KissMeData/340930/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,204000,374368970,15170,15170,15170,15170,313
20230913,203900,374368970,15170,15170,15170,15170,0
20230913,203800,374368970,15170,15170,15170,15170,0
20230913,203700,374368970,15170,15170,15170,15170,0
20230913,203600,374368970,15170,15170,15170,15170,0
20230913,203500,374368970,15170,15170,15170,15170,0
20230913,203400,374368970,15170,15170,15170,15170,0
20230913,203300,374368970,15170,15170,15170,15170,0
20230913,203200,374368970,15170,15170,15170,15170,0
20230913,203100,374368970,15170,15170,15170,15170,0
20230913,203000,374368970,15170,15170,15170,15170,0
20230913,202900,374368970,15170,15170,15170,15170,0
20230913,202800,374368970,15170,15170,15170,15170,0
20230913,202700,374368970,15170,15170,15170,15170,0
20230913,202600,374368970,15170,15170,15170,15170,0
20230913,202500,374368970,15170,15170,15170,15170,0
20230913,202400,374368970,15170,15170,15170,15170,0
20230913,202300,374368970,15170,15170,15170,15170,0
20230913,202200,374368970,15170,15170,15170,15170,0
20230913,202100,374368970,15170,15170,15170,15170,0
20230913,202000,374368970,15170,15170,15170,15170,0
20230913,201900,374368970,15170,15170,15170,15170,0
20230913,201800,374368970,15170,15170,15170,15170,0
20230913,201700,374368970,15170,15170,15170,15170,0
20230913,201600,374368970,15170,15170,15170,15170,0
20230913,201500,374368970,15170,15170,15170,15170,0
20230913,201400,374368970,15170,15170,15170,15170,0
20230913,201300,374368970,15170,15170,15170,15170,0
20230913,201200,374368970,15170,15170,15170,15170,0
20230913,201100,374368970,15170,15170,15170,15170,0
20230913,201000,374368970,15170,15170,15170,15170,313
20230913,200900,374368970,15170,15170,15170,15170,0
20230913,200800,374368970,15170,15170,15170,15170,0
20230913,200700,374368970,15170,15170,15170,15170,0
20230913,200600,374368970,15170,15170,15170,15170,0
20230913,200500,374368970,15170,15170,15170,15170,0
20230913,200400,374368970,15170,15170,15170,15170,0
20230913,200300,374368970,15170,15170,15170,15170,0
20230913,200200,374368970,15170,15170,15170,15170,0
20230913,200100,374368970,15170,15170,15170,15170,0
20230913,200000,374368970,15170,15170,15170,15170,0
20230913,195900,374368970,15170,15170,15170,15170,0
20230913,195800,374368970,15170,15170,15170,15170,0
20230913,195700,374368970,15170,15170,15170,15170,0
20230913,195600,374368970,15170,15170,15170,15170,0
20230913,195500,374368970,15170,15170,15170,15170,0
20230913,195400,374368970,15170,15170,15170,15170,0
20230913,195300,374368970,15170,15170,15170,15170,0
20230913,195200,374368970,15170,15170,15170,15170,0
20230913,195100,374368970,15170,15170,15170,15170,0
20230913,195000,374368970,15170,15170,15170,15170,0
20230913,194900,374368970,15170,15170,15170,15170,0
20230913,194800,374368970,15170,15170,15170,15170,0
20230913,194700,374368970,15170,15170,15170,15170,0
20230913,194600,374368970,15170,15170,15170,15170,0
20230913,194500,374368970,15170,15170,15170,15170,0
20230913,194400,374368970,15170,15170,15170,15170,0
20230913,194300,374368970,15170,15170,15170,15170,0
20230913,194200,374368970,15170,15170,15170,15170,0
20230913,194100,374368970,15170,15170,15170,15170,0
20230913,194000,374368970,15170,15170,15170,15170,313
20230913,193900,374368970,15170,15170,15170,15170,0
20230913,193800,374368970,15170,15170,15170,15170,0
20230913,193700,374368970,15170,15170,15170,15170,0
20230913,193600,374368970,15170,15170,15170,15170,0
20230913,193500,374368970,15170,15170,15170,15170,0
20230913,193400,374368970,15170,15170,15170,15170,0
20230913,193300,374368970,15170,15170,15170,15170,0
20230913,193200,374368970,15170,15170,15170,15170,0
20230913,193100,374368970,15170,15170,15170,15170,0
20230913,193000,374368970,15170,15170,15170,15170,0
20230913,192900,374368970,15170,15170,15170,15170,0
20230913,192800,374368970,15170,15170,15170,15170,0
20230913,192700,374368970,15170,15170,15170,15170,0
20230913,192600,374368970,15170,15170,15170,15170,0
20230913,192500,374368970,15170,15170,15170,15170,0
20230913,192400,374368970,15170,15170,15170,15170,0
20230913,192300,374368970,15170,15170,15170,15170,0
20230913,192200,374368970,15170,15170,15170,15170,0
20230913,192100,374368970,15170,15170,15170,15170,0
20230913,192000,374368970,15170,15170,15170,15170,0
20230913,191900,374368970,15170,15170,15170,15170,0
20230913,191800,374368970,15170,15170,15170,15170,0
20230913,191700,374368970,15170,15170,15170,15170,0
20230913,191600,374368970,15170,15170,15170,15170,0
20230913,191500,374368970,15170,15170,15170,15170,0
20230913,191400,374368970,15170,15170,15170,15170,0
20230913,191300,374368970,15170,15170,15170,15170,0
20230913,191200,374368970,15170,15170,15170,15170,0
20230913,191100,374368970,15170,15170,15170,15170,0
20230913,191000,374368970,15170,15170,15170,15170,313
20230913,190900,374368970,15170,15170,15170,15170,0
20230913,190800,374368970,15170,15170,15170,15170,0
20230913,190700,374368970,15170,15170,15170,15170,0
20230913,190600,374368970,15170,15170,15170,15170,0
20230913,190500,374368970,15170,15170,15170,15170,0
20230913,190400,374368970,15170,15170,15170,15170,0
20230913,190300,374368970,15170,15170,15170,15170,0
20230913,190200,374368970,15170,15170,15170,15170,0
20230913,190100,374368970,15170,15170,15170,15170,0
20230913,190000,374368970,15170,15170,15170,15170,0
20230913,185900,374368970,15170,15170,15170,15170,0
20230913,185800,374368970,15170,15170,15170,15170,0
20230913,185700,374368970,15170,15170,15170,15170,0
20230913,185600,374368970,15170,15170,15170,15170,0
20230913,185500,374368970,15170,15170,15170,15170,0
20230913,185400,374368970,15170,15170,15170,15170,0
20230913,185300,374368970,15170,15170,15170,15170,0
20230913,185200,374368970,15170,15170,15170,15170,0
20230913,185100,374368970,15170,15170,15170,15170,0
20230913,185000,374368970,15170,15170,15170,15170,0
20230913,184900,374368970,15170,15170,15170,15170,0
20230913,184800,374368970,15170,15170,15170,15170,0
20230913,184700,374368970,15170,15170,15170,15170,0
20230913,184600,374368970,15170,15170,15170,15170,0
20230913,184500,374368970,15170,15170,15170,15170,0
20230913,184400,374368970,15170,15170,15170,15170,0
20230913,184300,374368970,15170,15170,15170,15170,0
20230913,184200,374368970,15170,15170,15170,15170,0
20230913,184100,374368970,15170,15170,15170,15170,0
20230913,184000,374368970,15170,15170,15170,15170,313
20230913,183900,374368970,15170,15170,15170,15170,0
20230913,183800,374368970,15170,15170,15170,15170,0
20230913,183700,374368970,15170,15170,15170,15170,0
20230913,183600,374368970,15170,15170,15170,15170,0
20230913,183500,374368970,15170,15170,15170,15170,0
20230913,183400,374368970,15170,15170,15170,15170,0
20230913,183300,374368970,15170,15170,15170,15170,0
20230913,183200,374368970,15170,15170,15170,15170,0
20230913,183100,374368970,15170,15170,15170,15170,0
20230913,183000,374368970,15170,15170,15170,15170,0
20230913,182900,374368970,15170,15170,15170,15170,0
20230913,182800,374368970,15170,15170,15170,15170,0
20230913,182700,374368970,15170,15170,15170,15170,0
20230913,182600,374368970,15170,15170,15170,15170,0
20230913,182500,374368970,15170,15170,15170,15170,0
20230913,182400,374368970,15170,15170,15170,15170,0
20230913,182300,374368970,15170,15170,15170,15170,0
20230913,182200,374368970,15170,15170,15170,15170,0
20230913,182100,374368970,15170,15170,15170,15170,0
20230913,182000,374368970,15170,15170,15170,15170,0
20230913,181900,374368970,15170,15170,15170,15170,0
20230913,181800,374368970,15170,15170,15170,15170,0
20230913,181700,374368970,15170,15170,15170,15170,0
20230913,181600,374368970,15170,15170,15170,15170,0
20230913,181500,374368970,15170,15170,15170,15170,0
20230913,181400,374368970,15170,15170,15170,15170,0
20230913,181300,374368970,15170,15170,15170,15170,0
20230913,181200,374368970,15170,15170,15170,15170,0
20230913,181100,374368970,15170,15170,15170,15170,0
20230913,181000,374368970,15170,15170,15170,15170,313
20230913,180900,374368970,15170,15170,15170,15170,0
20230913,180800,374368970,15170,15170,15170,15170,0
20230913,180700,374368970,15170,15170,15170,15170,0
20230913,180600,374368970,15170,15170,15170,15170,0
20230913,180500,374368970,15170,15170,15170,15170,0
20230913,180400,374368970,15170,15170,15170,15170,0
20230913,180300,374368970,15170,15170,15170,15170,0
20230913,180200,374368970,15170,15170,15170,15170,0
20230913,180100,374368970,15170,15170,15170,15170,0
20230913,180000,374368970,15170,15170,15170,15170,0
20230913,175900,374368970,15170,15170,15170,15170,0
20230913,175800,374368970,15170,15170,15170,15170,0
20230913,175700,374368970,15170,15170,15170,15170,0
20230913,175600,374368970,15170,15170,15170,15170,0
20230913,175500,374368970,15170,15170,15170,15170,0
20230913,175400,374368970,15170,15170,15170,15170,0
20230913,175300,374368970,15170,15170,15170,15170,0
20230913,175200,374368970,15170,15170,15170,15170,0
20230913,175100,374368970,15170,15170,15170,15170,0
20230913,175000,374368970,15170,15170,15170,15170,0
20230913,174900,374368970,15170,15170,15170,15170,0
20230913,174800,374368970,15170,15170,15170,15170,0
20230913,174700,374368970,15170,15170,15170,15170,0
20230913,174600,374368970,15170,15170,15170,15170,0
20230913,174500,374368970,15170,15170,15170,15170,0
20230913,174400,374368970,15170,15170,15170,15170,0
20230913,174300,374368970,15170,15170,15170,15170,0
20230913,174200,374368970,15170,15170,15170,15170,0
20230913,174100,374368970,15170,15170,15170,15170,0
20230913,174000,374368970,15170,15170,15170,15170,313
20230913,173900,374368970,15170,15170,15170,15170,0
20230913,173800,374368970,15170,15170,15170,15170,0
20230913,173700,374368970,15170,15170,15170,15170,0
20230913,173600,374368970,15170,15170,15170,15170,0
20230913,173500,374368970,15170,15170,15170,15170,0
20230913,173400,374368970,15170,15170,15170,15170,0
20230913,173300,374368970,15170,15170,15170,15170,0
20230913,173200,374368970,15170,15170,15170,15170,0
20230913,173100,374368970,15170,15170,15170,15170,0
20230913,173000,374368970,15170,15170,15170,15170,0
20230913,172900,374368970,15170,15170,15170,15170,0
20230913,172800,374368970,15170,15170,15170,15170,0
20230913,172700,374368970,15170,15170,15170,15170,0
20230913,172600,374368970,15170,15170,15170,15170,0
20230913,172500,374368970,15170,15170,15170,15170,0
20230913,172400,374368970,15170,15170,15170,15170,0
20230913,172300,374368970,15170,15170,15170,15170,0
20230913,172200,374368970,15170,15170,15170,15170,0
20230913,172100,374368970,15170,15170,15170,15170,0
20230913,172000,374368970,15170,15170,15170,15170,0
20230913,171900,374368970,15170,15170,15170,15170,0
20230913,171800,374368970,15170,15170,15170,15170,0
20230913,171700,374368970,15170,15170,15170,15170,0
20230913,171600,374368970,15170,15170,15170,15170,0
20230913,171500,374368970,15170,15170,15170,15170,0
20230913,171400,374368970,15170,15170,15170,15170,0
20230913,171300,374368970,15170,15170,15170,15170,0
20230913,171200,374368970,15170,15170,15170,15170,0
20230913,171100,374368970,15170,15170,15170,15170,0
20230913,171000,374368970,15170,15170,15170,15170,313
20230913,170900,374368970,15170,15170,15170,15170,0
20230913,170800,374368970,15170,15170,15170,15170,0
20230913,170700,374368970,15170,15170,15170,15170,0
20230913,170600,374368970,15170,15170,15170,15170,0
20230913,170500,374368970,15170,15170,15170,15170,0
20230913,170400,374368970,15170,15170,15170,15170,0
20230913,170300,374368970,15170,15170,15170,15170,0
20230913,170200,374368970,15170,15170,15170,15170,0
20230913,170100,374368970,15170,15170,15170,15170,0
20230913,170000,374368970,15170,15170,15170,15170,0
20230913,165900,374368970,15170,15170,15170,15170,0
20230913,165800,374368970,15170,15170,15170,15170,0
20230913,165700,374368970,15170,15170,15170,15170,0
20230913,165600,374368970,15170,15170,15170,15170,0
20230913,165500,374368970,15170,15170,15170,15170,0
20230913,165400,374368970,15170,15170,15170,15170,0
20230913,165300,374368970,15170,15170,15170,15170,0
20230913,165200,374368970,15170,15170,15170,15170,0
20230913,165100,374368970,15170,15170,15170,15170,0
20230913,165000,374368970,15170,15170,15170,15170,0
20230913,164900,374368970,15170,15170,15170,15170,0
20230913,164800,374368970,15170,15170,15170,15170,0
20230913,164700,374368970,15170,15170,15170,15170,0
20230913,164600,374368970,15170,15170,15170,15170,0
20230913,164500,374368970,15170,15170,15170,15170,0
20230913,164400,374368970,15170,15170,15170,15170,0
20230913,164300,374368970,15170,15170,15170,15170,0
20230913,164200,374368970,15170,15170,15170,15170,0
20230913,164100,374368970,15170,15170,15170,15170,0
20230913,164000,374368970,15170,15170,15170,15170,313
20230913,163900,374368970,15170,15170,15170,15170,0
20230913,163800,374368970,15170,15170,15170,15170,0
20230913,163700,374368970,15170,15170,15170,15170,0
20230913,163600,374368970,15170,15170,15170,15170,0
20230913,163500,374368970,15170,15170,15170,15170,0
20230913,163400,374368970,15170,15170,15170,15170,0
20230913,163300,374368970,15170,15170,15170,15170,0
20230913,163200,374368970,15170,15170,15170,15170,0
20230913,163100,374368970,15170,15170,15170,15170,0
20230913,163000,374368970,15170,15170,15170,15170,0
20230913,162900,374368970,15170,15170,15170,15170,0
20230913,162800,374368970,15170,15170,15170,15170,0
20230913,162700,374368970,15170,15170,15170,15170,0
20230913,162600,374368970,15170,15170,15170,15170,0
20230913,162500,374368970,15170,15170,15170,15170,0
20230913,162400,374368970,15170,15170,15170,15170,0
20230913,162300,374368970,15170,15170,15170,15170,0
20230913,162200,374368970,15170,15170,15170,15170,0
20230913,162100,374368970,15170,15170,15170,15170,0
20230913,162000,374368970,15170,15170,15170,15170,0
20230913,161900,374368970,15170,15170,15170,15170,0
20230913,161800,374368970,15170,15170,15170,15170,0
20230913,161700,374368970,15170,15170,15170,15170,0
20230913,161600,374368970,15170,15170,15170,15170,0
20230913,161500,374368970,15170,15170,15170,15170,0
20230913,161400,374368970,15170,15170,15170,15170,0
20230913,161300,374368970,15170,15170,15170,15170,0
20230913,161200,374368970,15170,15170,15170,15170,0
20230913,161100,374368970,15170,15170,15170,15170,0
20230913,161000,374368970,15170,15170,15170,15170,313
20230913,160900,374368970,15170,15170,15170,15170,0
20230913,160800,374368970,15170,15170,15170,15170,0
20230913,160700,374368970,15170,15170,15170,15170,0
20230913,160600,374368970,15170,15170,15170,15170,0
20230913,160500,374368970,15170,15170,15170,15170,0
20230913,160400,374368970,15170,15170,15170,15170,0
20230913,160300,374368970,15170,15170,15170,15170,0
20230913,160200,374368970,15170,15170,15170,15170,0
20230913,160100,374368970,15170,15170,15170,15170,0
20230913,160000,374368970,15170,15170,15170,15170,0
20230913,155900,374368970,15170,15170,15170,15170,0
20230913,155800,374368970,15170,15170,15170,15170,0
20230913,155700,374368970,15170,15170,15170,15170,0
20230913,155600,374368970,15170,15170,15170,15170,0
20230913,155500,374368970,15170,15170,15170,15170,0
20230913,155400,374368970,15170,15170,15170,15170,0
20230913,155300,374368970,15170,15170,15170,15170,0
20230913,155200,374368970,15170,15170,15170,15170,0
20230913,155100,374368970,15170,15170,15170,15170,0
20230913,155000,374368970,15170,15170,15170,15170,0
20230913,154900,374368970,15170,15170,15170,15170,0
20230913,154800,374368970,15170,15170,15170,15170,0
20230913,154700,374368970,15170,15170,15170,15170,0
20230913,154600,374368970,15170,15170,15170,15170,0
20230913,154500,374368970,15170,15170,15170,15170,0
20230913,154400,374368970,15170,15170,15170,15170,0
20230913,154300,374368970,15170,15170,15170,15170,0
20230913,154200,374368970,15170,15170,15170,15170,0
20230913,154100,374368970,15170,15170,15170,15170,0
20230913,154000,374368970,15170,15170,15170,15170,313
20230913,153900,374368970,15170,15170,15170,15170,0
20230913,153800,374368970,15170,15170,15170,15170,0
20230913,153700,374368970,15170,15170,15170,15170,0
20230913,153600,374368970,15170,15170,15170,15170,0
20230913,153500,374368970,15170,15170,15170,15170,0
20230913,153400,374368970,15170,15170,15170,15170,0
20230913,153300,374368970,15170,15170,15170,15170,0
20230913,153200,374368970,15170,15170,15170,15170,0
20230913,153100,374368970,15170,15170,15170,15170,0
20230913,153000,374368970,15170,15170,15170,15170,313
20230913,152900,369620760,15180,15180,15180,15180,0
20230913,152800,369620760,15180,15180,15180,15180,0
20230913,152700,369620760,15180,15180,15180,15180,0
20230913,152600,369620760,15180,15180,15180,15180,0
20230913,152500,369620760,15180,15180,15180,15180,0
20230913,152400,369620760,15180,15180,15180,15180,0
20230913,152300,369620760,15180,15180,15180,15180,0
20230913,152200,369620760,15180,15180,15180,15180,0
20230913,152100,369620760,15180,15180,15180,15180,0
20230913,152000,369620760,15180,15180,15180,15180,0
20230913,151900,369620760,15180,15180,15180,15160,18
20230913,151800,369347820,15160,15150,15180,15150,141
20230913,151700,367209610,15180,15180,15180,15180,10
20230913,151600,367057810,15150,15200,15200,15150,54
20230913,151500,366237210,15150,15200,15200,15150,111
20230913,151400,364552930,15160,15200,15200,15160,13
20230913,151300,364355810,15200,15160,15200,15150,101
20230913,151200,362825450,15200,15160,15200,15160,8
20230913,151100,362704130,15200,15200,15200,15200,0
20230913,151000,362704130,15200,15170,15200,15160,307
20230913,150900,358048880,15200,15200,15200,15200,0
20230913,150800,358048880,15200,15200,15200,15200,1
20230913,150700,358033680,15200,15200,15200,15200,0
20230913,150600,358033680,15200,15200,15200,15200,0
20230913,150500,358033680,15200,15160,15200,15160,121
20230913,150400,356199240,15160,15160,15160,15160,1
20230913,150300,356184080,15210,15210,15210,15210,0
20230913,150200,356184080,15210,15210,15210,15210,13
20230913,150100,355986350,15210,15160,15210,15160,84
20230913,150000,354712860,15160,15160,15160,15160,117
20230913,145900,352939140,15150,15150,15160,15150,295
20230913,145800,348469100,15160,15150,15160,15150,50
20230913,145700,347711590,15150,15150,15160,15150,137
20230913,145600,345636030,15160,15160,15160,15160,97
20230913,145500,344165510,15210,15160,15210,15160,34
20230913,145400,343649720,15170,15160,15170,15160,50
20230913,145300,342891310,15160,15160,15160,15160,91
20230913,145200,341511750,15170,15170,15170,15170,194
20230913,145100,338568770,15170,15170,15170,15170,18
20230913,145000,338295710,15170,15170,15170,15170,9
20230913,144900,338159180,15210,15180,15210,15180,10
20230913,144800,338007140,15170,15170,15170,15160,94
20230913,144700,336581190,15160,15170,15170,15160,31
20230913,144600,336111180,15160,15170,15170,15160,178
20230913,144500,333412490,15180,15180,15180,15180,9
20230913,144400,333275870,15180,15190,15190,15180,820
20230913,144300,320825220,15200,15210,15210,15200,613
20230913,144200,311506760,15210,15210,15210,15210,225
20230913,144100,308084510,15210,15210,15210,15210,280
20230913,144000,303825710,15210,15210,15210,15210,195
20230913,143900,300859760,15210,15210,15210,15210,25
20230913,143800,300479510,15210,15220,15220,15210,14
20230913,143700,300266550,15210,15210,15210,15210,580
20230913,143600,291444750,15220,15220,15220,15220,0
20230913,143500,291444750,15220,15220,15220,15220,0
20230913,143400,291444750,15220,15220,15220,15220,19
20230913,143300,291155570,15220,15220,15220,15210,854
20230913,143200,278161760,15230,15230,15230,15230,32
20230913,143100,277674400,15220,15220,15220,15220,0
20230913,143000,277674400,15220,15230,15230,15220,361
20230913,142900,272179370,15230,15230,15230,15230,50
20230913,142800,271417870,15230,15230,15230,15230,94
20230913,142700,269986250,15240,15240,15240,15240,350
20230913,142600,264652250,15240,15240,15240,15240,0
20230913,142500,264652250,15240,15240,15240,15210,1058
20230913,142400,248546880,15250,15250,15250,15250,437
20230913,142300,241882630,15260,15260,15260,15260,39
20230913,142200,241287490,15260,15260,15260,15260,1
20230913,142100,241272230,15260,15260,15260,15260,0
20230913,142000,241272230,15260,15260,15260,15260,30
20230913,141900,240814430,15260,15270,15270,15260,110
20230913,141800,239135820,15270,15270,15270,15270,0
20230913,141700,239135820,15270,15270,15270,15270,0
20230913,141600,239135820,15270,15270,15280,15270,310
20230913,141500,234401920,15270,15270,15270,15270,0
20230913,141400,234401920,15270,15270,15270,15270,0
20230913,141300,234401920,15270,15270,15270,15270,0
20230913,141200,234401920,15270,15270,15270,15270,0
20230913,141100,234401920,15270,15270,15270,15270,100
20230913,141000,232874920,15280,15280,15280,15280,0
20230913,140900,232874920,15280,15280,15280,15280,0
20230913,140800,232874920,15280,15280,15280,15280,0
20230913,140700,232874920,15280,15280,15280,15280,4
20230913,140600,232813800,15280,15280,15280,15280,221
20230913,140500,229436920,15290,15290,15290,15290,50
20230913,140400,228672420,15280,15280,15280,15280,10
20230913,140300,228519620,15290,15290,15290,15290,21
20230913,140200,228198530,15290,15290,15290,15290,0
20230913,140100,228198530,15290,15290,15290,15290,0
20230913,140000,228198530,15290,15290,15290,15290,0
20230913,135900,228198530,15290,15290,15290,15290,29
20230913,135800,227755120,15290,15290,15290,15290,71
20230913,135700,226669530,15290,15290,15290,15290,40
20230913,135600,226057930,15290,15290,15290,15290,0
20230913,135500,226057930,15290,15290,15290,15290,100
20230913,135400,224528930,15290,15290,15290,15290,0
20230913,135300,224528930,15290,15290,15290,15290,0
20230913,135200,224528930,15290,15290,15290,15290,105
20230913,135100,222923480,15300,15300,15300,15300,0
20230913,135000,222923480,15300,15300,15300,15300,0
20230913,134900,222923480,15300,15300,15300,15300,6
20230913,134800,222831680,15300,15300,15300,15300,0
20230913,134700,222831680,15300,15300,15300,15300,0
20230913,134600,222831680,15300,15300,15300,15300,0
20230913,134500,222831680,15300,15300,15300,15300,0
20230913,134400,222831680,15300,15300,15300,15300,0
20230913,134300,222831680,15300,15300,15300,15300,44
20230913,134200,222158480,15290,15290,15290,15290,80
20230913,134100,220935280,15290,15290,15290,15290,0
20230913,134000,220935280,15290,15290,15290,15290,35
20230913,133900,220400130,15290,15290,15290,15290,0
20230913,133800,220400130,15290,15290,15290,15290,20
20230913,133700,220094330,15290,15290,15290,15290,0
20230913,133600,220094330,15290,15290,15290,15290,68
20230913,133500,219054610,15300,15300,15300,15300,0
20230913,133400,219054610,15300,15300,15300,15300,7
20230913,133300,218947510,15290,15290,15290,15290,100
20230913,133200,217418510,15300,15300,15300,15300,11
20230913,133100,217250210,15310,15310,15310,15310,1
20230913,133000,217234900,15310,15310,15310,15310,1
20230913,132900,217219590,15330,15330,15330,15330,0
20230913,132800,217219590,15330,15330,15330,15330,0
20230913,132700,217219590,15330,15330,15330,15330,0
20230913,132600,217219590,15330,15330,15330,15330,0
20230913,132500,217219590,15330,15330,15330,15330,0
20230913,132400,217219590,15330,15330,15330,15330,0
20230913,132300,217219590,15330,15330,15330,15330,0
20230913,132200,217219590,15330,15330,15330,15330,0
20230913,132100,217219590,15330,15330,15330,15330,0
20230913,132000,217219590,15330,15330,15330,15330,2
20230913,131900,217188930,15330,15330,15330,15330,0
20230913,131800,217188930,15330,15330,15330,15330,1
20230913,131700,217173600,15340,15340,15340,15340,0
20230913,131600,217173600,15340,15330,15340,15330,45
20230913,131500,216483400,15290,15290,15290,15290,102
20230913,131400,214923820,15290,15290,15290,15290,20
20230913,131300,214618020,15290,15290,15290,15290,0
20230913,131200,214618020,15290,15290,15290,15290,270
20230913,131100,210489720,15270,15270,15270,15270,0
20230913,131000,210489720,15270,15270,15270,15270,0
20230913,130900,210489720,15270,15270,15270,15270,0
20230913,130800,210489720,15270,15270,15270,15270,0
20230913,130700,210489720,15270,15270,15270,15270,0
20230913,130600,210489720,15270,15270,15270,15270,100
20230913,130500,208962720,15280,15280,15280,15280,62
20230913,130400,208015360,15340,15340,15340,15340,0
20230913,130300,208015360,15340,15340,15340,15340,0
20230913,130200,208015360,15340,15340,15340,15340,0
20230913,130100,208015360,15340,15300,15340,15280,33
20230913,130000,207510600,15290,15290,15290,15290,0
20230913,125900,207510600,15290,15290,15290,15290,0
20230913,125800,207510600,15290,15290,15290,15290,10
20230913,125700,207357700,15290,15290,15290,15290,1
20230913,125600,207342410,15290,15290,15290,15290,10
20230913,125500,207189510,15290,15290,15290,15290,0
20230913,125400,207189510,15290,15290,15290,15290,0
20230913,125300,207189510,15290,15290,15290,15290,0
20230913,125200,207189510,15290,15290,15290,15290,0
20230913,125100,207189510,15290,15290,15290,15290,0
20230913,125000,207189510,15290,15290,15290,15290,9
20230913,124900,207051900,15290,15290,15290,15290,20
20230913,124800,206746100,15280,15280,15280,15280,0
20230913,124700,206746100,15280,15280,15280,15280,0
20230913,124600,206746100,15280,15280,15280,15280,6
20230913,124500,206654420,15280,15280,15280,15280,100
20230913,124400,205126420,15350,15350,15350,15350,0
20230913,124300,205126420,15350,15350,15350,15350,0
20230913,124200,205126420,15350,15350,15350,15350,0
20230913,124100,205126420,15350,15350,15350,15350,0
20230913,124000,205126420,15350,15350,15350,15350,0
20230913,123900,205126420,15350,15330,15350,15330,30
20230913,123800,204665940,15280,15280,15280,15280,25
20230913,123700,204283940,15280,15280,15280,15280,16
20230913,123600,204039460,15350,15280,15350,15280,130
20230913,123500,202050960,15280,15280,15280,15280,0
20230913,123400,202050960,15280,15280,15280,15280,0
20230913,123300,202050960,15280,15300,15300,15280,61
20230913,123200,201118580,15350,15350,15350,15350,0
20230913,123100,201118580,15350,15350,15350,15350,0
20230913,123000,201118580,15350,15350,15350,15350,0
20230913,122900,201118580,15350,15350,15350,15350,0
20230913,122800,201118580,15350,15350,15350,15350,0
20230913,122700,201118580,15350,15350,15350,15350,0
20230913,122600,201118580,15350,15350,15350,15350,0
20230913,122500,201118580,15350,15350,15350,15350,29
20230913,122400,200673430,15280,15280,15280,15280,0
20230913,122300,200673430,15280,15280,15280,15280,0
20230913,122200,200673430,15280,15280,15280,15280,88
20230913,122100,199328790,15280,15280,15280,15280,146
20230913,122000,197097910,15280,15280,15280,15280,11
20230913,121900,196929830,15360,15360,15360,15360,10
20230913,121800,196776230,15370,15370,15370,15370,5
20230913,121700,196699380,15370,15370,15370,15370,1
20230913,121600,196684010,15270,15270,15270,15270,0
20230913,121500,196684010,15270,15270,15270,15270,0
20230913,121400,196684010,15270,15270,15270,15270,0
20230913,121300,196684010,15270,15270,15270,15270,0
20230913,121200,196684010,15270,15270,15270,15270,0
20230913,121100,196684010,15270,15270,15270,15270,0
20230913,121000,196684010,15270,15280,15280,15270,260
20230913,120900,192711630,15280,15280,15280,15280,7
20230913,120800,192604670,15280,15280,15280,15280,50
20230913,120700,191840670,15280,15280,15280,15280,4
20230913,120600,191779550,15280,15280,15280,15280,0
20230913,120500,191779550,15280,15300,15300,15280,200
20230913,120400,188721570,15300,15300,15300,15300,0
20230913,120300,188721570,15300,15300,15300,15300,0
20230913,120200,188721570,15300,15300,15300,15300,0
20230913,120100,188721570,15300,15300,15300,15300,0
20230913,120000,188721570,15300,15300,15300,15300,21
20230913,115900,188400270,15290,15290,15290,15290,0
20230913,115800,188400270,15290,15290,15290,15290,0
20230913,115700,188400270,15290,15290,15290,15290,0
20230913,115600,188400270,15290,15290,15290,15290,20
20230913,115500,188094470,15290,15290,15290,15290,0
20230913,115400,188094470,15290,15290,15290,15290,0
20230913,115300,188094470,15290,15290,15290,15290,0
20230913,115200,188094470,15290,15290,15290,15290,0
20230913,115100,188094470,15290,15290,15290,15290,0
20230913,115000,188094470,15290,15290,15290,15290,0
20230913,114900,188094470,15290,15290,15290,15290,0
20230913,114800,188094470,15290,15290,15290,15290,0
20230913,114700,188094470,15290,15290,15290,15290,0
20230913,114600,188094470,15290,15290,15290,15290,0
20230913,114500,188094470,15290,15290,15290,15290,0
20230913,114400,188094470,15290,15290,15290,15290,16
20230913,114300,187849830,15280,15280,15280,15280,1
20230913,114200,187834550,15280,15280,15280,15280,0
20230913,114100,187834550,15280,15280,15280,15280,99
20230913,114000,186321830,15280,15280,15280,15280,0
20230913,113900,186321830,15280,15310,15310,15280,100
20230913,113800,184792410,15390,15390,15390,15390,1
20230913,113700,184777020,15390,15390,15390,15390,0
20230913,113600,184777020,15390,15390,15390,15390,32
20230913,113500,184284540,15390,15390,15390,15390,1
20230913,113400,184269150,15330,15330,15330,15330,2
20230913,113300,184238490,15280,15300,15300,15280,60
20230913,113200,183321420,15290,15290,15290,15290,0
20230913,113100,183321420,15290,15290,15290,15290,0
20230913,113000,183321420,15290,15290,15290,15290,13
20230913,112900,183122650,15290,15290,15290,15290,0
20230913,112800,183122650,15290,15300,15300,15290,122
20230913,112700,181257180,15300,15300,15300,15300,0
20230913,112600,181257180,15300,15300,15330,15300,181
20230913,112500,178487850,15300,15300,15300,15300,80
20230913,112400,177263850,15300,15300,15300,15300,0
20230913,112300,177263850,15300,15300,15300,15300,105
20230913,112200,175657350,15300,15300,15300,15300,99
20230913,112100,174142650,15300,15300,15300,15300,0
20230913,112000,174142650,15300,15300,15300,15300,0
20230913,111900,174142650,15300,15300,15300,15300,92
20230913,111800,172735050,15330,15330,15330,15330,0
20230913,111700,172735050,15330,15330,15350,15300,1082
20230913,111600,156160340,15340,15340,15340,15340,0
20230913,111500,156160340,15340,15340,15340,15340,300
20230913,111400,151558340,15340,15340,15340,15340,0
20230913,111300,151558340,15340,15340,15340,15340,11
20230913,111200,151389600,15340,15360,15360,15340,536
20230913,111100,143160860,15370,15370,15370,15370,0
20230913,111000,143160860,15370,15370,15370,15370,0
20230913,110900,143160860,15370,15360,15370,15360,14
20230913,110800,142945800,15370,15370,15370,15370,0
20230913,110700,142945800,15370,15370,15370,15370,0
20230913,110600,142945800,15370,15370,15370,15370,7
20230913,110500,142838210,15380,15380,15380,15380,10
20230913,110400,142684410,15380,15380,15380,15380,1
20230913,110300,142669030,15380,15380,15380,15380,23
20230913,110200,142315290,15380,15370,15380,15360,43
20230913,110100,141654390,15380,15390,15390,15380,69
20230913,110000,140593160,15400,15400,15400,15380,22
20230913,105900,140254760,15400,15430,15430,15400,97
20230913,105800,138760880,15420,15420,15420,15420,1
20230913,105700,138745460,15420,15430,15430,15420,8
20230913,105600,138622040,15430,15430,15430,15430,0
20230913,105500,138622040,15430,15440,15440,15430,171
20230913,105400,135983500,15440,15440,15440,15440,0
20230913,105300,135983500,15440,15440,15440,15440,0
20230913,105200,135983500,15440,15440,15440,15440,0
20230913,105100,135983500,15440,15440,15440,15440,120
20230913,105000,134130700,15450,15450,15450,15450,148
20230913,104900,131844100,15450,15450,15450,15450,177
20230913,104800,129109450,15450,15450,15450,15450,1
20230913,104700,129094000,15550,15550,15550,15550,0
20230913,104600,129094000,15550,15550,15550,15550,0
20230913,104500,129094000,15550,15550,15550,15550,0
20230913,104400,129094000,15550,15550,15550,15550,0
20230913,104300,129094000,15550,15540,15550,15540,229
20230913,104200,125533450,15450,15450,15450,15450,0
20230913,104100,125533450,15450,15450,15450,15450,100
20230913,104000,123988450,15450,15450,15450,15450,1
20230913,103900,123973000,15450,15450,15450,15450,294
20230913,103800,119430700,15450,15450,15450,15450,0
20230913,103700,119430700,15450,15460,15460,15450,250
20230913,103600,115568140,15460,15450,15460,15450,257
20230913,103500,111597470,15460,15470,15470,15460,98
20230913,103400,110081970,15560,15560,15560,15560,0
20230913,103300,110081970,15560,15560,15560,15560,208
20230913,103200,106845490,15560,15560,15560,15560,0
20230913,103100,106845490,15560,15560,15560,15560,0
20230913,103000,106845490,15560,15560,15560,15560,108
20230913,102900,105165010,15560,15460,15560,15460,115
20230913,102800,103376950,15460,15460,15460,15460,78
20230913,102700,102171070,15460,15460,15460,15460,103
20230913,102600,100578690,15450,15450,15450,15450,1
20230913,102500,100563240,15450,15450,15450,15450,10
20230913,102400,100408740,15450,15450,15450,15450,100
20230913,102300,98863740,15430,15430,15430,15430,0
20230913,102200,98863740,15430,15430,15430,15430,0
20230913,102100,98863740,15430,15430,15430,15430,0
20230913,102000,98863740,15430,15430,15430,15430,0
20230913,101900,98863740,15430,15640,15640,15430,110
20230913,101800,97145440,15640,15640,15640,15600,25
20230913,101700,96754640,15640,15640,15640,15640,3
20230913,101600,96707720,15630,15630,15630,15630,320
20230913,101500,91706120,15630,15470,15630,15470,1000
20230913,101400,76213620,15400,15400,15400,15400,4
20230913,101300,76152020,15400,15410,15410,15400,44
20230913,101200,75474000,15410,15410,15410,15410,3
20230913,101100,75427770,15410,15410,15410,15410,1
20230913,101000,75412360,15410,15410,15410,15410,4
20230913,100900,75350720,15370,15370,15370,15370,3
20230913,100800,75304610,15370,15370,15370,15370,106
20230913,100700,73675390,15370,15370,15370,15370,6
20230913,100600,73583170,15370,15370,15370,15370,2
20230913,100500,73552430,15410,15380,15410,15370,262
20230913,100400,69524350,15390,15400,15400,15390,251
20230913,100300,65659950,15400,15400,15400,15400,100
20230913,100200,64119950,15400,15400,15400,15400,0
20230913,100100,64119950,15400,15400,15400,15400,100
20230913,100000,62579950,15410,15410,15410,15410,10
20230913,095900,62425850,15410,15410,15410,15410,29
20230913,095800,61978960,15470,15470,15470,15470,0
20230913,095700,61978960,15470,15470,15470,15470,0
20230913,095600,61978960,15470,15470,15470,15470,0
20230913,095500,61978960,15470,15470,15470,15470,0
20230913,095400,61978960,15470,15470,15470,15470,36
20230913,095300,61422040,15410,15410,15410,15410,30
20230913,095200,60959740,15370,15370,15370,15370,0
20230913,095100,60959740,15370,15410,15410,15370,154
20230913,095000,58592030,15410,15410,15410,15410,0
20230913,094900,58592030,15410,15410,15410,15410,6
20230913,094800,58499570,15410,15410,15410,15410,1
20230913,094700,58484160,15410,15410,15410,15410,60
20230913,094600,57559560,15410,15410,15410,15410,18
20230913,094500,57282180,15410,15440,15440,15410,110
20230913,094400,55586770,15440,15480,15480,15440,68
20230913,094300,54534530,15480,15480,15480,15480,0
20230913,094200,54534530,15480,15480,15480,15480,0
20230913,094100,54534530,15480,15480,15480,15480,40
20230913,094000,53915330,15480,15480,15480,15480,1
20230913,093900,53899850,15480,15480,15480,15480,2
20230913,093800,53868890,15480,15480,15480,15410,58
20230913,093700,52971470,15480,15480,15480,15480,0
20230913,093600,52971470,15480,15410,15480,15410,13
20230913,093500,52771070,15480,15420,15480,15410,41
20230913,093400,52138740,15420,15420,15420,15420,4
20230913,093300,52077060,15420,15420,15420,15420,1
20230913,093200,52061640,15420,15420,15420,15420,3
20230913,093100,52015380,15420,15420,15420,15420,0
20230913,093000,52015380,15420,15420,15420,15420,1
20230913,092900,51999960,15420,15420,15420,15420,1
20230913,092800,51984540,15340,15340,15340,15340,3
20230913,092700,51938520,15340,15340,15340,15340,65
20230913,092600,50941420,15340,15340,15340,15340,0
20230913,092500,50941420,15340,15350,15350,15340,80
20230913,092400,49714160,15340,15340,15340,15340,3
20230913,092300,49668140,15350,15350,15350,15350,0
20230913,092200,49668140,15350,15380,15380,15350,413
20230913,092100,43325250,15480,15480,15480,15480,0
20230913,092000,43325250,15480,15380,15480,15370,102
20230913,091900,41757390,15380,15500,15500,15380,409
20230913,091800,35461920,15400,15410,15410,15400,284
20230913,091700,31087760,15500,15500,15500,15500,0
20230913,091600,31087760,15500,15410,15500,15410,70
20230913,091500,30007260,15500,15500,15500,15500,1
20230913,091400,29991760,15500,15500,15500,15500,54
20230913,091300,29154760,15500,15500,15500,15500,5
20230913,091200,29077260,15500,15500,15500,15500,0
20230913,091100,29077260,15500,15480,15500,15480,30
20230913,091000,28612530,15500,15500,15500,15500,1
20230913,090900,28597030,15390,15500,15500,15390,21
20230913,090800,28273730,15380,15380,15380,15380,0
20230913,090700,28273730,15380,15390,15390,15350,325
20230913,090600,23276000,15390,15390,15390,15390,15
20230913,090500,23045150,15390,15410,15410,15390,575
20230913,090400,14189960,15410,15410,15410,15410,143
20230913,090300,11986330,15400,15420,15420,15400,735
20230913,090200,663760,15500,15500,15500,15500,10
20230913,090100,508760,15500,15480,15500,15480,6
20230913,090000,415860,15430,15400,15430,15400,27