KissMeData/273640/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,202700,328021080,15670,15670,15670,15670,386
20230920,202600,328021080,15670,15670,15670,15670,0
20230920,202500,328021080,15670,15670,15670,15670,0
20230920,202400,328021080,15670,15670,15670,15670,0
20230920,202300,328021080,15670,15670,15670,15670,0
20230920,202200,328021080,15670,15670,15670,15670,0
20230920,202100,328021080,15670,15670,15670,15670,0
20230920,202000,328021080,15670,15670,15670,15670,0
20230920,201900,328021080,15670,15670,15670,15670,0
20230920,201800,328021080,15670,15670,15670,15670,0
20230920,201700,328021080,15670,15670,15670,15670,0
20230920,201600,328021080,15670,15670,15670,15670,0
20230920,201500,328021080,15670,15670,15670,15670,0
20230920,201400,328021080,15670,15670,15670,15670,0
20230920,201300,328021080,15670,15670,15670,15670,0
20230920,201200,328021080,15670,15670,15670,15670,0
20230920,201100,328021080,15670,15670,15670,15670,0
20230920,201000,328021080,15670,15670,15670,15670,0
20230920,200900,328021080,15670,15670,15670,15670,0
20230920,200800,328021080,15670,15670,15670,15670,0
20230920,200700,328021080,15670,15670,15670,15670,0
20230920,200600,328021080,15670,15670,15670,15670,0
20230920,200500,328021080,15670,15670,15670,15670,0
20230920,200400,328021080,15670,15670,15670,15670,0
20230920,200300,328021080,15670,15670,15670,15670,0
20230920,200200,328021080,15670,15670,15670,15670,0
20230920,200100,328021080,15670,15670,15670,15670,0
20230920,200000,328021080,15670,15670,15670,15670,0
20230920,195900,328021080,15670,15670,15670,15670,0
20230920,195800,328021080,15670,15670,15670,15670,0
20230920,195700,328021080,15670,15670,15670,15670,386
20230920,195600,328021080,15670,15670,15670,15670,0
20230920,195500,328021080,15670,15670,15670,15670,0
20230920,195400,328021080,15670,15670,15670,15670,0
20230920,195300,328021080,15670,15670,15670,15670,0
20230920,195200,328021080,15670,15670,15670,15670,0
20230920,195100,328021080,15670,15670,15670,15670,0
20230920,195000,328021080,15670,15670,15670,15670,0
20230920,194900,328021080,15670,15670,15670,15670,0
20230920,194800,328021080,15670,15670,15670,15670,0
20230920,194700,328021080,15670,15670,15670,15670,0
20230920,194600,328021080,15670,15670,15670,15670,0
20230920,194500,328021080,15670,15670,15670,15670,0
20230920,194400,328021080,15670,15670,15670,15670,0
20230920,194300,328021080,15670,15670,15670,15670,0
20230920,194200,328021080,15670,15670,15670,15670,0
20230920,194100,328021080,15670,15670,15670,15670,0
20230920,194000,328021080,15670,15670,15670,15670,0
20230920,193900,328021080,15670,15670,15670,15670,0
20230920,193800,328021080,15670,15670,15670,15670,0
20230920,193700,328021080,15670,15670,15670,15670,0
20230920,193600,328021080,15670,15670,15670,15670,0
20230920,193500,328021080,15670,15670,15670,15670,0
20230920,193400,328021080,15670,15670,15670,15670,0
20230920,193300,328021080,15670,15670,15670,15670,0
20230920,193200,328021080,15670,15670,15670,15670,0
20230920,193100,328021080,15670,15670,15670,15670,0
20230920,193000,328021080,15670,15670,15670,15670,0
20230920,192900,328021080,15670,15670,15670,15670,0
20230920,192800,328021080,15670,15670,15670,15670,0
20230920,192700,328021080,15670,15670,15670,15670,386
20230920,192600,328021080,15670,15670,15670,15670,0
20230920,192500,328021080,15670,15670,15670,15670,0
20230920,192400,328021080,15670,15670,15670,15670,0
20230920,192300,328021080,15670,15670,15670,15670,0
20230920,192200,328021080,15670,15670,15670,15670,0
20230920,192100,328021080,15670,15670,15670,15670,0
20230920,192000,328021080,15670,15670,15670,15670,0
20230920,191900,328021080,15670,15670,15670,15670,0
20230920,191800,328021080,15670,15670,15670,15670,0
20230920,191700,328021080,15670,15670,15670,15670,0
20230920,191600,328021080,15670,15670,15670,15670,0
20230920,191500,328021080,15670,15670,15670,15670,0
20230920,191400,328021080,15670,15670,15670,15670,0
20230920,191300,328021080,15670,15670,15670,15670,0
20230920,191200,328021080,15670,15670,15670,15670,0
20230920,191100,328021080,15670,15670,15670,15670,0
20230920,191000,328021080,15670,15670,15670,15670,0
20230920,190900,328021080,15670,15670,15670,15670,0
20230920,190800,328021080,15670,15670,15670,15670,0
20230920,190700,328021080,15670,15670,15670,15670,0
20230920,190600,328021080,15670,15670,15670,15670,0
20230920,190500,328021080,15670,15670,15670,15670,0
20230920,190400,328021080,15670,15670,15670,15670,0
20230920,190300,328021080,15670,15670,15670,15670,0
20230920,190200,328021080,15670,15670,15670,15670,0
20230920,190100,328021080,15670,15670,15670,15670,0
20230920,190000,328021080,15670,15670,15670,15670,0
20230920,185900,328021080,15670,15670,15670,15670,0
20230920,185800,328021080,15670,15670,15670,15670,0
20230920,185700,328021080,15670,15670,15670,15670,386
20230920,185600,328021080,15670,15670,15670,15670,0
20230920,185500,328021080,15670,15670,15670,15670,0
20230920,185400,328021080,15670,15670,15670,15670,0
20230920,185300,328021080,15670,15670,15670,15670,0
20230920,185200,328021080,15670,15670,15670,15670,0
20230920,185100,328021080,15670,15670,15670,15670,0
20230920,185000,328021080,15670,15670,15670,15670,0
20230920,184900,328021080,15670,15670,15670,15670,0
20230920,184800,328021080,15670,15670,15670,15670,0
20230920,184700,328021080,15670,15670,15670,15670,0
20230920,184600,328021080,15670,15670,15670,15670,0
20230920,184500,328021080,15670,15670,15670,15670,0
20230920,184400,328021080,15670,15670,15670,15670,0
20230920,184300,328021080,15670,15670,15670,15670,0
20230920,184200,328021080,15670,15670,15670,15670,0
20230920,184100,328021080,15670,15670,15670,15670,0
20230920,184000,328021080,15670,15670,15670,15670,0
20230920,183900,328021080,15670,15670,15670,15670,0
20230920,183800,328021080,15670,15670,15670,15670,0
20230920,183700,328021080,15670,15670,15670,15670,0
20230920,183600,328021080,15670,15670,15670,15670,0
20230920,183500,328021080,15670,15670,15670,15670,0
20230920,183400,328021080,15670,15670,15670,15670,0
20230920,183300,328021080,15670,15670,15670,15670,0
20230920,183200,328021080,15670,15670,15670,15670,0
20230920,183100,328021080,15670,15670,15670,15670,0
20230920,183000,328021080,15670,15670,15670,15670,0
20230920,182900,328021080,15670,15670,15670,15670,0
20230920,182800,328021080,15670,15670,15670,15670,0
20230920,182700,328021080,15670,15670,15670,15670,386
20230920,182600,328021080,15670,15670,15670,15670,0
20230920,182500,328021080,15670,15670,15670,15670,0
20230920,182400,328021080,15670,15670,15670,15670,0
20230920,182300,328021080,15670,15670,15670,15670,0
20230920,182200,328021080,15670,15670,15670,15670,0
20230920,182100,328021080,15670,15670,15670,15670,0
20230920,182000,328021080,15670,15670,15670,15670,0
20230920,181900,328021080,15670,15670,15670,15670,0
20230920,181800,328021080,15670,15670,15670,15670,0
20230920,181700,328021080,15670,15670,15670,15670,0
20230920,181600,328021080,15670,15670,15670,15670,0
20230920,181500,328021080,15670,15670,15670,15670,0
20230920,181400,328021080,15670,15670,15670,15670,0
20230920,181300,328021080,15670,15670,15670,15670,0
20230920,181200,328021080,15670,15670,15670,15670,0
20230920,181100,328021080,15670,15670,15670,15670,0
20230920,181000,328021080,15670,15670,15670,15670,0
20230920,180900,328021080,15670,15670,15670,15670,0
20230920,180800,328021080,15670,15670,15670,15670,0
20230920,180700,328021080,15670,15670,15670,15670,0
20230920,180600,328021080,15670,15670,15670,15670,0
20230920,180500,328021080,15670,15670,15670,15670,0
20230920,180400,328021080,15670,15670,15670,15670,0
20230920,180300,328021080,15670,15670,15670,15670,0
20230920,180200,328021080,15670,15670,15670,15670,0
20230920,180100,328021080,15670,15670,15670,15670,0
20230920,180000,328021080,15670,15670,15670,15670,0
20230920,175900,328021080,15670,15670,15670,15670,0
20230920,175800,328021080,15670,15670,15670,15670,0
20230920,175700,328021080,15670,15670,15670,15670,386
20230920,175600,328021080,15670,15670,15670,15670,0
20230920,175500,328021080,15670,15670,15670,15670,0
20230920,175400,328021080,15670,15670,15670,15670,0
20230920,175300,328021080,15670,15670,15670,15670,0
20230920,175200,328021080,15670,15670,15670,15670,0
20230920,175100,328021080,15670,15670,15670,15670,0
20230920,175000,328021080,15670,15670,15670,15670,0
20230920,174900,328021080,15670,15670,15670,15670,0
20230920,174800,328021080,15670,15670,15670,15670,0
20230920,174700,328021080,15670,15670,15670,15670,0
20230920,174600,328021080,15670,15670,15670,15670,0
20230920,174500,328021080,15670,15670,15670,15670,0
20230920,174400,328021080,15670,15670,15670,15670,0
20230920,174300,328021080,15670,15670,15670,15670,0
20230920,174200,328021080,15670,15670,15670,15670,0
20230920,174100,328021080,15670,15670,15670,15670,0
20230920,174000,328021080,15670,15670,15670,15670,0
20230920,173900,328021080,15670,15670,15670,15670,0
20230920,173800,328021080,15670,15670,15670,15670,0
20230920,173700,328021080,15670,15670,15670,15670,0
20230920,173600,328021080,15670,15670,15670,15670,0
20230920,173500,328021080,15670,15670,15670,15670,0
20230920,173400,328021080,15670,15670,15670,15670,0
20230920,173300,328021080,15670,15670,15670,15670,0
20230920,173200,328021080,15670,15670,15670,15670,0
20230920,173100,328021080,15670,15670,15670,15670,0
20230920,173000,328021080,15670,15670,15670,15670,0
20230920,172900,328021080,15670,15670,15670,15670,0
20230920,172800,328021080,15670,15670,15670,15670,0
20230920,172700,328021080,15670,15670,15670,15670,386
20230920,172600,328021080,15670,15670,15670,15670,0
20230920,172500,328021080,15670,15670,15670,15670,0
20230920,172400,328021080,15670,15670,15670,15670,0
20230920,172300,328021080,15670,15670,15670,15670,0
20230920,172200,328021080,15670,15670,15670,15670,0
20230920,172100,328021080,15670,15670,15670,15670,0
20230920,172000,328021080,15670,15670,15670,15670,0
20230920,171900,328021080,15670,15670,15670,15670,0
20230920,171800,328021080,15670,15670,15670,15670,0
20230920,171700,328021080,15670,15670,15670,15670,0
20230920,171600,328021080,15670,15670,15670,15670,0
20230920,171500,328021080,15670,15670,15670,15670,0
20230920,171400,328021080,15670,15670,15670,15670,0
20230920,171300,328021080,15670,15670,15670,15670,0
20230920,171200,328021080,15670,15670,15670,15670,0
20230920,171100,328021080,15670,15670,15670,15670,0
20230920,171000,328021080,15670,15670,15670,15670,0
20230920,170900,328021080,15670,15670,15670,15670,0
20230920,170800,328021080,15670,15670,15670,15670,0
20230920,170700,328021080,15670,15670,15670,15670,0
20230920,170600,328021080,15670,15670,15670,15670,0
20230920,170500,328021080,15670,15670,15670,15670,0
20230920,170400,328021080,15670,15670,15670,15670,0
20230920,170300,328021080,15670,15670,15670,15670,0
20230920,170200,328021080,15670,15670,15670,15670,0
20230920,170100,328021080,15670,15670,15670,15670,0
20230920,170000,328021080,15670,15670,15670,15670,0
20230920,165900,328021080,15670,15670,15670,15670,0
20230920,165800,328021080,15670,15670,15670,15670,0
20230920,165700,328021080,15670,15670,15670,15670,386
20230920,165600,328021080,15670,15670,15670,15670,0
20230920,165500,328021080,15670,15670,15670,15670,0
20230920,165400,328021080,15670,15670,15670,15670,0
20230920,165300,328021080,15670,15670,15670,15670,0
20230920,165200,328021080,15670,15670,15670,15670,0
20230920,165100,328021080,15670,15670,15670,15670,0
20230920,165000,328021080,15670,15670,15670,15670,0
20230920,164900,328021080,15670,15670,15670,15670,0
20230920,164800,328021080,15670,15670,15670,15670,0
20230920,164700,328021080,15670,15670,15670,15670,0
20230920,164600,328021080,15670,15670,15670,15670,0
20230920,164500,328021080,15670,15670,15670,15670,0
20230920,164400,328021080,15670,15670,15670,15670,0
20230920,164300,328021080,15670,15670,15670,15670,0
20230920,164200,328021080,15670,15670,15670,15670,0
20230920,164100,328021080,15670,15670,15670,15670,0
20230920,164000,328021080,15670,15670,15670,15670,0
20230920,163900,328021080,15670,15670,15670,15670,0
20230920,163800,328021080,15670,15670,15670,15670,0
20230920,163700,328021080,15670,15670,15670,15670,0
20230920,163600,328021080,15670,15670,15670,15670,0
20230920,163500,328021080,15670,15670,15670,15670,0
20230920,163400,328021080,15670,15670,15670,15670,0
20230920,163300,328021080,15670,15670,15670,15670,0
20230920,163200,328021080,15670,15670,15670,15670,0
20230920,163100,328021080,15670,15670,15670,15670,0
20230920,163000,328021080,15670,15670,15670,15670,0
20230920,162900,328021080,15670,15670,15670,15670,0
20230920,162800,328021080,15670,15670,15670,15670,0
20230920,162700,328021080,15670,15670,15670,15670,386
20230920,162600,328021080,15670,15670,15670,15670,0
20230920,162500,328021080,15670,15670,15670,15670,0
20230920,162400,328021080,15670,15670,15670,15670,0
20230920,162300,328021080,15670,15670,15670,15670,0
20230920,162200,328021080,15670,15670,15670,15670,0
20230920,162100,328021080,15670,15670,15670,15670,0
20230920,162000,328021080,15670,15670,15670,15670,0
20230920,161900,328021080,15670,15670,15670,15670,0
20230920,161800,328021080,15670,15670,15670,15670,0
20230920,161700,328021080,15670,15670,15670,15670,0
20230920,161600,328021080,15670,15670,15670,15670,0
20230920,161500,328021080,15670,15670,15670,15670,0
20230920,161400,328021080,15670,15670,15670,15670,0
20230920,161300,328021080,15670,15670,15670,15670,0
20230920,161200,328021080,15670,15670,15670,15670,0
20230920,161100,328021080,15670,15670,15670,15670,0
20230920,161000,328021080,15670,15670,15670,15670,0
20230920,160900,328021080,15670,15670,15670,15670,0
20230920,160800,328021080,15670,15670,15670,15670,0
20230920,160700,328021080,15670,15670,15670,15670,0
20230920,160600,328021080,15670,15670,15670,15670,0
20230920,160500,328021080,15670,15670,15670,15670,0
20230920,160400,328021080,15670,15670,15670,15670,0
20230920,160300,328021080,15670,15670,15670,15670,0
20230920,160200,328021080,15670,15670,15670,15670,0
20230920,160100,328021080,15670,15670,15670,15670,0
20230920,160000,328021080,15670,15670,15670,15670,0
20230920,155900,328021080,15670,15670,15670,15670,0
20230920,155800,328021080,15670,15670,15670,15670,0
20230920,155700,328021080,15670,15670,15670,15670,386
20230920,155600,328021080,15670,15670,15670,15670,0
20230920,155500,328021080,15670,15670,15670,15670,0
20230920,155400,328021080,15670,15670,15670,15670,0
20230920,155300,328021080,15670,15670,15670,15670,0
20230920,155200,328021080,15670,15670,15670,15670,0
20230920,155100,328021080,15670,15670,15670,15670,0
20230920,155000,328021080,15670,15670,15670,15670,0
20230920,154900,328021080,15670,15670,15670,15670,0
20230920,154800,328021080,15670,15670,15670,15670,0
20230920,154700,328021080,15670,15670,15670,15670,0
20230920,154600,328021080,15670,15670,15670,15670,0
20230920,154500,328021080,15670,15670,15670,15670,0
20230920,154400,328021080,15670,15670,15670,15670,0
20230920,154300,328021080,15670,15670,15670,15670,0
20230920,154200,328021080,15670,15670,15670,15670,0
20230920,154100,328021080,15670,15670,15670,15670,0
20230920,154000,328021080,15670,15670,15670,15670,0
20230920,153900,328021080,15670,15670,15670,15670,0
20230920,153800,328021080,15670,15670,15670,15670,0
20230920,153700,328021080,15670,15670,15670,15670,0
20230920,153600,328021080,15670,15670,15670,15670,0
20230920,153500,328021080,15670,15670,15670,15670,0
20230920,153400,328021080,15670,15670,15670,15670,0
20230920,153300,328021080,15670,15670,15670,15670,0
20230920,153200,328021080,15670,15670,15670,15670,0
20230920,153100,328021080,15670,15670,15670,15670,0
20230920,153000,328021080,15670,15670,15670,15670,386
20230920,152900,321972460,15690,15690,15690,15690,0
20230920,152800,321972460,15690,15690,15690,15690,0
20230920,152700,321972460,15690,15690,15690,15690,0
20230920,152600,321972460,15690,15690,15690,15690,0
20230920,152500,321972460,15690,15690,15690,15690,0
20230920,152400,321972460,15690,15690,15690,15690,0
20230920,152300,321972460,15690,15690,15690,15690,0
20230920,152200,321972460,15690,15690,15690,15690,0
20230920,152100,321972460,15690,15690,15690,15690,0
20230920,152000,321972460,15690,15690,15690,15690,0
20230920,151900,321972460,15690,15700,15700,15560,1064
20230920,151800,305367350,15680,15690,15690,15680,50
20230920,151700,304582920,15690,15690,15690,15690,52
20230920,151600,303767040,15690,15690,15690,15690,20
20230920,151500,303453240,15690,15690,15690,15690,10
20230920,151400,303296340,15680,15680,15680,15680,115
20230920,151300,301493140,15670,15660,15670,15650,12
20230920,151200,301305190,15650,15650,15650,15650,0
20230920,151100,301305190,15650,15650,15650,15650,1
20230920,151000,301289540,15630,15630,15630,15630,10
20230920,150900,301133240,15680,15680,15680,15680,30
20230920,150800,300662840,15630,15630,15630,15630,0
20230920,150700,300662840,15630,15630,15630,15630,0
20230920,150600,300662840,15630,15680,15680,15630,652
20230920,150500,290458580,15680,15680,15680,15680,57
20230920,150400,289564820,15670,15670,15670,15670,0
20230920,150300,289564820,15670,15670,15670,15670,1
20230920,150200,289549150,15680,15680,15680,15680,7
20230920,150100,289439390,15670,15670,15670,15670,0
20230920,150000,289439390,15670,15680,15680,15670,119
20230920,145900,287574460,15680,15680,15680,15680,1
20230920,145800,287558780,15680,15680,15680,15680,2
20230920,145700,287527420,15680,15690,15690,15680,31
20230920,145600,287041240,15690,15690,15690,15690,161
20230920,145500,284515150,15690,15690,15690,15690,116
20230920,145400,282695110,15700,15700,15700,15700,0
20230920,145300,282695110,15700,15700,15700,15700,0
20230920,145200,282695110,15700,15700,15700,15700,1
20230920,145100,282679410,15700,15700,15700,15700,0
20230920,145000,282679410,15700,15700,15700,15700,5
20230920,144900,282600910,15700,15700,15700,15700,139
20230920,144800,280418610,15710,15710,15710,15710,0
20230920,144700,280418610,15710,15710,15710,15710,0
20230920,144600,280418610,15710,15710,15710,15710,0
20230920,144500,280418610,15710,15710,15710,15710,28
20230920,144400,279978730,15710,15710,15710,15710,0
20230920,144300,279978730,15710,15710,15710,15710,0
20230920,144200,279978730,15710,15710,15710,15710,10
20230920,144100,279821630,15740,15740,15740,15740,0
20230920,144000,279821630,15740,15740,15740,15740,0
20230920,143900,279821630,15740,15740,15740,15740,75
20230920,143800,278641130,15740,15690,15740,15690,491
20230920,143700,270926340,15670,15670,15670,15670,0
20230920,143600,270926340,15670,15670,15670,15670,200
20230920,143500,267792340,15670,15670,15670,15670,100
20230920,143400,266225340,15670,15670,15670,15670,2
20230920,143300,266194000,15670,15670,15670,15670,0
20230920,143200,266194000,15670,15670,15670,15670,0
20230920,143100,266194000,15670,15670,15670,15670,0
20230920,143000,266194000,15670,15670,15670,15670,0
20230920,142900,266194000,15670,15690,15690,15670,73
20230920,142800,265049340,15690,15690,15690,15690,0
20230920,142700,265049340,15690,15690,15690,15690,400
20230920,142600,258773340,15700,15700,15700,15700,0
20230920,142500,258773340,15700,15700,15700,15700,69
20230920,142400,257690040,15710,15710,15710,15710,21
20230920,142300,257360130,15710,15710,15710,15710,69
20230920,142200,256276140,15710,15730,15730,15710,36
20230920,142100,255710560,15730,15730,15730,15730,0
20230920,142000,255710560,15730,15730,15730,15730,0
20230920,141900,255710560,15730,15730,15730,15730,0
20230920,141800,255710560,15730,15660,15730,15660,791
20230920,141700,243309440,15650,15650,15650,15650,0
20230920,141600,243309440,15650,15650,15650,15650,130
20230920,141500,241274940,15650,15650,15650,15650,1
20230920,141400,241259290,15650,15650,15650,15650,40
20230920,141300,240633290,15650,15650,15650,15650,0
20230920,141200,240633290,15650,15650,15650,15650,0
20230920,141100,240633290,15650,15650,15650,15650,75
20230920,141000,239459540,15660,15660,15660,15660,5
20230920,140900,239381240,15650,15650,15650,15650,11
20230920,140800,239209090,15630,15630,15630,15630,0
20230920,140700,239209090,15630,15630,15630,15630,0
20230920,140600,239209090,15630,15610,15630,15610,223
20230920,140500,235727500,15600,15600,15600,15600,1
20230920,140400,235711900,15610,15610,15610,15610,1
20230920,140300,235696290,15610,15610,15610,15610,0
20230920,140200,235696290,15610,15610,15610,15610,0
20230920,140100,235696290,15610,15610,15610,15610,174
20230920,140000,232980150,15620,15620,15620,15620,0
20230920,135900,232980150,15620,15620,15620,15620,0
20230920,135800,232980150,15620,15620,15620,15620,1
20230920,135700,232964530,15610,15610,15610,15610,0
20230920,135600,232964530,15610,15610,15610,15610,0
20230920,135500,232964530,15610,15610,15610,15610,0
20230920,135400,232964530,15610,15610,15610,15610,0
20230920,135300,232964530,15610,15610,15610,15610,0
20230920,135200,232964530,15610,15610,15610,15610,0
20230920,135100,232964530,15610,15620,15620,15610,84
20230920,135000,231652460,15620,15620,15620,15620,10
20230920,134900,231496260,15620,15620,15620,15620,0
20230920,134800,231496260,15620,15640,15640,15620,330
20230920,134700,226339460,15650,15650,15650,15650,0
20230920,134600,226339460,15650,15650,15650,15650,0
20230920,134500,226339460,15650,15650,15650,15650,0
20230920,134400,226339460,15650,15650,15650,15650,0
20230920,134300,226339460,15650,15650,15650,15650,0
20230920,134200,226339460,15650,15650,15650,15650,1
20230920,134100,226323810,15650,15650,15650,15650,10
20230920,134000,226167310,15650,15650,15650,15650,0
20230920,133900,226167310,15650,15650,15650,15650,48
20230920,133800,225416110,15640,15650,15650,15640,354
20230920,133700,219879060,15640,15650,15650,15640,72
20230920,133600,218752310,15630,15630,15630,15630,0
20230920,133500,218752310,15630,15630,15630,15630,0
20230920,133400,218752310,15630,15630,15630,15630,1
20230920,133300,218736680,15640,15640,15640,15640,0
20230920,133200,218736680,15640,15640,15640,15640,0
20230920,133100,218736680,15640,15640,15640,15640,25
20230920,133000,218345680,15640,15640,15640,15640,0
20230920,132900,218345680,15640,15640,15640,15640,15
20230920,132800,218111080,15630,15630,15630,15630,28
20230920,132700,217673440,15640,15640,15640,15640,2
20230920,132600,217642160,15650,15650,15650,15650,1
20230920,132500,217626510,15630,15630,15630,15630,0
20230920,132400,217626510,15630,15630,15630,15630,73
20230920,132300,216485520,15630,15630,15630,15630,0
20230920,132200,216485520,15630,15630,15630,15630,3
20230920,132100,216438630,15630,15630,15630,15630,1
20230920,132000,216423000,15620,15620,15620,15620,42
20230920,131900,215766960,15620,15620,15620,15620,0
20230920,131800,215766960,15620,15620,15620,15620,10
20230920,131700,215610760,15620,15620,15620,15620,0
20230920,131600,215610760,15620,15620,15620,15620,63
20230920,131500,214626700,15610,15610,15610,15610,90
20230920,131400,213221800,15610,15610,15610,15610,1
20230920,131300,213206190,15610,15620,15620,15610,8
20230920,131200,213081280,15620,15620,15620,15620,1
20230920,131100,213065660,15610,15610,15610,15610,10
20230920,131000,212909560,15620,15620,15620,15620,0
20230920,130900,212909560,15620,15620,15620,15620,0
20230920,130800,212909560,15620,15620,15620,15620,10
20230920,130700,212753360,15620,15620,15620,15620,1
20230920,130600,212737740,15620,15620,15620,15620,0
20230920,130500,212737740,15620,15620,15620,15620,0
20230920,130400,212737740,15620,15620,15620,15620,18
20230920,130300,212456580,15620,15620,15620,15620,0
20230920,130200,212456580,15620,15620,15620,15620,0
20230920,130100,212456580,15620,15620,15620,15620,0
20230920,130000,212456580,15620,15620,15620,15620,0
20230920,125900,212456580,15620,15620,15620,15620,7
20230920,125800,212347240,15620,15620,15620,15620,0
20230920,125700,212347240,15620,15620,15620,15620,29
20230920,125600,211894260,15620,15620,15620,15620,6
20230920,125500,211800540,15620,15620,15620,15620,0
20230920,125400,211800540,15620,15620,15620,15620,0
20230920,125300,211800540,15620,15620,15620,15620,0
20230920,125200,211800540,15620,15620,15620,15620,3
20230920,125100,211753680,15620,15620,15620,15620,0
20230920,125000,211753680,15620,15620,15620,15620,0
20230920,124900,211753680,15620,15620,15620,15620,0
20230920,124800,211753680,15620,15620,15620,15620,0
20230920,124700,211753680,15620,15620,15620,15620,46
20230920,124600,211035160,15620,15620,15620,15620,228
20230920,124500,207473800,15630,15630,15630,15630,0
20230920,124400,207473800,15630,15640,15640,15630,80
20230920,124300,206222610,15640,15640,15640,15640,1
20230920,124200,206206970,15650,15650,15650,15650,1
20230920,124100,206191320,15650,15650,15650,15650,0
20230920,124000,206191320,15650,15650,15650,15650,0
20230920,123900,206191320,15650,15650,15650,15650,0
20230920,123800,206191320,15650,15650,15650,15650,1
20230920,123700,206175670,15640,15640,15640,15640,29
20230920,123600,205722110,15630,15630,15630,15630,0
20230920,123500,205722110,15630,15630,15630,15630,0
20230920,123400,205722110,15630,15630,15630,15630,60
20230920,123300,204784310,15630,15630,15630,15630,1
20230920,123200,204768680,15630,15630,15630,15630,0
20230920,123100,204768680,15630,15630,15630,15630,0
20230920,123000,204768680,15630,15630,15630,15630,0
20230920,122900,204768680,15630,15630,15630,15630,5
20230920,122800,204690530,15630,15630,15630,15630,0
20230920,122700,204690530,15630,15630,15630,15630,7
20230920,122600,204581120,15630,15630,15630,15630,0
20230920,122500,204581120,15630,15630,15630,15630,0
20230920,122400,204581120,15630,15630,15630,15630,122
20230920,122300,202674260,15650,15650,15650,15650,20
20230920,122200,202361260,15640,15630,15640,15630,241
20230920,122100,198594280,15620,15620,15620,15620,0
20230920,122000,198594280,15620,15620,15620,15620,8
20230920,121900,198469320,15620,15620,15620,15620,0
20230920,121800,198469320,15620,15620,15620,15620,2
20230920,121700,198438080,15600,15600,15600,15600,13
20230920,121600,198235280,15580,15580,15580,15580,0
20230920,121500,198235280,15580,15580,15580,15580,0
20230920,121400,198235280,15580,15580,15580,15580,19
20230920,121300,197939260,15570,15570,15570,15570,0
20230920,121200,197939260,15570,15570,15570,15570,244
20230920,121100,194140180,15570,15570,15570,15570,0
20230920,121000,194140180,15570,15570,15570,15570,0
20230920,120900,194140180,15570,15570,15570,15570,0
20230920,120800,194140180,15570,15570,15570,15570,0
20230920,120700,194140180,15570,15570,15570,15570,0
20230920,120600,194140180,15570,15570,15570,15570,0
20230920,120500,194140180,15570,15570,15570,15570,0
20230920,120400,194140180,15570,15570,15570,15570,6
20230920,120300,194046760,15530,15560,15560,15530,24
20230920,120200,193673760,15540,15540,15540,15540,0
20230920,120100,193673760,15540,15540,15540,15540,34
20230920,120000,193145400,15530,15530,15530,15530,0
20230920,115900,193145400,15530,15530,15530,15530,0
20230920,115800,193145400,15530,15530,15530,15530,0
20230920,115700,193145400,15530,15530,15530,15530,1
20230920,115600,193129870,15530,15530,15530,15530,0
20230920,115500,193129870,15530,15530,15530,15530,1
20230920,115400,193114340,15530,15530,15530,15530,0
20230920,115300,193114340,15530,15530,15530,15530,10
20230920,115200,192959040,15530,15530,15530,15530,0
20230920,115100,192959040,15530,15530,15530,15530,0
20230920,115000,192959040,15530,15530,15530,15530,5
20230920,114900,192881390,15540,15540,15540,15540,0
20230920,114800,192881390,15540,15540,15540,15540,0
20230920,114700,192881390,15540,15540,15540,15540,0
20230920,114600,192881390,15540,15540,15540,15540,20
20230920,114500,192570590,15540,15540,15540,15540,0
20230920,114400,192570590,15540,15540,15540,15540,13
20230920,114300,192368570,15520,15520,15520,15520,0
20230920,114200,192368570,15520,15520,15520,15520,159
20230920,114100,189900890,15530,15530,15530,15530,0
20230920,114000,189900890,15530,15530,15530,15530,187
20230920,113900,186996780,15540,15540,15540,15540,0
20230920,113800,186996780,15540,15540,15540,15540,64
20230920,113700,186002220,15540,15540,15540,15540,0
20230920,113600,186002220,15540,15540,15540,15540,107
20230920,113500,184339440,15560,15560,15560,15560,10
20230920,113400,184183840,15540,15540,15540,15540,0
20230920,113300,184183840,15540,15540,15540,15540,13
20230920,113200,183981820,15550,15560,15560,15550,470
20230920,113100,176670720,15570,15570,15570,15570,0
20230920,113000,176670720,15570,15570,15570,15570,0
20230920,112900,176670720,15570,15570,15570,15570,1
20230920,112800,176655150,15570,15570,15570,15570,0
20230920,112700,176655150,15570,15570,15570,15570,0
20230920,112600,176655150,15570,15560,15570,15550,147
20230920,112500,174367710,15570,15570,15570,15570,0
20230920,112400,174367710,15570,15570,15570,15570,1
20230920,112300,174352140,15560,15560,15560,15560,2
20230920,112200,174321020,15570,15570,15570,15570,0
20230920,112100,174321020,15570,15570,15570,15570,1
20230920,112000,174305450,15570,15570,15570,15570,0
20230920,111900,174305450,15570,15570,15570,15570,1
20230920,111800,174289880,15570,15570,15570,15570,0
20230920,111700,174289880,15570,15570,15570,15570,1
20230920,111600,174274310,15570,15570,15570,15570,1
20230920,111500,174258740,15570,15570,15570,15570,1
20230920,111400,174243170,15550,15550,15550,15550,0
20230920,111300,174243170,15550,15560,15560,15550,158
20230920,111200,171785270,15560,15560,15560,15560,43
20230920,111100,171116190,15560,15550,15560,15550,40
20230920,111000,170494180,15550,15550,15550,15550,12
20230920,110900,170307580,15560,15550,15560,15550,131
20230920,110800,168270010,15560,15560,15560,15560,2
20230920,110700,168238890,15560,15560,15560,15560,0
20230920,110600,168238890,15560,15560,15560,15560,451
20230920,110500,161221330,15560,15560,15560,15560,1
20230920,110400,161205770,15560,15570,15570,15560,3
20230920,110300,161159080,15570,15580,15580,15570,102
20230920,110200,159570920,15580,15580,15580,15580,0
20230920,110100,159570920,15580,15580,15580,15580,0
20230920,110000,159570920,15580,15580,15580,15580,0
20230920,105900,159570920,15580,15580,15580,15580,0
20230920,105800,159570920,15580,15580,15580,15580,0
20230920,105700,159570920,15580,15580,15580,15580,1
20230920,105600,159555340,15590,15580,15590,15580,46
20230920,105500,158838450,15580,15590,15590,15580,508
20230920,105400,150923490,15600,15600,15600,15600,1
20230920,105300,150907890,15600,15600,15600,15600,1
20230920,105200,150892290,15600,15600,15600,15600,0
20230920,105100,150892290,15600,15600,15600,15600,0
20230920,105000,150892290,15600,15600,15600,15600,4
20230920,104900,150829890,15580,15580,15580,15580,0
20230920,104800,150829890,15580,15580,15580,15580,105
20230920,104700,149193990,15590,15590,15590,15590,68
20230920,104600,148133870,15600,15600,15600,15600,1
20230920,104500,148118270,15600,15600,15600,15600,0
20230920,104400,148118270,15600,15600,15600,15600,0
20230920,104300,148118270,15600,15600,15600,15600,1
20230920,104200,148102670,15600,15600,15600,15600,0
20230920,104100,148102670,15600,15600,15600,15600,0
20230920,104000,148102670,15600,15600,15600,15600,2
20230920,103900,148071470,15600,15600,15600,15600,1
20230920,103800,148055870,15570,15570,15570,15570,0
20230920,103700,148055870,15570,15570,15570,15570,0
20230920,103600,148055870,15570,15570,15570,15570,1
20230920,103500,148040300,15570,15570,15570,15570,0
20230920,103400,148040300,15570,15570,15570,15570,10
20230920,103300,147884600,15570,15580,15580,15570,31
20230920,103200,147401680,15590,15590,15590,15590,62
20230920,103100,146435100,15590,15590,15590,15590,0
20230920,103000,146435100,15590,15590,15590,15590,2
20230920,102900,146403920,15590,15590,15590,15590,1
20230920,102800,146388330,15590,15590,15590,15590,20
20230920,102700,146076530,15590,15610,15610,15590,78
20230920,102600,144859820,15610,15610,15610,15610,0
20230920,102500,144859820,15610,15610,15610,15610,0
20230920,102400,144859820,15610,15610,15610,15610,42
20230920,102300,144204200,15620,15620,15620,15620,1
20230920,102200,144188580,15590,15590,15590,15590,0
20230920,102100,144188580,15590,15590,15590,15590,0
20230920,102000,144188580,15590,15590,15590,15590,41
20230920,101900,143549390,15600,15600,15600,15600,58
20230920,101800,142644590,15610,15610,15610,15610,0
20230920,101700,142644590,15610,15610,15610,15610,111
20230920,101600,140911880,15600,15600,15600,15600,0
20230920,101500,140911880,15600,15600,15600,15600,0
20230920,101400,140911880,15600,15600,15600,15600,0
20230920,101300,140911880,15600,15600,15600,15600,0
20230920,101200,140911880,15600,15600,15600,15600,0
20230920,101100,140911880,15600,15650,15650,15600,223
20230920,101000,137427150,15650,15650,15650,15650,0
20230920,100900,137427150,15650,15650,15650,15650,1
20230920,100800,137411500,15650,15650,15650,15650,38
20230920,100700,136816800,15650,15650,15650,15650,50
20230920,100600,136034300,15650,15650,15650,15650,1
20230920,100500,136018650,15650,15650,15650,15650,0
20230920,100400,136018650,15650,15650,15650,15650,1
20230920,100300,136003000,15650,15650,15650,15650,1
20230920,100200,135987350,15650,15650,15650,15650,21
20230920,100100,135658700,15650,15650,15650,15650,0
20230920,100000,135658700,15650,15650,15650,15650,1
20230920,095900,135643050,15640,15640,15640,15640,0
20230920,095800,135643050,15640,15640,15640,15640,0
20230920,095700,135643050,15640,15640,15640,15640,0
20230920,095600,135643050,15640,15640,15640,15640,69
20230920,095500,134563890,15650,15650,15650,15650,21
20230920,095400,134235240,15650,15660,15660,15640,824
20230920,095300,121344580,15650,15650,15650,15650,0
20230920,095200,121344580,15650,15650,15650,15650,0
20230920,095100,121344580,15650,15670,15670,15650,32
20230920,095000,120843160,15660,15660,15660,15660,0
20230920,094900,120843160,15660,15660,15660,15660,43
20230920,094800,120169780,15670,15680,15680,15670,539
20230920,094700,111721580,15690,15690,15690,15690,0
20230920,094600,111721580,15690,15690,15690,15690,0
20230920,094500,111721580,15690,15690,15690,15690,0
20230920,094400,111721580,15690,15700,15700,15690,10
20230920,094300,111564670,15690,15690,15690,15690,1
20230920,094200,111548980,15740,15740,15740,15740,0
20230920,094100,111548980,15740,15670,15740,15670,2
20230920,094000,111517570,15740,15740,15740,15740,25
20230920,093900,111124070,15670,15680,15740,15670,16
20230920,093800,110872970,15670,15670,15670,15670,0
20230920,093700,110872970,15670,15740,15740,15670,101
20230920,093600,109288100,15750,15750,15750,15750,1
20230920,093500,109272350,15750,15750,15750,15750,0
20230920,093400,109272350,15750,15770,15770,15750,5
20230920,093300,109193520,15740,15800,15800,15740,1286
20230920,093200,88926490,15810,15740,15810,15740,1254
20230920,093100,69136400,15740,15630,15740,15630,1008
20230920,093000,53344870,15630,15620,15630,15620,22
20230920,092900,53001210,15600,15600,15600,15600,1
20230920,092800,52985610,15600,15600,15600,15600,1
20230920,092700,52970010,15560,15560,15560,15560,0
20230920,092600,52970010,15560,15560,15560,15560,0
20230920,092500,52970010,15560,15560,15560,15560,0
20230920,092400,52970010,15560,15590,15590,15560,50
20230920,092300,52191720,15590,15590,15590,15590,0
20230920,092200,52191720,15590,15590,15590,15590,0
20230920,092100,52191720,15590,15590,15590,15570,280
20230920,092000,47830860,15580,15580,15580,15580,0
20230920,091900,47830860,15580,15570,15580,15570,369
20230920,091800,42081860,15570,15570,15570,15570,1
20230920,091700,42066290,15570,15570,15570,15570,11
20230920,091600,41895020,15580,15580,15580,15580,96
20230920,091500,40399340,15580,15580,15580,15580,0
20230920,091400,40399340,15580,15620,15620,15580,301
20230920,091300,35708600,15630,15630,15630,15630,33
20230920,091200,35192810,15590,15590,15590,15590,0
20230920,091100,35192810,15590,15590,15590,15590,498
20230920,091000,27428990,15590,15650,15650,15590,521
20230920,090900,19304030,15600,15600,15600,15600,0
20230920,090800,19304030,15600,15630,15630,15600,611
20230920,090700,9768160,15640,15650,15650,15640,3
20230920,090600,9721220,15650,15660,15660,15650,51
20230920,090500,8922940,15660,15610,15660,15610,50
20230920,090400,8142390,15640,15650,15650,15640,139
20230920,090300,5968380,15770,15600,15770,15600,204
20230920,090200,2765440,15600,15600,15600,15600,0
20230920,090100,2765440,15600,15540,15600,15540,34
20230920,090000,2236320,15530,15530,15530,15530,144