16310,16310,0
20230911,181000,788060210,16310,16310,16310,16310,0
20230911,180900,788060210,16310,16310,16310,16310,0
20230911,180800,788060210,16310,16310,16310,16310,0
20230911,180700,788060210,16310,16310,16310,16310,0
20230911,180600,788060210,16310,16310,16310,16310,0
20230911,180500,788060210,16310,16310,16310,16310,0
20230911,180400,788060210,16310,16310,16310,16310,0
20230911,180300,788060210,16310,16310,16310,16310,0
20230911,180200,788060210,16310,16310,16310,16310,0
20230911,180100,788060210,16310,16310,16310,16310,0
20230911,180000,788060210,16310,16310,16310,16310,0
20230911,175900,788060210,16310,16310,16310,16310,0
20230911,175800,788060210,16310,16310,16310,16310,0
20230911,175700,788060210,16310,16310,16310,16310,990
20230911,175600,788060210,16310,16310,16310,16310,0
20230911,175500,788060210,16310,16310,16310,16310,0
20230911,175400,788060210,16310,16310,16310,16310,0
20230911,175300,788060210,16310,16310,16310,16310,0
20230911,175200,788060210,16310,16310,16310,16310,0
20230911,175100,788060210,16310,16310,16310,16310,0
20230911,175000,788060210,16310,16310,16310,16310,0
20230911,174900,788060210,16310,16310,16310,16310,0
20230911,174800,788060210,16310,16310,16310,16310,0
20230911,174700,788060210,16310,16310,16310,16310,0
20230911,174600,788060210,16310,16310,16310,16310,0
20230911,174500,788060210,16310,16310,16310,16310,0
20230911,174400,788060210,16310,16310,16310,16310,0
20230911,174300,788060210,16310,16310,16310,16310,0
20230911,174200,788060210,16310,16310,16310,16310,0
20230911,174100,788060210,16310,16310,16310,16310,0
20230911,174000,788060210,16310,16310,16310,16310,0
20230911,173900,788060210,16310,16310,16310,16310,0
20230911,173800,788060210,16310,16310,16310,16310,0
20230911,173700,788060210,16310,16310,16310,16310,0
20230911,173600,788060210,16310,16310,16310,16310,0
20230911,173500,788060210,16310,16310,16310,16310,0
20230911,173400,788060210,16310,16310,16310,16310,0
20230911,173300,788060210,16310,16310,16310,16310,0
20230911,173200,788060210,16310,16310,16310,16310,0
20230911,173100,788060210,16310,16310,16310,16310,0
20230911,173000,788060210,16310,16310,16310,16310,0
20230911,172900,788060210,16310,16310,16310,16310,0
20230911,172800,788060210,16310,16310,16310,16310,0
20230911,172700,788060210,16310,16310,16310,16310,990
20230911,172600,788060210,16310,16310,16310,16310,0
20230911,172500,788060210,16310,16310,16310,16310,0
20230911,172400,788060210,16310,16310,16310,16310,0
20230911,172300,788060210,16310,16310,16310,16310,0
20230911,172200,788060210,16310,16310,16310,16310,0
20230911,172100,788060210,16310,16310,16310,16310,0
20230911,172000,788060210,16310,16310,16310,16310,0
20230911,171900,788060210,16310,16310,16310,16310,0
20230911,171800,788060210,16310,16310,16310,16310,0
20230911,171700,788060210,16310,16310,16310,16310,0
20230911,171600,788060210,16310,16310,16310,16310,0
20230911,171500,788060210,16310,16310,16310,16310,0
20230911,171400,788060210,16310,16310,16310,16310,0
20230911,171300,788060210,16310,16310,16310,16310,0
20230911,171200,788060210,16310,16310,16310,16310,0
20230911,171100,788060210,16310,16310,16310,16310,0
20230911,171000,788060210,16310,16310,16310,16310,0
20230911,170900,788060210,16310,16310,16310,16310,0
20230911,170800,788060210,16310,16310,16310,16310,0
20230911,170700,788060210,16310,16310,16310,16310,0
20230911,170600,788060210,16310,16310,16310,16310,0
20230911,170500,788060210,16310,16310,16310,16310,0
20230911,170400,788060210,16310,16310,16310,16310,0
20230911,170300,788060210,16310,16310,16310,16310,0
20230911,170200,788060210,16310,16310,16310,16310,0
20230911,170100,788060210,16310,16310,16310,16310,0
20230911,170000,788060210,16310,16310,16310,16310,0
20230911,165900,788060210,16310,16310,16310,16310,0
20230911,165800,788060210,16310,16310,16310,16310,0
20230911,165700,788060210,16310,16310,16310,16310,990
20230911,165600,788060210,16310,16310,16310,16310,0
20230911,165500,788060210,16310,16310,16310,16310,0
20230911,165400,788060210,16310,16310,16310,16310,0
20230911,165300,788060210,16310,16310,16310,16310,0
20230911,165200,788060210,16310,16310,16310,16310,0
20230911,165100,788060210,16310,16310,16310,16310,0
20230911,165000,788060210,16310,16310,16310,16310,0
20230911,164900,788060210,16310,16310,16310,16310,0
20230911,164800,788060210,16310,16310,16310,16310,0
20230911,164700,788060210,16310,16310,16310,16310,0
20230911,164600,788060210,16310,16310,16310,16310,0
20230911,164500,788060210,16310,16310,16310,16310,0
20230911,164400,788060210,16310,16310,16310,16310,0
20230911,164300,788060210,16310,16310,16310,16310,0
20230911,164200,788060210,16310,16310,16310,16310,0
20230911,164100,788060210,16310,16310,16310,16310,0
20230911,164000,788060210,16310,16310,16310,16310,0
20230911,163900,788060210,16310,16310,16310,16310,0
20230911,163800,788060210,16310,16310,16310,16310,0
20230911,163700,788060210,16310,16310,16310,16310,0
20230911,163600,788060210,16310,16310,16310,16310,0
20230911,163500,788060210,16310,16310,16310,16310,0
20230911,163400,788060210,16310,16310,16310,16310,0
20230911,163300,788060210,16310,16310,16310,16310,0
20230911,163200,788060210,16310,16310,16310,16310,0
20230911,163100,788060210,16310,16310,16310,16310,0
20230911,163000,788060210,16310,16310,16310,16310,0
20230911,162900,788060210,16310,16310,16310,16310,0
20230911,162800,788060210,16310,16310,16310,16310,0
20230911,162700,788060210,16310,16310,16310,16310,990
20230911,162600,788060210,16310,16310,16310,16310,0
20230911,162500,788060210,16310,16310,16310,16310,0
20230911,162400,788060210,16310,16310,16310,16310,0
20230911,162300,788060210,16310,16310,16310,16310,0
20230911,162200,788060210,16310,16310,16310,16310,0
20230911,162100,788060210,16310,16310,16310,16310,0
20230911,162000,788060210,16310,16310,16310,16310,0
20230911,161900,788060210,16310,16310,16310,16310,0
20230911,161800,788060210,16310,16310,16310,16310,0
20230911,161700,788060210,16310,16310,16310,16310,0
20230911,161600,788060210,16310,16310,16310,16310,0
20230911,161500,788060210,16310,16310,16310,16310,0
20230911,161400,788060210,16310,16310,16310,16310,0
20230911,161300,788060210,16310,16310,16310,16310,0
20230911,161200,788060210,16310,16310,16310,16310,0
20230911,161100,788060210,16310,16310,16310,16310,0
20230911,161000,788060210,16310,16310,16310,16310,0
20230911,160900,788060210,16310,16310,16310,16310,0
20230911,160800,788060210,16310,16310,16310,16310,0
20230911,160700,788060210,16310,16310,16310,16310,0
20230911,160600,788060210,16310,16310,16310,16310,0
20230911,160500,788060210,16310,16310,16310,16310,0
20230911,160400,788060210,16310,16310,16310,16310,0
20230911,160300,788060210,16310,16310,16310,16310,0
20230911,160200,788060210,16310,16310,16310,16310,0
20230911,160100,788060210,16310,16310,16310,16310,0
20230911,160000,788060210,16310,16310,16310,16310,0
20230911,155900,788060210,16310,16310,16310,16310,0
20230911,155800,788060210,16310,16310,16310,16310,0
20230911,155700,788060210,16310,16310,16310,16310,990
20230911,155600,788060210,16310,16310,16310,16310,0
20230911,155500,788060210,16310,16310,16310,16310,0
20230911,155400,788060210,16310,16310,16310,16310,0
20230911,155300,788060210,16310,16310,16310,16310,0
20230911,155200,788060210,16310,16310,16310,16310,0
20230911,155100,788060210,16310,16310,16310,16310,0
20230911,155000,788060210,16310,16310,16310,16310,0
20230911,154900,788060210,16310,16310,16310,16310,0
20230911,154800,788060210,16310,16310,16310,16310,0
20230911,154700,788060210,16310,16310,16310,16310,0
20230911,154600,788060210,16310,16310,16310,16310,0
20230911,154500,788060210,16310,16310,16310,16310,0
20230911,154400,788060210,16310,16310,16310,16310,0
20230911,154300,788060210,16310,16310,16310,16310,0
20230911,154200,788060210,16310,16310,16310,16310,0
20230911,154100,788060210,16310,16310,16310,16310,0
20230911,154000,788060210,16310,16310,16310,16310,0
20230911,153900,788060210,16310,16310,16310,16310,0
20230911,153800,788060210,16310,16310,16310,16310,0
20230911,153700,788060210,16310,16310,16310,16310,0
20230911,153600,788060210,16310,16310,16310,16310,0
20230911,153500,788060210,16310,16310,16310,16310,0
20230911,153400,788060210,16310,16310,16310,16310,0
20230911,153300,788060210,16310,16310,16310,16310,0
20230911,153200,788060210,16310,16310,16310,16310,0
20230911,153100,788060210,16310,16310,16310,16310,0
20230911,153000,788060210,16310,16310,16310,16310,990
20230911,152900,771913310,16310,16310,16310,16310,0
20230911,152800,771913310,16310,16310,16310,16310,0
20230911,152700,771913310,16310,16310,16310,16310,0
20230911,152600,771913310,16310,16310,16310,16310,0
20230911,152500,771913310,16310,16310,16310,16310,0
20230911,152400,771913310,16310,16310,16310,16310,0
20230911,152300,771913310,16310,16310,16310,16310,0
20230911,152200,771913310,16310,16310,16310,16310,0
20230911,152100,771913310,16310,16310,16310,16310,0
20230911,152000,771913310,16310,16310,16310,16310,0
20230911,151900,771913310,16310,16330,16330,16310,328
20230911,151800,766560540,16330,16390,16390,16330,52
20230911,151700,765711130,16340,16340,16340,16340,3
20230911,151600,765662110,16330,16340,16340,16320,125
20230911,151500,763620190,16330,16340,16430,16330,632
20230911,151400,753264200,16330,16340,16350,16330,78
20230911,151300,751989600,16340,16340,16340,16330,30
20230911,151200,751499410,16340,16340,16340,16340,8
20230911,151100,751368690,16310,16300,16310,16300,83
20230911,151000,750014980,16290,16280,16290,16280,56
20230911,150900,749103120,16280,16300,16300,16280,377
20230911,150800,742962950,16290,16300,16300,16290,377
20230911,150700,736818040,16290,16310,16310,16280,1219
20230911,150600,716951210,16310,16340,16340,16310,539
20230911,150500,708158640,16310,16320,16340,16310,501
20230911,150400,699980140,16330,16340,16340,16320,389
20230911,150300,693630830,16340,16340,16340,16340,0
20230911,150200,693630830,16340,16350,16350,16330,92
20230911,150100,692126720,16320,16330,16330,16320,105
20230911,150000,690413090,16350,16330,16350,16330,14
20230911,145900,690184370,16320,16320,16330,16320,121
20230911,145800,688209500,16320,16340,16340,16320,236
20230911,145700,684355540,16360,16360,16360,16360,0
20230911,145600,684355540,16360,16360,16360,16360,8
20230911,145500,684224660,16330,16330,16330,16330,0
20230911,145400,684224660,16330,16330,16330,16330,0
20230911,145300,684224660,16330,16330,16330,16330,0
20230911,145200,684224660,16330,16320,16330,16320,58
20230911,145100,683277550,16320,16330,16330,16320,407
20230911,145000,676634130,16330,16330,16330,16330,208
20230911,144900,673237490,16320,16320,16320,16320,0
20230911,144800,673237490,16320,16340,16360,16320,111
20230911,144700,671423740,16340,16340,16340,16340,7
20230911,144600,671309360,16330,16330,16330,16330,10
20230911,144500,671146060,16330,16370,16370,16330,537
20230911,144400,662365090,16370,16370,16370,16370,34
20230911,144300,661808510,16370,16370,16370,16370,0
20230911,144200,661808510,16370,16360,16370,16360,49
20230911,144100,661006670,16360,16380,16380,16360,402
20230911,144000,654425190,16380,16380,16380,16380,0
20230911,143900,654425190,16380,16380,16380,16380,0
20230911,143800,654425190,16380,16380,16380,16380,0
20230911,143700,654425190,16380,16380,16380,16380,45
20230911,143600,653688090,16380,16390,16390,16380,105
20230911,143500,651967190,16390,16410,16410,16390,460
20230911,143400,644419030,16420,16420,16420,16420,62
20230911,143300,643400990,16420,16420,16420,16420,595
20230911,143200,633631090,16420,16430,16430,16420,85
20230911,143100,632234550,16430,16430,16430,16430,5
20230911,143000,632152400,16430,16430,16430,16430,0
20230911,142900,632152400,16430,16430,16430,16430,0
20230911,142800,632152400,16430,16420,16430,16420,23
20230911,142700,631774710,16420,16420,16420,16420,0
20230911,142600,631774710,16420,16420,16420,16420,0
20230911,142500,631774710,16420,16420,16420,16420,0
20230911,142400,631774710,16420,16420,16420,16420,0
20230911,142300,631774710,16420,16420,16420,16420,146
20230911,142200,629377390,16420,16420,16420,16420,0
20230911,142100,629377390,16420,16420,16420,16420,0
20230911,142000,629377390,16420,16420,16420,16420,0
20230911,141900,629377390,16420,16420,16420,16420,0
20230911,141800,629377390,16420,16430,16430,16420,24
20230911,141700,628983080,16410,16410,16410,16410,0
20230911,141600,628983080,16410,16410,16410,16410,5
20230911,141500,628901030,16430,16430,16430,16430,5
20230911,141400,628818880,16440,16440,16440,16440,0
20230911,141300,628818880,16440,16440,16440,16440,0
20230911,141200,628818880,16440,16440,16440,16440,5
20230911,141100,628736680,16410,16390,16420,16390,384
20230911,141000,622434700,16360,16400,16400,16360,792
20230911,140900,609458800,16400,16450,16450,16400,1167
20230911,140800,590304210,16450,16460,16460,16450,109
20230911,140700,588510110,16470,16470,16470,16460,17
20230911,140600,588230190,16460,16480,16480,16460,181
20230911,140500,585248670,16490,16480,16490,16480,14
20230911,140400,585017850,16490,16490,16490,16490,2
20230911,140300,584984870,16490,16490,16490,16490,0
20230911,140200,584984870,16490,16510,16510,16490,26
20230911,140100,584556090,16490,16490,16490,16490,1
20230911,140000,584539600,16490,16490,16490,16490,5
20230911,135900,584457150,16490,16490,16490,16490,90
20230911,135800,582973050,16490,16490,16490,16490,45
20230911,135700,582231000,16490,16490,16490,16490,20
20230911,135600,581901200,16500,16510,16510,16500,286
20230911,135500,577181160,16520,16520,16520,16520,157
20230911,135400,574587520,16530,16530,16530,16530,24
20230911,135300,574190800,16530,16530,16530,16530,0
20230911,135200,574190800,16530,16530,16530,16530,0
20230911,135100,574190800,16530,16530,16530,16530,0
20230911,135000,574190800,16530,16530,16530,16530,0
20230911,134900,574190800,16530,16530,16530,16530,0
20230911,134800,574190800,16530,16530,16530,16530,3
20230911,134700,574141210,16530,16530,16530,16530,108
20230911,134600,572355970,16530,16530,16530,16530,25
20230911,134500,571942720,16530,16530,16530,16530,1
20230911,134400,571926190,16520,16520,16520,16520,115
20230911,134300,570026390,16510,16510,16510,16510,99
20230911,134200,568391900,16520,16520,16520,16520,0
20230911,134100,568391900,16520,16520,16520,16520,0
20230911,134000,568391900,16520,16510,16520,16510,318
20230911,133900,563139590,16520,16520,16520,16520,0
20230911,133800,563139590,16520,16520,16520,16520,0
20230911,133700,563139590,16520,16510,16520,16510,26
20230911,133600,562710270,16520,16520,16520,16520,74
20230911,133500,561487790,16520,16520,16520,16520,110
20230911,133400,559670590,16520,16520,16520,16520,0
20230911,133300,559670590,16520,16520,16520,16520,0
20230911,133200,559670590,16520,16520,16520,16520,0
20230911,133100,559670590,16520,16520,16520,16520,0
20230911,133000,559670590,16520,16520,16520,16520,2
20230911,132900,559637550,16520,16520,16520,16520,0
20230911,132800,559637550,16520,16520,16520,16520,10
20230911,132700,559472350,16520,16520,16520,16520,0
20230911,132600,559472350,16520,16520,16520,16520,0
20230911,132500,559472350,16520,16520,16520,16520,1
20230911,132400,559455830,16520,16520,16520,16520,0
20230911,132300,559455830,16520,16520,16520,16520,106
20230911,132200,557704710,16510,16510,16510,16510,0
20230911,132100,557704710,16510,16510,16510,16510,0
20230911,132000,557704710,16510,16520,16520,16510,99
20230911,131900,556069290,16500,16500,16500,16500,0
20230911,131800,556069290,16500,16470,16520,16470,1019
20230911,131700,539267570,16440,16460,16470,16440,784
20230911,131600,526370100,16460,16460,16460,16460,122
20230911,131500,524361980,16460,16430,16460,16430,417
20230911,131400,517503850,16440,16440,16440,16440,151
20230911,131300,515021410,16440,16440,16440,16440,0
20230911,131200,515021410,16440,16440,16440,16440,0
20230911,131100,515021410,16440,16440,16440,16440,22
20230911,131000,514659730,16420,16420,16420,16420,0
20230911,130900,514659730,16420,16420,16420,16420,0
20230911,130800,514659730,16420,16420,16420,16420,0
20230911,130700,514659730,16420,16420,16420,16420,141
20230911,130600,512344510,16420,16420,16420,16420,0
20230911,130500,512344510,16420,16420,16420,16420,79
20230911,130400,511047330,16420,16420,16420,16420,24
20230911,130300,510653250,16430,16430,16430,16430,67
20230911,130200,509552440,16420,16420,16420,16420,3
20230911,130100,509503180,16430,16430,16430,16430,5
20230911,130000,509421030,16430,16430,16430,16430,1
20230911,125900,509404600,16430,16430,16430,16430,100
20230911,125800,507761600,16440,16440,16440,16440,5
20230911,125700,507679400,16440,16440,16440,16440,154
20230911,125600,505147640,16450,16460,16460,16450,35
20230911,125500,504571680,16450,16450,16450,16450,331
20230911,125400,499126730,16450,16450,16450,16450,0
20230911,125300,499126730,16450,16450,16450,16450,1
20230911,125200,499110280,16440,16440,16440,16440,0
20230911,125100,499110280,16440,16440,16440,16440,0
20230911,125000,499110280,16440,16430,16440,16410,284
20230911,124900,494444240,16410,16410,16410,16410,0
20230911,124800,494444240,16410,16410,16410,16410,100
20230911,124700,492803240,16420,16420,16420,16420,70
20230911,124600,491653840,16420,16420,16420,16420,0
20230911,124500,491653840,16420,16420,16420,16420,50
20230911,124400,490832840,16420,16410,16420,16410,336
20230911,124300,485317710,16410,16410,16410,16410,0
20230911,124200,485317710,16410,16410,16410,16400,127
20230911,124100,483234640,16420,16420,16420,16420,2
20230911,124000,483201800,16420,16420,16420,16420,42
20230911,123900,482512160,16420,16420,16420,16420,0
20230911,123800,482512160,16420,16330,16420,16290,2200
20230911,123700,446571350,16300,16450,16450,16300,2200
20230911,123600,410566520,16460,16460,16460,16460,0
20230911,123500,410566520,16460,16460,16460,16460,0
20230911,123400,410566520,16460,16460,16460,16460,44
20230911,123300,409842280,16460,16460,16460,16460,0
20230911,123200,409842280,16460,16470,16470,16450,102
20230911,123100,408163390,16470,16470,16470,16470,1
20230911,123000,408146920,16470,16470,16470,16470,10
20230911,122900,407982220,16480,16480,16480,16480,0
20230911,122800,407982220,16480,16480,16480,16480,304
20230911,122700,402972300,16480,16490,16490,16470,248
20230911,122600,398883690,16470,16470,16470,16470,7
20230911,122500,398768400,16480,16480,16480,16480,0
20230911,122400,398768400,16480,16480,16480,16480,0
20230911,122300,398768400,16480,16480,16480,16480,0
20230911,122200,398768400,16480,16480,16480,16480,0
20230911,122100,398768400,16480,16480,16480,16480,50
20230911,122000,397944400,16480,16490,16490,16480,208
20230911,121900,394515100,16490,16490,16490,16490,310
20230911,121800,389403200,16490,16490,16490,16490,0
20230911,121700,389403200,16490,16490,16490,16490,0
20230911,121600,389403200,16490,16490,16490,16490,0
20230911,121500,389403200,16490,16490,16490,16490,0
20230911,121400,389403200,16490,16490,16490,16490,20
20230911,121300,389073400,16490,16490,16490,16490,1
20230911,121200,389056910,16490,16490,16490,16490,181
20230911,121100,386072220,16490,16490,16490,16490,11
20230911,121000,385890830,16500,16500,16500,16500,0
20230911,120900,385890830,16500,16500,16500,16500,2
20230911,120800,385857830,16500,16500,16500,16500,1
20230911,120700,385841330,16500,16500,16500,16500,21
20230911,120600,385494830,16510,16510,16510,16510,10
20230911,120500,385329730,16510,16510,16510,16510,0
20230911,120400,385329730,16510,16510,16510,16510,25
20230911,120300,384916980,16510,16510,16510,16510,17
20230911,120200,384636310,16510,16510,16510,16510,10
20230911,120100,384471210,16510,16510,16510,16510,1
20230911,120000,384454700,16510,16510,16510,16510,1
20230911,115900,384438190,16480,16500,16500,16480,41
20230911,115800,383762370,16510,16510,16510,16510,1
20230911,115700,383745860,16500,16500,16500,16500,20
20230911,115600,383415860,16500,16500,16500,16500,0
20230911,115500,383415860,16500,16500,16500,16500,0
20230911,115400,383415860,16500,16500,16500,16500,48
20230911,115300,382623860,16520,16520,16520,16520,0
20230911,115200,382623860,16520,16520,16520,16520,10
20230911,115100,382458660,16520,16520,16520,16520,1
20230911,115000,382442140,16520,16520,16530,16520,5
20230911,114900,382359530,16530,16530,16530,16530,0
20230911,114800,382359530,16530,16530,16530,16530,1
20230911,114700,382343000,16550,16550,16550,16550,0
20230911,114600,382343000,16550,16550,16550,16550,0
20230911,114500,382343000,16550,16550,16550,16550,0
20230911,114400,382343000,16550,16550,16550,16550,31
20230911,114300,381829950,16560,16560,16560,16560,3
20230911,114200,381780270,16580,16580,16580,16580,0
20230911,114100,381780270,16580,16580,16580,16580,0
20230911,114000,381780270,16580,16580,16580,16580,0
20230911,113900,381780270,16580,16580,16580,16580,0
20230911,113800,381780270,16580,16580,16580,16580,1
20230911,113700,381763690,16400,16400,16400,16400,0
20230911,113600,381763690,16400,16550,16550,16400,2060
20230911,113500,347866890,16550,16550,16550,16550,100
20230911,113400,346211890,16550,16550,16550,16550,15
20230911,113300,345963640,16550,16550,16550,16550,58
20230911,113200,345003740,16550,16550,16550,16550,0
20230911,113100,345003740,16550,16550,16550,16550,0
20230911,113000,345003740,16550,16550,16550,16550,55
20230911,112900,344093490,16550,16550,16550,16550,0
20230911,112800,344093490,16550,16550,16550,16550,0
20230911,112700,344093490,16550,16550,16550,16550,0
20230911,112600,344093490,16550,16550,16550,16550,19
20230911,112500,343779040,16500,16500,16500,16500,0
20230911,112400,343779040,16500,16500,16500,16500,0
20230911,112300,343779040,16500,16500,16500,16500,47
20230911,112200,343003540,16500,16500,16500,16500,0
20230911,112100,343003540,16500,16500,16500,16500,53
20230911,112000,342129040,16490,16490,16490,16490,62
20230911,111900,341106660,16490,16490,16490,16490,0
20230911,111800,341106660,16490,16480,16490,16480,808
20230911,111700,327785070,16480,16480,16480,16480,1
20230911,111600,327768590,16480,16480,16480,16480,0
20230911,111500,327768590,16480,16480,16480,16480,0
20230911,111400,327768590,16480,16480,16480,16480,10
20230911,111300,327603790,16490,16490,16490,16490,1
20230911,111200,327587300,16500,16500,16500,16500,19
20230911,111100,327273800,16500,16500,16500,16500,10
20230911,111000,327108800,16500,16500,16500,16500,0
20230911,110900,327108800,16500,16500,16500,16500,1
20230911,110800,327092300,16500,16500,16500,16500,1
20230911,110700,327075800,16500,16500,16500,16500,0
20230911,110600,327075800,16500,16500,16500,16500,0
20230911,110500,327075800,16500,16500,16500,16500,0
20230911,110400,327075800,16500,16500,16500,16500,9
20230911,110300,326927300,16500,16500,16500,16500,2
20230911,110200,326894300,16460,16470,16470,16460,180
20230911,110100,323930970,16460,16460,16460,16460,611
20230911,110000,313873910,16460,16490,16490,16450,439
20230911,105900,306645360,16500,16500,16500,16500,6
20230911,105800,306546360,16500,16500,16500,16500,0
20230911,105700,306546360,16500,16520,16520,16500,335
20230911,105600,301012790,16530,16540,16540,16530,186
20230911,105500,297936950,16550,16560,16560,16550,286
20230911,105400,293201100,16580,16580,16580,16580,4
20230911,105300,293134780,16580,16580,16580,16580,0
20230911,105200,293134780,16580,16580,16580,16580,0
20230911,105100,293134780,16580,16580,16580,16580,0
20230911,105000,293134780,16580,16580,16580,16580,1
20230911,104900,293118200,16590,16590,16590,16590,0
20230911,104800,293118200,16590,16590,16590,16590,0
20230911,104700,293118200,16590,16590,16590,16590,20
20230911,104600,292786400,16590,16570,16600,16570,219
20230911,104500,289156080,16570,16550,16570,16550,230
20230911,104400,285347010,16570,16570,16570,16570,0
20230911,104300,285347010,16570,16550,16570,16550,3
20230911,104200,285297320,16550,16560,16560,16550,29
20230911,104100,284817170,16550,16550,16550,16550,10
20230911,104000,284651670,16570,16570,16570,16570,0
20230911,103900,284651670,16570,16560,16570,16560,18
20230911,103800,284353530,16550,16520,16550,16520,167
20230911,103700,281593280,16500,16500,16500,16500,2
20230911,103600,281560280,16500,16500,16500,16500,0
20230911,103500,281560280,16500,16530,16530,16500,61
20230911,103400,280551980,16530,16520,16530,16520,208
20230911,103300,277114940,16520,16510,16520,16510,235
20230911,103200,273233330,16510,16510,16510,16510,11
20230911,103100,273051720,16500,16500,16500,16500,2
20230911,103000,273018720,16470,16470,16470,16470,0
20230911,102900,273018720,16470,16470,16470,16470,0
20230911,102800,273018720,16470,16510,16510,16470,150
20230911,102700,270546230,16510,16500,16510,16490,253
20230911,102600,266370990,16520,16520,16520,16520,0
20230911,102500,266370990,16520,16520,16520,16520,100
20230911,102400,264718990,16500,16500,16500,16500,0
20230911,102300,264718990,16500,16500,16500,16500,40
20230911,102200,264058990,16500,16500,16500,16500,23
20230911,102100,263679490,16520,16520,16520,16520,9
20230911,102000,263530810,16520,16520,16520,16520,98
20230911,101900,261911850,16520,16520,16520,16520,0
20230911,101800,261911850,16520,16520,16520,16520,22
20230911,101700,261548410,16520,16520,16530,16520,79
20230911,101600,260243290,16520,16520,16520,16520,0
20230911,101500,260243290,16520,16480,16520,16480,1012
20230911,101400,243551280,16450,16430,16450,16430,452
20230911,101300,236118740,16440,16400,16440,16400,634
20230911,101200,225707060,16400,16400,16400,16400,0
20230911,101100,225707060,16400,16390,16400,16390,322
20230911,101000,220428950,16350,16350,16350,16350,0
20230911,100900,220428950,16350,16350,16350,16350,0
20230911,100800,220428950,16350,16350,16350,16350,0
20230911,100700,220428950,16350,16350,16350,16350,0
20230911,100600,220428950,16350,16350,16350,16350,0
20230911,100500,220428950,16350,16350,16350,16350,1
20230911,100400,220412600,16340,16340,16340,16340,0
20230911,100300,220412600,16340,16350,16350,16340,260
20230911,100200,216163850,16340,16340,16340,16340,100
20230911,100100,214529850,16370,16370,16370,16370,5
20230911,100000,214448000,16350,16350,16350,16350,812
20230911,095900,201171800,16350,16350,16350,16350,6
20230911,095800,201073700,16350,16350,16350,16350,307
20230911,095700,196054250,16350,16350,16350,16350,0
20230911,095600,196054250,16350,16360,16360,16350,10
20230911,095500,195890690,16350,16360,16360,16350,12
20230911,095400,195694400,16390,16390,16390,16390,7
20230911,095300,195579670,16390,16350,16390,16350,164
20230911,095200,192897070,16350,16370,16370,16350,192
20230911,095100,189756610,16370,16370,16370,16370,108
20230911,095000,187988650,16380,16390,16390,16380,197
20230911,094900,184760380,16390,16390,16390,16390,0
20230911,094800,184760380,16390,16390,16390,16390,0
20230911,094700,184760380,16390,16390,16390,16390,0
20230911,094600,184760380,16390,16400,16400,16390,116
20230911,094500,182858730,16410,16440,16440,16410,399
20230911,094400,176304640,16440,16440,16440,16440,2
20230911,094300,176271760,16440,16440,16440,16440,22
20230911,094200,175910080,16430,16430,16430,16430,20
20230911,094100,175581480,16440,16440,16440,16440,48
20230911,094000,174792360,16450,16450,16450,16450,3
20230911,093900,174743010,16390,16440,16450,16390,731
20230911,093800,162734250,16450,16450,16450,16450,9
20230911,093700,162586200,16450,16490,16490,16450,184
20230911,093600,159558990,16500,16500,16500,16500,0
20230911,093500,159558990,16500,16500,16500,16500,23
20230911,093400,159179490,16500,16440,16500,16430,110
20230911,093300,157372050,16430,16430,16430,16430,0
20230911,093200,157372050,16430,16430,16430,16430,389
20230911,093100,150980780,16430,16430,16430,16430,5
20230911,093000,150898630,16380,16380,16380,16380,0
20230911,092900,150898630,16380,16430,16430,16380,175
20230911,092800,148030790,16430,16480,16480,16430,220
20230911,092700,144412780,16450,16450,16450,16450,0
20230911,092600,144412780,16450,16450,16450,16450,0
20230911,092500,144412780,16450,16400,16470,16400,377
20230911,092400,138209550,16390,16390,16390,16380,222
20230911,092300,134571070,16390,16390,16390,16390,18
20230911,092200,134276050,16380,16380,16380,16380,0
20230911,092100,134276050,16380,16340,16380,16340,698
20230911,092000,122865530,16290,16290,16290,16290,102
20230911,091900,121203950,16290,16310,16310,16290,496
20230911,091800,113116720,16310,16330,16340,16310,266
20230911,091700,108774570,16330,16330,16330,16330,81
20230911,091600,107451840,16340,16340,16340,16300,1283
20230911,091500,86529400,16350,16350,16350,16350,406
20230911,091400,79891300,16350,16420,16440,16350,2135
20230911,091300,44855860,16430,16430,16430,16430,160
20230911,091200,42227060,16430,16470,16470,16430,61
20230911,091100,41224720,16470,16480,16480,16470,4
20230911,091000,41158830,16480,16470,16480,16430,133
20230911,090900,38971420,16470,16510,16510,16470,465
20230911,090800,31296990,16510,16560,16560,16510,210
20230911,090700,27827260,16560,16570,16570,16560,11
20230911,090600,27645030,16600,16600,16600,16600,10
20230911,090500,27479030,16600,16540,16600,16540,322
20230911,090400,22137570,16530,16530,16530,16530,15
20230911,090300,21889620,16520,16520,16520,16510,104
20230911,090200,20172510,16520,16550,16550,16520,219
20230911,090100,16550000,16550,16550,16560,16550,64
20230911,090000,15490680,16550,16590,16600,16550,934