KissMeData/273640/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,202700,575018620,16180,16180,16180,16180,459
20230912,202600,575018620,16180,16180,16180,16180,0
20230912,202500,575018620,16180,16180,16180,16180,0
20230912,202400,575018620,16180,16180,16180,16180,0
20230912,202300,575018620,16180,16180,16180,16180,0
20230912,202200,575018620,16180,16180,16180,16180,0
20230912,202100,575018620,16180,16180,16180,16180,0
20230912,202000,575018620,16180,16180,16180,16180,0
20230912,201900,575018620,16180,16180,16180,16180,0
20230912,201800,575018620,16180,16180,16180,16180,0
20230912,201700,575018620,16180,16180,16180,16180,0
20230912,201600,575018620,16180,16180,16180,16180,0
20230912,201500,575018620,16180,16180,16180,16180,0
20230912,201400,575018620,16180,16180,16180,16180,0
20230912,201300,575018620,16180,16180,16180,16180,0
20230912,201200,575018620,16180,16180,16180,16180,0
20230912,201100,575018620,16180,16180,16180,16180,0
20230912,201000,575018620,16180,16180,16180,16180,0
20230912,200900,575018620,16180,16180,16180,16180,0
20230912,200800,575018620,16180,16180,16180,16180,0
20230912,200700,575018620,16180,16180,16180,16180,0
20230912,200600,575018620,16180,16180,16180,16180,0
20230912,200500,575018620,16180,16180,16180,16180,0
20230912,200400,575018620,16180,16180,16180,16180,0
20230912,200300,575018620,16180,16180,16180,16180,0
20230912,200200,575018620,16180,16180,16180,16180,0
20230912,200100,575018620,16180,16180,16180,16180,0
20230912,200000,575018620,16180,16180,16180,16180,0
20230912,195900,575018620,16180,16180,16180,16180,0
20230912,195800,575018620,16180,16180,16180,16180,0
20230912,195700,575018620,16180,16180,16180,16180,459
20230912,195600,575018620,16180,16180,16180,16180,0
20230912,195500,575018620,16180,16180,16180,16180,0
20230912,195400,575018620,16180,16180,16180,16180,0
20230912,195300,575018620,16180,16180,16180,16180,0
20230912,195200,575018620,16180,16180,16180,16180,0
20230912,195100,575018620,16180,16180,16180,16180,0
20230912,195000,575018620,16180,16180,16180,16180,0
20230912,194900,575018620,16180,16180,16180,16180,0
20230912,194800,575018620,16180,16180,16180,16180,0
20230912,194700,575018620,16180,16180,16180,16180,0
20230912,194600,575018620,16180,16180,16180,16180,0
20230912,194500,575018620,16180,16180,16180,16180,0
20230912,194400,575018620,16180,16180,16180,16180,0
20230912,194300,575018620,16180,16180,16180,16180,0
20230912,194200,575018620,16180,16180,16180,16180,0
20230912,194100,575018620,16180,16180,16180,16180,0
20230912,194000,575018620,16180,16180,16180,16180,0
20230912,193900,575018620,16180,16180,16180,16180,0
20230912,193800,575018620,16180,16180,16180,16180,0
20230912,193700,575018620,16180,16180,16180,16180,0
20230912,193600,575018620,16180,16180,16180,16180,0
20230912,193500,575018620,16180,16180,16180,16180,0
20230912,193400,575018620,16180,16180,16180,16180,0
20230912,193300,575018620,16180,16180,16180,16180,0
20230912,193200,575018620,16180,16180,16180,16180,0
20230912,193100,575018620,16180,16180,16180,16180,0
20230912,193000,575018620,16180,16180,16180,16180,0
20230912,192900,575018620,16180,16180,16180,16180,0
20230912,192800,575018620,16180,16180,16180,16180,0
20230912,192700,575018620,16180,16180,16180,16180,459
20230912,192600,575018620,16180,16180,16180,16180,0
20230912,192500,575018620,16180,16180,16180,16180,0
20230912,192400,575018620,16180,16180,16180,16180,0
20230912,192300,575018620,16180,16180,16180,16180,0
20230912,192200,575018620,16180,16180,16180,16180,0
20230912,192100,575018620,16180,16180,16180,16180,0
20230912,192000,575018620,16180,16180,16180,16180,0
20230912,191900,575018620,16180,16180,16180,16180,0
20230912,191800,575018620,16180,16180,16180,16180,0
20230912,191700,575018620,16180,16180,16180,16180,0
20230912,191600,575018620,16180,16180,16180,16180,0
20230912,191500,575018620,16180,16180,16180,16180,0
20230912,191400,575018620,16180,16180,16180,16180,0
20230912,191300,575018620,16180,16180,16180,16180,0
20230912,191200,575018620,16180,16180,16180,16180,0
20230912,191100,575018620,16180,16180,16180,16180,0
20230912,191000,575018620,16180,16180,16180,16180,0
20230912,190900,575018620,16180,16180,16180,16180,0
20230912,190800,575018620,16180,16180,16180,16180,0
20230912,190700,575018620,16180,16180,16180,16180,0
20230912,190600,575018620,16180,16180,16180,16180,0
20230912,190500,575018620,16180,16180,16180,16180,0
20230912,190400,575018620,16180,16180,16180,16180,0
20230912,190300,575018620,16180,16180,16180,16180,0
20230912,190200,575018620,16180,16180,16180,16180,0
20230912,190100,575018620,16180,16180,16180,16180,0
20230912,190000,575018620,16180,16180,16180,16180,0
20230912,185900,575018620,16180,16180,16180,16180,0
20230912,185800,575018620,16180,16180,16180,16180,0
20230912,185700,575018620,16180,16180,16180,16180,459
20230912,185600,575018620,16180,16180,16180,16180,0
20230912,185500,575018620,16180,16180,16180,16180,0
20230912,185400,575018620,16180,16180,16180,16180,0
20230912,185300,575018620,16180,16180,16180,16180,0
20230912,185200,575018620,16180,16180,16180,16180,0
20230912,185100,575018620,16180,16180,16180,16180,0
20230912,185000,575018620,16180,16180,16180,16180,0
20230912,184900,575018620,16180,16180,16180,16180,0
20230912,184800,575018620,16180,16180,16180,16180,0
20230912,184700,575018620,16180,16180,16180,16180,0
20230912,184600,575018620,16180,16180,16180,16180,0
20230912,184500,575018620,16180,16180,16180,16180,0
20230912,184400,575018620,16180,16180,16180,16180,0
20230912,184300,575018620,16180,16180,16180,16180,0
20230912,184200,575018620,16180,16180,16180,16180,0
20230912,184100,575018620,16180,16180,16180,16180,0
20230912,184000,575018620,16180,16180,16180,16180,0
20230912,183900,575018620,16180,16180,16180,16180,0
20230912,183800,575018620,16180,16180,16180,16180,0
20230912,183700,575018620,16180,16180,16180,16180,0
20230912,183600,575018620,16180,16180,16180,16180,0
20230912,183500,575018620,16180,16180,16180,16180,0
20230912,183400,575018620,16180,16180,16180,16180,0
20230912,183300,575018620,16180,16180,16180,16180,0
20230912,183200,575018620,16180,16180,16180,16180,0
20230912,183100,575018620,16180,16180,16180,16180,0
20230912,183000,575018620,16180,16180,16180,16180,0
20230912,182900,575018620,16180,16180,16180,16180,0
20230912,182800,575018620,16180,16180,16180,16180,0
20230912,182700,575018620,16180,16180,16180,16180,459
20230912,182600,575018620,16180,16180,16180,16180,0
20230912,182500,575018620,16180,16180,16180,16180,0
20230912,182400,575018620,16180,16180,16180,16180,0
20230912,182300,575018620,16180,16180,16180,16180,0
20230912,182200,575018620,16180,16180,16180,16180,0
20230912,182100,575018620,16180,16180,16180,16180,0
20230912,182000,575018620,16180,16180,16180,16180,0
20230912,181900,575018620,16180,16180,16180,16180,0
20230912,181800,575018620,16180,16180,16180,16180,0
20230912,181700,575018620,16180,16180,16180,16180,0
20230912,181600,575018620,16180,16180,16180,16180,0
20230912,181500,575018620,16180,16180,16180,16180,0
20230912,181400,575018620,16180,16180,16180,16180,0
20230912,181300,575018620,16180,16180,16180,16180,0
20230912,181200,575018620,16180,16180,16180,16180,0
20230912,181100,575018620,16180,16180,16180,16180,0
20230912,181000,575018620,16180,16180,16180,16180,0
20230912,180900,575018620,16180,16180,16180,16180,0
20230912,180800,575018620,16180,16180,16180,16180,0
20230912,180700,575018620,16180,16180,16180,16180,0
20230912,180600,575018620,16180,16180,16180,16180,0
20230912,180500,575018620,16180,16180,16180,16180,0
20230912,180400,575018620,16180,16180,16180,16180,0
20230912,180300,575018620,16180,16180,16180,16180,0
20230912,180200,575018620,16180,16180,16180,16180,0
20230912,180100,575018620,16180,16180,16180,16180,0
20230912,180000,575018620,16180,16180,16180,16180,0
20230912,175900,575018620,16180,16180,16180,16180,0
20230912,175800,575018620,16180,16180,16180,16180,0
20230912,175700,575018620,16180,16180,16180,16180,459
20230912,175600,575018620,16180,16180,16180,16180,0
20230912,175500,575018620,16180,16180,16180,16180,0
20230912,175400,575018620,16180,16180,16180,16180,0
20230912,175300,575018620,16180,16180,16180,16180,0
20230912,175200,575018620,16180,16180,16180,16180,0
20230912,175100,575018620,16180,16180,16180,16180,0
20230912,175000,575018620,16180,16180,16180,16180,0
20230912,174900,575018620,16180,16180,16180,16180,0
20230912,174800,575018620,16180,16180,16180,16180,0
20230912,174700,575018620,16180,16180,16180,16180,0
20230912,174600,575018620,16180,16180,16180,16180,0
20230912,174500,575018620,16180,16180,16180,16180,0
20230912,174400,575018620,16180,16180,16180,16180,0
20230912,174300,575018620,16180,16180,16180,16180,0
20230912,174200,575018620,16180,16180,16180,16180,0
20230912,174100,575018620,16180,16180,16180,16180,0
20230912,174000,575018620,16180,16180,16180,16180,0
20230912,173900,575018620,16180,16180,16180,16180,0
20230912,173800,575018620,16180,16180,16180,16180,0
20230912,173700,575018620,16180,16180,16180,16180,0
20230912,173600,575018620,16180,16180,16180,16180,0
20230912,173500,575018620,16180,16180,16180,16180,0
20230912,173400,575018620,16180,16180,16180,16180,0
20230912,173300,575018620,16180,16180,16180,16180,0
20230912,173200,575018620,16180,16180,16180,16180,0
20230912,173100,575018620,16180,16180,16180,16180,0
20230912,173000,575018620,16180,16180,16180,16180,0
20230912,172900,575018620,16180,16180,16180,16180,0
20230912,172800,575018620,16180,16180,16180,16180,0
20230912,172700,575018620,16180,16180,16180,16180,459
20230912,172600,575018620,16180,16180,16180,16180,0
20230912,172500,575018620,16180,16180,16180,16180,0
20230912,172400,575018620,16180,16180,16180,16180,0
20230912,172300,575018620,16180,16180,16180,16180,0
20230912,172200,575018620,16180,16180,16180,16180,0
20230912,172100,575018620,16180,16180,16180,16180,0
20230912,172000,575018620,16180,16180,16180,16180,0
20230912,171900,575018620,16180,16180,16180,16180,0
20230912,171800,575018620,16180,16180,16180,16180,0
20230912,171700,575018620,16180,16180,16180,16180,0
20230912,171600,575018620,16180,16180,16180,16180,0
20230912,171500,575018620,16180,16180,16180,16180,0
20230912,171400,575018620,16180,16180,16180,16180,0
20230912,171300,575018620,16180,16180,16180,16180,0
20230912,171200,575018620,16180,16180,16180,16180,0
20230912,171100,575018620,16180,16180,16180,16180,0
20230912,171000,575018620,16180,16180,16180,16180,0
20230912,170900,575018620,16180,16180,16180,16180,0
20230912,170800,575018620,16180,16180,16180,16180,0
20230912,170700,575018620,16180,16180,16180,16180,0
20230912,170600,575018620,16180,16180,16180,16180,0
20230912,170500,575018620,16180,16180,16180,16180,0
20230912,170400,575018620,16180,16180,16180,16180,0
20230912,170300,575018620,16180,16180,16180,16180,0
20230912,170200,575018620,16180,16180,16180,16180,0
20230912,170100,575018620,16180,16180,16180,16180,0
20230912,170000,575018620,16180,16180,16180,16180,0
20230912,165900,575018620,16180,16180,16180,16180,0
20230912,165800,575018620,16180,16180,16180,16180,0
20230912,165700,575018620,16180,16180,16180,16180,459
20230912,165600,575018620,16180,16180,16180,16180,0
20230912,165500,575018620,16180,16180,16180,16180,0
20230912,165400,575018620,16180,16180,16180,16180,0
20230912,165300,575018620,16180,16180,16180,16180,0
20230912,165200,575018620,16180,16180,16180,16180,0
20230912,165100,575018620,16180,16180,16180,16180,0
20230912,165000,575018620,16180,16180,16180,16180,0
20230912,164900,575018620,16180,16180,16180,16180,0
20230912,164800,575018620,16180,16180,16180,16180,0
20230912,164700,575018620,16180,16180,16180,16180,0
20230912,164600,575018620,16180,16180,16180,16180,0
20230912,164500,575018620,16180,16180,16180,16180,0
20230912,164400,575018620,16180,16180,16180,16180,0
20230912,164300,575018620,16180,16180,16180,16180,0
20230912,164200,575018620,16180,16180,16180,16180,0
20230912,164100,575018620,16180,16180,16180,16180,0
20230912,164000,575018620,16180,16180,16180,16180,0
20230912,163900,575018620,16180,16180,16180,16180,0
20230912,163800,575018620,16180,16180,16180,16180,0
20230912,163700,575018620,16180,16180,16180,16180,0
20230912,163600,575018620,16180,16180,16180,16180,0
20230912,163500,575018620,16180,16180,16180,16180,0
20230912,163400,575018620,16180,16180,16180,16180,0
20230912,163300,575018620,16180,16180,16180,16180,0
20230912,163200,575018620,16180,16180,16180,16180,0
20230912,163100,575018620,16180,16180,16180,16180,0
20230912,163000,575018620,16180,16180,16180,16180,0
20230912,162900,575018620,16180,16180,16180,16180,0
20230912,162800,575018620,16180,16180,16180,16180,0
20230912,162700,575018620,16180,16180,16180,16180,459
20230912,162600,575018620,16180,16180,16180,16180,0
20230912,162500,575018620,16180,16180,16180,16180,0
20230912,162400,575018620,16180,16180,16180,16180,0
20230912,162300,575018620,16180,16180,16180,16180,0
20230912,162200,575018620,16180,16180,16180,16180,0
20230912,162100,575018620,16180,16180,16180,16180,0
20230912,162000,575018620,16180,16180,16180,16180,0
20230912,161900,575018620,16180,16180,16180,16180,0
20230912,161800,575018620,16180,16180,16180,16180,0
20230912,161700,575018620,16180,16180,16180,16180,0
20230912,161600,575018620,16180,16180,16180,16180,0
20230912,161500,575018620,16180,16180,16180,16180,0
20230912,161400,575018620,16180,16180,16180,16180,0
20230912,161300,575018620,16180,16180,16180,16180,0
20230912,161200,575018620,16180,16180,16180,16180,0
20230912,161100,575018620,16180,16180,16180,16180,0
20230912,161000,575018620,16180,16180,16180,16180,0
20230912,160900,575018620,16180,16180,16180,16180,0
20230912,160800,575018620,16180,16180,16180,16180,0
20230912,160700,575018620,16180,16180,16180,16180,0
20230912,160600,575018620,16180,16180,16180,16180,0
20230912,160500,575018620,16180,16180,16180,16180,0
20230912,160400,575018620,16180,16180,16180,16180,0
20230912,160300,575018620,16180,16180,16180,16180,0
20230912,160200,575018620,16180,16180,16180,16180,0
20230912,160100,575018620,16180,16180,16180,16180,0
20230912,160000,575018620,16180,16180,16180,16180,0
20230912,155900,575018620,16180,16180,16180,16180,0
20230912,155800,575018620,16180,16180,16180,16180,0
20230912,155700,575018620,16180,16180,16180,16180,459
20230912,155600,575018620,16180,16180,16180,16180,0
20230912,155500,575018620,16180,16180,16180,16180,0
20230912,155400,575018620,16180,16180,16180,16180,0
20230912,155300,575018620,16180,16180,16180,16180,0
20230912,155200,575018620,16180,16180,16180,16180,0
20230912,155100,575018620,16180,16180,16180,16180,0
20230912,155000,575018620,16180,16180,16180,16180,0
20230912,154900,575018620,16180,16180,16180,16180,0
20230912,154800,575018620,16180,16180,16180,16180,0
20230912,154700,575018620,16180,16180,16180,16180,0
20230912,154600,575018620,16180,16180,16180,16180,0
20230912,154500,575018620,16180,16180,16180,16180,0
20230912,154400,575018620,16180,16180,16180,16180,0
20230912,154300,575018620,16180,16180,16180,16180,0
20230912,154200,575018620,16180,16180,16180,16180,0
20230912,154100,575018620,16180,16180,16180,16180,0
20230912,154000,575018620,16180,16180,16180,16180,0
20230912,153900,575018620,16180,16180,16180,16180,0
20230912,153800,575018620,16180,16180,16180,16180,0
20230912,153700,575018620,16180,16180,16180,16180,0
20230912,153600,575018620,16180,16180,16180,16180,0
20230912,153500,575018620,16180,16180,16180,16180,0
20230912,153400,575018620,16180,16180,16180,16180,0
20230912,153300,575018620,16180,16180,16180,16180,0
20230912,153200,575018620,16180,16180,16180,16180,0
20230912,153100,575018620,16180,16180,16180,16180,0
20230912,153000,575018620,16180,16180,16180,16180,459
20230912,152900,567592000,16180,16180,16180,16180,0
20230912,152800,567592000,16180,16180,16180,16180,0
20230912,152700,567592000,16180,16180,16180,16180,0
20230912,152600,567592000,16180,16180,16180,16180,0
20230912,152500,567592000,16180,16180,16180,16180,0
20230912,152400,567592000,16180,16180,16180,16180,0
20230912,152300,567592000,16180,16180,16180,16180,0
20230912,152200,567592000,16180,16180,16180,16180,0
20230912,152100,567592000,16180,16180,16180,16180,0
20230912,152000,567592000,16180,16180,16180,16180,0
20230912,151900,567592000,16180,16170,16180,16150,72
20230912,151800,566427450,16120,16120,16120,16120,0
20230912,151700,566427450,16120,16150,16170,16120,255
20230912,151600,562309060,16150,16150,16150,16150,11
20230912,151500,562131410,16170,16160,16170,16160,50
20230912,151400,561323020,16170,16140,16170,16140,63
20230912,151300,560304610,16140,16140,16140,16130,418
20230912,151200,553558260,16140,16140,16140,16140,0
20230912,151100,553558260,16140,16140,16140,16140,0
20230912,151000,553558260,16140,16120,16140,16120,2
20230912,150900,553526000,16130,16120,16130,16120,26
20230912,150800,553106870,16120,16120,16120,16120,31
20230912,150700,552607150,16110,16120,16120,16110,60
20230912,150600,551640090,16110,16110,16110,16100,120
20230912,150500,549706910,16110,16120,16120,16100,195
20230912,150400,546565220,16120,16150,16150,16100,4334
20230912,150300,476653600,16150,16160,16160,16150,316
20230912,150200,471549700,16150,16170,16170,16150,691
20230912,150100,460378360,16180,16180,16180,16180,680
20230912,150000,449375960,16190,16190,16190,16190,10
20230912,145900,449214060,16190,16190,16190,16190,0
20230912,145800,449214060,16190,16190,16190,16190,0
20230912,145700,449214060,16190,16200,16200,16190,200
20230912,145600,445975750,16190,16190,16190,16190,0
20230912,145500,445975750,16190,16190,16190,16190,389
20230912,145400,439677840,16190,16190,16190,16190,10
20230912,145300,439515940,16190,16190,16190,16190,0
20230912,145200,439515940,16190,16200,16200,16190,64
20230912,145100,438479160,16200,16200,16200,16200,2
20230912,145000,438446760,16200,16200,16200,16200,0
20230912,144900,438446760,16200,16200,16200,16200,2
20230912,144800,438414360,16190,16190,16190,16190,0
20230912,144700,438414360,16190,16190,16190,16190,2
20230912,144600,438381980,16200,16190,16200,16190,22
20230912,144500,438025750,16200,16200,16200,16200,18
20230912,144400,437734150,16190,16190,16190,16190,16
20230912,144300,437475110,16200,16200,16200,16200,0
20230912,144200,437475110,16200,16200,16200,16200,0
20230912,144100,437475110,16200,16200,16200,16200,2
20230912,144000,437442710,16190,16190,16190,16190,0
20230912,143900,437442710,16190,16190,16190,16190,0
20230912,143800,437442710,16190,16190,16190,16190,0
20230912,143700,437442710,16190,16190,16190,16190,79
20230912,143600,436163700,16190,16190,16190,16190,0
20230912,143500,436163700,16190,16190,16190,16190,52
20230912,143400,435321820,16200,16200,16200,16200,1
20230912,143300,435305620,16190,16190,16190,16190,0
20230912,143200,435305620,16190,16190,16190,16190,5
20230912,143100,435224670,16190,16200,16200,16190,632
20230912,143000,424986460,16200,16210,16210,16200,1477
20230912,142900,401057610,16210,16210,16210,16210,0
20230912,142800,401057610,16210,16210,16210,16210,0
20230912,142700,401057610,16210,16210,16210,16210,5
20230912,142600,400976560,16210,16210,16210,16210,35
20230912,142500,400409210,16210,16210,16210,16210,0
20230912,142400,400409210,16210,16210,16210,16210,167
20230912,142300,397702140,16210,16210,16210,16210,0
20230912,142200,397702140,16210,16210,16210,16210,3
20230912,142100,397653510,16210,16210,16210,16210,6
20230912,142000,397556250,16210,16210,16210,16210,134
20230912,141900,395384110,16210,16210,16210,16210,5
20230912,141800,395303060,16210,16210,16210,16210,5
20230912,141700,395222010,16210,16200,16220,16200,697
20230912,141600,383929760,16200,16200,16200,16200,0
20230912,141500,383929760,16200,16200,16200,16200,6
20230912,141400,383832560,16200,16200,16200,16200,1
20230912,141300,383816360,16200,16200,16200,16200,6
20230912,141200,383719160,16200,16200,16200,16200,0
20230912,141100,383719160,16200,16200,16200,16200,30
20230912,141000,383233160,16210,16200,16210,16200,15
20230912,140900,382990110,16200,16200,16200,16200,6
20230912,140800,382892910,16220,16200,16220,16200,94
20230912,140700,381368960,16200,16200,16200,16200,15
20230912,140600,381125960,16200,16210,16210,16200,25
20230912,140500,380720760,16200,16200,16200,16200,5
20230912,140400,380639760,16210,16200,16210,16200,182
20230912,140300,377691140,16200,16200,16200,16200,0
20230912,140200,377691140,16200,16200,16200,16200,5
20230912,140100,377610140,16200,16200,16200,16200,0
20230912,140000,377610140,16200,16200,16200,16200,0
20230912,135900,377610140,16200,16210,16210,16200,52
20230912,135800,376767240,16210,16190,16210,16190,80
20230912,135700,375471190,16210,16210,16210,16210,130
20230912,135600,373363890,16220,16210,16220,16210,6
20230912,135500,373266620,16210,16210,16210,16210,6
20230912,135400,373169360,16220,16200,16220,16190,174
20230912,135300,370349980,16200,16200,16200,16200,10
20230912,135200,370187980,16220,16220,16220,16220,1
20230912,135100,370171760,16230,16230,16230,16230,0
20230912,135000,370171760,16230,16190,16230,16190,186
20230912,134900,367156540,16190,16190,16200,16190,76
20230912,134800,365925810,16190,16200,16200,16180,1429
20230912,134700,342794970,16210,16210,16210,16210,21
20230912,134600,342454560,16210,16210,16210,16210,2
20230912,134500,342422140,16200,16200,16200,16200,0
20230912,134400,342422140,16200,16200,16200,16200,59
20230912,134300,341466340,16200,16200,16200,16200,1
20230912,134200,341450140,16190,16190,16190,16190,36
20230912,134100,340867300,16190,16180,16190,16180,43
20230912,134000,340171250,16180,16180,16180,16180,0
20230912,133900,340171250,16180,16180,16180,16180,2
20230912,133800,340138890,16180,16180,16180,16180,0
20230912,133700,340138890,16180,16180,16180,16180,100
20230912,133600,338520890,16180,16180,16180,16180,10
20230912,133500,338359090,16180,16180,16180,16180,25
20230912,133400,337954590,16180,16180,16180,16180,1
20230912,133300,337938410,16170,16180,16180,16170,300
20230912,133200,333086260,16180,16190,16190,16180,215
20230912,133100,329607460,16180,16180,16180,16180,4
20230912,133000,329542740,16170,16170,16170,16170,0
20230912,132900,329542740,16170,16180,16180,16170,151
20230912,132800,327100160,16170,16180,16180,16170,100
20230912,132700,325482380,16180,16190,16190,16180,46
20230912,132600,324737690,16200,16200,16200,16200,0
20230912,132500,324737690,16200,16200,16200,16200,1
20230912,132400,324721490,16200,16200,16200,16200,0
20230912,132300,324721490,16200,16210,16210,16200,406
20230912,132200,318143660,16230,16230,16230,16230,1
20230912,132100,318127430,16230,16230,16230,16230,22
20230912,132000,317770370,16230,16230,16230,16230,1
20230912,131900,317754140,16240,16230,16240,16230,4
20230912,131800,317689190,16240,16240,16240,16240,0
20230912,131700,317689190,16240,16220,16240,16220,20
20230912,131600,317364710,16210,16210,16210,16210,12
20230912,131500,317170190,16200,16200,16200,16200,0
20230912,131400,317170190,16200,16200,16200,16200,0
20230912,131300,317170190,16200,16200,16200,16200,10
20230912,131200,317008190,16200,16200,16200,16200,103
20230912,131100,315339590,16200,16200,16200,16200,29
20230912,131000,314869790,16200,16200,16200,16200,59
20230912,130900,313913990,16210,16200,16210,16200,88
20230912,130800,312488010,16210,16210,16210,16210,10
20230912,130700,312325910,16210,16210,16210,16210,0
20230912,130600,312325910,16210,16210,16210,16210,0
20230912,130500,312325910,16210,16210,16210,16210,0
20230912,130400,312325910,16210,16210,16210,16210,62
20230912,130300,311320890,16210,16210,16210,16210,1
20230912,130200,311304680,16200,16200,16200,16200,0
20230912,130100,311304680,16200,16200,16200,16200,0
20230912,130000,311304680,16200,16200,16200,16200,0
20230912,125900,311304680,16200,16200,16200,16200,2
20230912,125800,311272280,16190,16190,16190,16190,4
20230912,125700,311207520,16200,16200,16200,16200,1
20230912,125600,311191320,16190,16190,16190,16190,0
20230912,125500,311191320,16190,16190,16190,16190,0
20230912,125400,311191320,16190,16190,16190,16190,38
20230912,125300,310576100,16180,16190,16190,16180,36
20230912,125200,309993350,16190,16190,16190,16190,0
20230912,125100,309993350,16190,16190,16190,16190,15
20230912,125000,309750500,16180,16180,16180,16180,10
20230912,124900,309588700,16170,16170,16170,16170,0
20230912,124800,309588700,16170,16170,16170,16170,0
20230912,124700,309588700,16170,16180,16180,16170,55
20230912,124600,308698850,16180,16180,16180,16180,0
20230912,124500,308698850,16180,16180,16180,16180,0
20230912,124400,308698850,16180,16180,16180,16180,1
20230912,124300,308682670,16160,16160,16160,16160,0
20230912,124200,308682670,16160,16160,16160,16160,0
20230912,124100,308682670,16160,16160,16160,16160,1
20230912,124000,308666510,16160,16160,16160,16160,0
20230912,123900,308666510,16160,16160,16160,16160,0
20230912,123800,308666510,16160,16160,16160,16160,0
20230912,123700,308666510,16160,16160,16160,16160,0
20230912,123600,308666510,16160,16160,16170,16150,54
20230912,123500,307793450,16170,16170,16170,16170,39
20230912,123400,307162820,16160,16160,16160,16150,218
20230912,123300,303639950,16160,16170,16170,16160,55
20230912,123200,302750920,16160,16160,16160,16160,0
20230912,123100,302750920,16160,16160,16160,16160,0
20230912,123000,302750920,16160,16170,16170,16160,34
20230912,122900,302201150,16170,16170,16170,16170,4
20230912,122800,302136470,16160,16160,16160,16160,10
20230912,122700,301974870,16160,16150,16160,16150,3
20230912,122600,301926410,16150,16150,16150,16150,0
20230912,122500,301926410,16150,16160,16160,16150,63
20230912,122400,300908730,16160,16160,16160,16160,22
20230912,122300,300553210,16160,16160,16160,16160,0
20230912,122200,300553210,16160,16160,16160,16160,0
20230912,122100,300553210,16160,16160,16160,16160,0
20230912,122000,300553210,16160,16160,16160,16160,30
20230912,121900,300068410,16160,16160,16160,16160,3
20230912,121800,300019930,16150,16150,16150,16150,0
20230912,121700,300019930,16150,16150,16150,16150,0
20230912,121600,300019930,16150,16150,16150,16150,0
20230912,121500,300019930,16150,16150,16150,16150,1
20230912,121400,300003780,16160,16160,16160,16160,0
20230912,121300,300003780,16160,16160,16160,16160,100
20230912,121200,298387780,16150,16160,16160,16150,180
20230912,121100,295480280,16150,16150,16150,16150,0
20230912,121000,295480280,16150,16150,16150,16150,164
20230912,120900,292831680,16150,16160,16160,16150,41
20230912,120800,292169130,16150,16170,16170,16150,367
20230912,120700,286236650,16180,16180,16180,16180,0
20230912,120600,286236650,16180,16180,16180,16180,1
20230912,120500,286220470,16170,16170,16170,16170,0
20230912,120400,286220470,16170,16180,16180,16170,156
20230912,120300,283696650,16180,16180,16180,16180,0
20230912,120200,283696650,16180,16180,16180,16180,32
20230912,120100,283178890,16170,16170,16170,16170,0
20230912,120000,283178890,16170,16170,16170,16170,0
20230912,115900,283178890,16170,16170,16170,16170,0
20230912,115800,283178890,16170,16170,16170,16170,0
20230912,115700,283178890,16170,16170,16170,16170,0
20230912,115600,283178890,16170,16170,16170,16170,0
20230912,115500,283178890,16170,16170,16170,16170,20
20230912,115400,282855490,16160,16160,16160,16160,0
20230912,115300,282855490,16160,16170,16170,16160,25
20230912,115200,282451250,16170,16170,16170,16170,5
20230912,115100,282370400,16160,16170,16170,16160,100
20230912,115000,280753850,16170,16180,16180,16170,114
20230912,114900,278910330,16180,16180,16180,16180,0
20230912,114800,278910330,16180,16180,16180,16180,93
20230912,114700,277405590,16190,16180,16190,16180,18
20230912,114600,277114340,16190,16180,16190,16180,6
20230912,114500,277017250,16180,16180,16180,16180,1
20230912,114400,277001070,16180,16180,16180,16170,62
20230912,114300,275997930,16180,16180,16180,16180,103
20230912,114200,274331390,16190,16190,16190,16190,0
20230912,114100,274331390,16190,16190,16190,16190,0
20230912,114000,274331390,16190,16190,16190,16190,0
20230912,113900,274331390,16190,16190,16190,16190,3
20230912,113800,274282820,16190,16190,16190,16190,2
20230912,113700,274250440,16190,16190,16190,16190,2
20230912,113600,274218060,16180,16180,16180,16180,0
20230912,113500,274218060,16180,16180,16180,16180,7
20230912,113400,274104800,16180,16180,16180,16180,70
20230912,113300,272972200,16170,16170,16180,16170,460
20230912,113200,265530940,16170,16170,16170,16170,0
20230912,113100,265530940,16170,16170,16170,16170,0
20230912,113000,265530940,16170,16170,16170,16170,0
20230912,112900,265530940,16170,16170,16170,16170,0
20230912,112800,265530940,16170,16170,16170,16170,10
20230912,112700,265369240,16170,16170,16170,16170,0
20230912,112600,265369240,16170,16180,16180,16170,166
20230912,112500,262683410,16180,16200,16200,16180,57
20230912,112400,261760410,16200,16210,16210,16200,10
20230912,112300,261598400,16220,16230,16230,16220,49
20230912,112200,260803600,16220,16220,16220,16220,13
20230912,112100,260592740,16220,16180,16220,16180,73
20230912,112000,259410720,16170,16180,16180,16160,81
20230912,111900,258100760,16140,16140,16140,16140,0
20230912,111800,258100760,16140,16170,16170,16130,662
20230912,111700,247410350,16160,16170,16170,16160,85
20230912,111600,246036490,16170,16170,16170,16170,0
20230912,111500,246036490,16170,16190,16190,16170,211
20230912,111400,242623330,16190,16210,16210,16190,38
20230912,111300,242007730,16200,16200,16200,16200,0
20230912,111200,242007730,16200,16200,16200,16200,0
20230912,111100,242007730,16200,16200,16200,16200,0
20230912,111000,242007730,16200,16200,16200,16200,0
20230912,110900,242007730,16200,16200,16200,16190,101
20230912,110800,240371560,16180,16200,16200,16180,13
20230912,110700,240161140,16200,16200,16200,16200,30
20230912,110600,239675140,16210,16210,16210,16210,62
20230912,110500,238670120,16240,16240,16240,16240,7
20230912,110400,238556440,16240,16240,16240,16240,2
20230912,110300,238523960,16250,16240,16250,16240,101
20230912,110200,236882800,16240,16240,16240,16240,2
20230912,110100,236850320,16240,16240,16240,16240,0
20230912,110000,236850320,16240,16200,16240,16200,16
20230912,105900,236590880,16250,16250,16250,16250,0
20230912,105800,236590880,16250,16170,16250,16170,85
20230912,105700,235215890,16170,16180,16180,16170,22
20230912,105600,234859940,16180,16180,16180,16180,4
20230912,105500,234795220,16180,16170,16180,16170,16
20230912,105400,234536350,16170,16170,16170,16170,0
20230912,105300,234536350,16170,16170,16170,16170,0
20230912,105200,234536350,16170,16170,16170,16170,0
20230912,105100,234536350,16170,16170,16170,16170,0
20230912,105000,234536350,16170,16170,16170,16170,40
20230912,104900,233889550,16170,16170,16170,16170,11
20230912,104800,233711680,16180,16170,16180,16170,55
20230912,104700,232821880,16170,16170,16170,16170,0
20230912,104600,232821880,16170,16170,16170,16170,0
20230912,104500,232821880,16170,16170,16170,16170,10
20230912,104400,232660180,16160,16160,16160,16160,21
20230912,104300,232320820,16160,16150,16160,16150,211
20230912,104200,228913030,16170,16160,16170,16160,15
20230912,104100,228670500,16170,16170,16170,16150,58
20230912,104000,227732680,16130,16130,16130,16130,0
20230912,103900,227732680,16130,16150,16150,16130,100
20230912,103800,226119570,16130,16180,16180,16130,1255
20230912,103700,205851770,16190,16190,16190,16190,0
20230912,103600,205851770,16190,16190,16190,16180,103
20230912,103500,204184410,16250,16250,16250,16250,20
20230912,103400,203859410,16250,16200,16260,16190,337
20230912,103300,198392070,16200,16200,16200,16200,5
20230912,103200,198311070,16200,16200,16200,16200,29
20230912,103100,197841270,16290,16290,16290,16290,0
20230912,103000,197841270,16290,16190,16290,16190,9
20230912,102900,197694960,16190,16190,16190,16190,0
20230912,102800,197694960,16190,16190,16370,16190,518
20230912,102700,189263150,16190,16170,16190,16170,15
20230912,102600,189020580,16170,16170,16170,16170,7
20230912,102500,188907390,16160,16160,16160,16160,21
20230912,102400,188568030,16160,16190,16190,16160,107
20230912,102300,186837850,16170,16170,16170,16170,14
20230912,102200,186611470,16170,16170,16170,16170,21
20230912,102100,186271900,16160,16160,16160,16160,10
20230912,102000,186110300,16160,16160,16160,16160,0
20230912,101900,186110300,16160,16170,16170,16160,115
20230912,101800,184250780,16160,16180,16180,16160,273
20230912,101700,179835760,16180,16180,16180,16180,10
20230912,101600,179673960,16180,16180,16180,16180,0
20230912,101500,179673960,16180,16180,16180,16180,5
20230912,101400,179593060,16170,16170,16170,16170,10
20230912,101300,179431360,16170,16180,16180,16170,80
20230912,101200,178136980,16180,16170,16180,16170,45
20230912,101100,177409160,16170,16170,16170,16160,226
20230912,101000,173754810,16160,16160,16160,16160,0
20230912,100900,173754810,16160,16160,16160,16160,0
20230912,100800,173754810,16160,16180,16180,16160,107
20230912,100700,172025020,16170,16170,16170,16170,58
20230912,100600,171087160,16160,16180,16180,16160,237
20230912,100500,167252640,16160,16180,16180,16120,946
20230912,100400,151968100,16190,16240,16240,16190,1846
20230912,100300,122051070,16240,16230,16240,16230,49
20230912,100200,121255760,16220,16220,16230,16220,61
20230912,100100,120266330,16230,16230,16240,16220,268
20230912,100000,115916710,16240,16230,16260,16230,45
20230912,095900,115185960,16240,16240,16240,16240,205
20230912,095800,111856760,16240,16260,16290,16240,167
20230912,095700,109143710,16260,16260,16260,16260,1
20230912,095600,109127450,16250,16250,16260,16240,441
20230912,095500,101960810,16250,16260,16260,16250,178
20230912,095400,99066580,16260,16260,16260,16250,344
20230912,095300,93474240,16270,16260,16270,16260,342
20230912,095200,87912750,16270,16290,16290,16270,422
20230912,095100,81044850,16290,16280,16290,16280,118
20230912,095000,79123660,16280,16290,16290,16280,57
20230912,094900,78195150,16290,16280,16290,16280,44
20230912,094800,77478690,16280,16270,16280,16270,16
20230912,094700,77218260,16280,16290,16290,16280,256
20230912,094600,73049570,16280,16280,16280,16280,0
20230912,094500,73049570,16280,16280,16280,16280,0
20230912,094400,73049570,16280,16320,16350,16280,329
20230912,094300,67671080,16280,16290,16290,16280,24
20230912,094200,67280130,16290,16290,16290,16290,10
20230912,094100,67117230,16290,16290,16290,16280,48
20230912,094000,66335370,16290,16320,16320,16290,365
20230912,093900,60384440,16330,16330,16330,16330,0
20230912,093800,60384440,16330,16340,16340,16330,4
20230912,093700,60319110,16340,16340,16340,16340,2
20230912,093600,60286430,16310,16360,16360,16310,509
20230912,093500,51977950,16370,16370,16370,16370,0
20230912,093400,51977950,16370,16360,16370,16360,5
20230912,093300,51896120,16370,16360,16370,16360,11
20230912,093200,51716130,16370,16360,16370,16360,4
20230912,093100,51650680,16330,16360,16360,16330,4
20230912,093000,51585310,16350,16350,16350,16350,12
20230912,092900,51389110,16340,16330,16340,16330,12
20230912,092800,51193110,16320,16320,16320,16320,0
20230912,092700,51193110,16320,16320,16320,16320,6
20230912,092600,51095190,16310,16310,16310,16310,0
20230912,092500,51095190,16310,16320,16320,16310,233
20230912,092400,47292820,16310,16310,16310,16310,45
20230912,092300,46558870,16310,16430,16430,16310,1114
20230912,092200,28291540,16430,16440,16440,16430,34
20230912,092100,27732700,16440,16440,16440,16440,19
20230912,092000,27420340,16430,16440,16440,16430,73
20230912,091900,26220760,16430,16450,16450,16430,284
20230912,091800,21551460,16430,16430,16430,16430,0
20230912,091700,21551460,16430,16430,16430,16430,1
20230912,091600,21535030,16460,16420,16460,16420,109
20230912,091500,19742240,16450,16440,16450,16440,30
20230912,091400,19248830,16420,16450,16450,16410,170
20230912,091300,16454520,16450,16520,16520,16450,187
20230912,091200,13373270,16520,16550,16550,16520,76
20230912,091100,12116170,16560,16570,16570,16550,104
20230912,091000,10393930,16570,16500,16570,16500,99
20230912,090900,8759590,16440,16440,16440,16440,2
20230912,090800,8726710,16500,16450,16500,16440,409
20230912,090700,1989200,16420,16420,16420,16420,0
20230912,090600,1989200,16420,16420,16430,16420,23
20230912,090500,1611340,16410,16410,16410,16410,13
20230912,090400,1398010,16400,16450,16470,16400,22
20230912,090300,1035960,16430,16430,16430,16430,0
20230912,090200,1035960,16430,16440,16440,16430,5
20230912,090100,953770,16400,16400,16400,16400,7
20230912,090000,838970,16370,16470,16470,16370,51