KissMeData/340930/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,204100,455056720,15220,15220,15220,15220,1021
20230918,204000,455056720,15220,15220,15220,15220,0
20230918,203900,455056720,15220,15220,15220,15220,0
20230918,203800,455056720,15220,15220,15220,15220,0
20230918,203700,455056720,15220,15220,15220,15220,0
20230918,203600,455056720,15220,15220,15220,15220,0
20230918,203500,455056720,15220,15220,15220,15220,0
20230918,203400,455056720,15220,15220,15220,15220,0
20230918,203300,455056720,15220,15220,15220,15220,0
20230918,203200,455056720,15220,15220,15220,15220,0
20230918,203100,455056720,15220,15220,15220,15220,0
20230918,203000,455056720,15220,15220,15220,15220,0
20230918,202900,455056720,15220,15220,15220,15220,0
20230918,202800,455056720,15220,15220,15220,15220,0
20230918,202700,455056720,15220,15220,15220,15220,0
20230918,202600,455056720,15220,15220,15220,15220,0
20230918,202500,455056720,15220,15220,15220,15220,0
20230918,202400,455056720,15220,15220,15220,15220,0
20230918,202300,455056720,15220,15220,15220,15220,0
20230918,202200,455056720,15220,15220,15220,15220,0
20230918,202100,455056720,15220,15220,15220,15220,0
20230918,202000,455056720,15220,15220,15220,15220,0
20230918,201900,455056720,15220,15220,15220,15220,0
20230918,201800,455056720,15220,15220,15220,15220,0
20230918,201700,455056720,15220,15220,15220,15220,0
20230918,201600,455056720,15220,15220,15220,15220,0
20230918,201500,455056720,15220,15220,15220,15220,0
20230918,201400,455056720,15220,15220,15220,15220,0
20230918,201300,455056720,15220,15220,15220,15220,0
20230918,201200,455056720,15220,15220,15220,15220,0
20230918,201100,455056720,15220,15220,15220,15220,1021
20230918,201000,455056720,15220,15220,15220,15220,0
20230918,200900,455056720,15220,15220,15220,15220,0
20230918,200800,455056720,15220,15220,15220,15220,0
20230918,200700,455056720,15220,15220,15220,15220,0
20230918,200600,455056720,15220,15220,15220,15220,0
20230918,200500,455056720,15220,15220,15220,15220,0
20230918,200400,455056720,15220,15220,15220,15220,0
20230918,200300,455056720,15220,15220,15220,15220,0
20230918,200200,455056720,15220,15220,15220,15220,0
20230918,200100,455056720,15220,15220,15220,15220,0
20230918,200000,455056720,15220,15220,15220,15220,0
20230918,195900,455056720,15220,15220,15220,15220,0
20230918,195800,455056720,15220,15220,15220,15220,0
20230918,195700,455056720,15220,15220,15220,15220,0
20230918,195600,455056720,15220,15220,15220,15220,0
20230918,195500,455056720,15220,15220,15220,15220,0
20230918,195400,455056720,15220,15220,15220,15220,0
20230918,195300,455056720,15220,15220,15220,15220,0
20230918,195200,455056720,15220,15220,15220,15220,0
20230918,195100,455056720,15220,15220,15220,15220,0
20230918,195000,455056720,15220,15220,15220,15220,0
20230918,194900,455056720,15220,15220,15220,15220,0
20230918,194800,455056720,15220,15220,15220,15220,0
20230918,194700,455056720,15220,15220,15220,15220,0
20230918,194600,455056720,15220,15220,15220,15220,0
20230918,194500,455056720,15220,15220,15220,15220,0
20230918,194400,455056720,15220,15220,15220,15220,0
20230918,194300,455056720,15220,15220,15220,15220,0
20230918,194200,455056720,15220,15220,15220,15220,0
20230918,194100,455056720,15220,15220,15220,15220,1021
20230918,194000,455056720,15220,15220,15220,15220,0
20230918,193900,455056720,15220,15220,15220,15220,0
20230918,193800,455056720,15220,15220,15220,15220,0
20230918,193700,455056720,15220,15220,15220,15220,0
20230918,193600,455056720,15220,15220,15220,15220,0
20230918,193500,455056720,15220,15220,15220,15220,0
20230918,193400,455056720,15220,15220,15220,15220,0
20230918,193300,455056720,15220,15220,15220,15220,0
20230918,193200,455056720,15220,15220,15220,15220,0
20230918,193100,455056720,15220,15220,15220,15220,0
20230918,193000,455056720,15220,15220,15220,15220,0
20230918,192900,455056720,15220,15220,15220,15220,0
20230918,192800,455056720,15220,15220,15220,15220,0
20230918,192700,455056720,15220,15220,15220,15220,0
20230918,192600,455056720,15220,15220,15220,15220,0
20230918,192500,455056720,15220,15220,15220,15220,0
20230918,192400,455056720,15220,15220,15220,15220,0
20230918,192300,455056720,15220,15220,15220,15220,0
20230918,192200,455056720,15220,15220,15220,15220,0
20230918,192100,455056720,15220,15220,15220,15220,0
20230918,192000,455056720,15220,15220,15220,15220,0
20230918,191900,455056720,15220,15220,15220,15220,0
20230918,191800,455056720,15220,15220,15220,15220,0
20230918,191700,455056720,15220,15220,15220,15220,0
20230918,191600,455056720,15220,15220,15220,15220,0
20230918,191500,455056720,15220,15220,15220,15220,0
20230918,191400,455056720,15220,15220,15220,15220,0
20230918,191300,455056720,15220,15220,15220,15220,0
20230918,191200,455056720,15220,15220,15220,15220,0
20230918,191100,455056720,15220,15220,15220,15220,1021
20230918,191000,455056720,15220,15220,15220,15220,0
20230918,190900,455056720,15220,15220,15220,15220,0
20230918,190800,455056720,15220,15220,15220,15220,0
20230918,190700,455056720,15220,15220,15220,15220,0
20230918,190600,455056720,15220,15220,15220,15220,0
20230918,190500,455056720,15220,15220,15220,15220,0
20230918,190400,455056720,15220,15220,15220,15220,0
20230918,190300,455056720,15220,15220,15220,15220,0
20230918,190200,455056720,15220,15220,15220,15220,0
20230918,190100,455056720,15220,15220,15220,15220,0
20230918,190000,455056720,15220,15220,15220,15220,0
20230918,185900,455056720,15220,15220,15220,15220,0
20230918,185800,455056720,15220,15220,15220,15220,0
20230918,185700,455056720,15220,15220,15220,15220,0
20230918,185600,455056720,15220,15220,15220,15220,0
20230918,185500,455056720,15220,15220,15220,15220,0
20230918,185400,455056720,15220,15220,15220,15220,0
20230918,185300,455056720,15220,15220,15220,15220,0
20230918,185200,455056720,15220,15220,15220,15220,0
20230918,185100,455056720,15220,15220,15220,15220,0
20230918,185000,455056720,15220,15220,15220,15220,0
20230918,184900,455056720,15220,15220,15220,15220,0
20230918,184800,455056720,15220,15220,15220,15220,0
20230918,184700,455056720,15220,15220,15220,15220,0
20230918,184600,455056720,15220,15220,15220,15220,0
20230918,184500,455056720,15220,15220,15220,15220,0
20230918,184400,455056720,15220,15220,15220,15220,0
20230918,184300,455056720,15220,15220,15220,15220,0
20230918,184200,455056720,15220,15220,15220,15220,0
20230918,184100,455056720,15220,15220,15220,15220,1021
20230918,184000,455056720,15220,15220,15220,15220,0
20230918,183900,455056720,15220,15220,15220,15220,0
20230918,183800,455056720,15220,15220,15220,15220,0
20230918,183700,455056720,15220,15220,15220,15220,0
20230918,183600,455056720,15220,15220,15220,15220,0
20230918,183500,455056720,15220,15220,15220,15220,0
20230918,183400,455056720,15220,15220,15220,15220,0
20230918,183300,455056720,15220,15220,15220,15220,0
20230918,183200,455056720,15220,15220,15220,15220,0
20230918,183100,455056720,15220,15220,15220,15220,0
20230918,183000,455056720,15220,15220,15220,15220,0
20230918,182900,455056720,15220,15220,15220,15220,0
20230918,182800,455056720,15220,15220,15220,15220,0
20230918,182700,455056720,15220,15220,15220,15220,0
20230918,182600,455056720,15220,15220,15220,15220,0
20230918,182500,455056720,15220,15220,15220,15220,0
20230918,182400,455056720,15220,15220,15220,15220,0
20230918,182300,455056720,15220,15220,15220,15220,0
20230918,182200,455056720,15220,15220,15220,15220,0
20230918,182100,455056720,15220,15220,15220,15220,0
20230918,182000,455056720,15220,15220,15220,15220,0
20230918,181900,455056720,15220,15220,15220,15220,0
20230918,181800,455056720,15220,15220,15220,15220,0
20230918,181700,455056720,15220,15220,15220,15220,0
20230918,181600,455056720,15220,15220,15220,15220,0
20230918,181500,455056720,15220,15220,15220,15220,0
20230918,181400,455056720,15220,15220,15220,15220,0
20230918,181300,455056720,15220,15220,15220,15220,0
20230918,181200,455056720,15220,15220,15220,15220,0
20230918,181100,455056720,15220,15220,15220,15220,1021
20230918,181000,455056720,15220,15220,15220,15220,0
20230918,180900,455056720,15220,15220,15220,15220,0
20230918,180800,455056720,15220,15220,15220,15220,0
20230918,180700,455056720,15220,15220,15220,15220,0
20230918,180600,455056720,15220,15220,15220,15220,0
20230918,180500,455056720,15220,15220,15220,15220,0
20230918,180400,455056720,15220,15220,15220,15220,0
20230918,180300,455056720,15220,15220,15220,15220,0
20230918,180200,455056720,15220,15220,15220,15220,0
20230918,180100,455056720,15220,15220,15220,15220,0
20230918,180000,455056720,15220,15220,15220,15220,0
20230918,175900,455056720,15220,15220,15220,15220,0
20230918,175800,455056720,15220,15220,15220,15220,0
20230918,175700,455056720,15220,15220,15220,15220,0
20230918,175600,455056720,15220,15220,15220,15220,0
20230918,175500,455056720,15220,15220,15220,15220,0
20230918,175400,455056720,15220,15220,15220,15220,0
20230918,175300,455056720,15220,15220,15220,15220,0
20230918,175200,455056720,15220,15220,15220,15220,0
20230918,175100,455056720,15220,15220,15220,15220,0
20230918,175000,455056720,15220,15220,15220,15220,0
20230918,174900,455056720,15220,15220,15220,15220,0
20230918,174800,455056720,15220,15220,15220,15220,0
20230918,174700,455056720,15220,15220,15220,15220,0
20230918,174600,455056720,15220,15220,15220,15220,0
20230918,174500,455056720,15220,15220,15220,15220,0
20230918,174400,455056720,15220,15220,15220,15220,0
20230918,174300,455056720,15220,15220,15220,15220,0
20230918,174200,455056720,15220,15220,15220,15220,0
20230918,174100,455056720,15220,15220,15220,15220,1021
20230918,174000,455056720,15220,15220,15220,15220,0
20230918,173900,455056720,15220,15220,15220,15220,0
20230918,173800,455056720,15220,15220,15220,15220,0
20230918,173700,455056720,15220,15220,15220,15220,0
20230918,173600,455056720,15220,15220,15220,15220,0
20230918,173500,455056720,15220,15220,15220,15220,0
20230918,173400,455056720,15220,15220,15220,15220,0
20230918,173300,455056720,15220,15220,15220,15220,0
20230918,173200,455056720,15220,15220,15220,15220,0
20230918,173100,455056720,15220,15220,15220,15220,0
20230918,173000,455056720,15220,15220,15220,15220,0
20230918,172900,455056720,15220,15220,15220,15220,0
20230918,172800,455056720,15220,15220,15220,15220,0
20230918,172700,455056720,15220,15220,15220,15220,0
20230918,172600,455056720,15220,15220,15220,15220,0
20230918,172500,455056720,15220,15220,15220,15220,0
20230918,172400,455056720,15220,15220,15220,15220,0
20230918,172300,455056720,15220,15220,15220,15220,0
20230918,172200,455056720,15220,15220,15220,15220,0
20230918,172100,455056720,15220,15220,15220,15220,0
20230918,172000,455056720,15220,15220,15220,15220,0
20230918,171900,455056720,15220,15220,15220,15220,0
20230918,171800,455056720,15220,15220,15220,15220,0
20230918,171700,455056720,15220,15220,15220,15220,0
20230918,171600,455056720,15220,15220,15220,15220,0
20230918,171500,455056720,15220,15220,15220,15220,0
20230918,171400,455056720,15220,15220,15220,15220,0
20230918,171300,455056720,15220,15220,15220,15220,0
20230918,171200,455056720,15220,15220,15220,15220,0
20230918,171100,455056720,15220,15220,15220,15220,1021
20230918,171000,455056720,15220,15220,15220,15220,0
20230918,170900,455056720,15220,15220,15220,15220,0
20230918,170800,455056720,15220,15220,15220,15220,0
20230918,170700,455056720,15220,15220,15220,15220,0
20230918,170600,455056720,15220,15220,15220,15220,0
20230918,170500,455056720,15220,15220,15220,15220,0
20230918,170400,455056720,15220,15220,15220,15220,0
20230918,170300,455056720,15220,15220,15220,15220,0
20230918,170200,455056720,15220,15220,15220,15220,0
20230918,170100,455056720,15220,15220,15220,15220,0
20230918,170000,455056720,15220,15220,15220,15220,0
20230918,165900,455056720,15220,15220,15220,15220,0
20230918,165800,455056720,15220,15220,15220,15220,0
20230918,165700,455056720,15220,15220,15220,15220,0
20230918,165600,455056720,15220,15220,15220,15220,0
20230918,165500,455056720,15220,15220,15220,15220,0
20230918,165400,455056720,15220,15220,15220,15220,0
20230918,165300,455056720,15220,15220,15220,15220,0
20230918,165200,455056720,15220,15220,15220,15220,0
20230918,165100,455056720,15220,15220,15220,15220,0
20230918,165000,455056720,15220,15220,15220,15220,0
20230918,164900,455056720,15220,15220,15220,15220,0
20230918,164800,455056720,15220,15220,15220,15220,0
20230918,164700,455056720,15220,15220,15220,15220,0
20230918,164600,455056720,15220,15220,15220,15220,0
20230918,164500,455056720,15220,15220,15220,15220,0
20230918,164400,455056720,15220,15220,15220,15220,0
20230918,164300,455056720,15220,15220,15220,15220,0
20230918,164200,455056720,15220,15220,15220,15220,0
20230918,164100,455056720,15220,15220,15220,15220,1021
20230918,164000,455056720,15220,15220,15220,15220,0
20230918,163900,455056720,15220,15220,15220,15220,0
20230918,163800,455056720,15220,15220,15220,15220,0
20230918,163700,455056720,15220,15220,15220,15220,0
20230918,163600,455056720,15220,15220,15220,15220,0
20230918,163500,455056720,15220,15220,15220,15220,0
20230918,163400,455056720,15220,15220,15220,15220,0
20230918,163300,455056720,15220,15220,15220,15220,0
20230918,163200,455056720,15220,15220,15220,15220,0
20230918,163100,455056720,15220,15220,15220,15220,0
20230918,163000,455056720,15220,15220,15220,15220,0
20230918,162900,455056720,15220,15220,15220,15220,0
20230918,162800,455056720,15220,15220,15220,15220,0
20230918,162700,455056720,15220,15220,15220,15220,0
20230918,162600,455056720,15220,15220,15220,15220,0
20230918,162500,455056720,15220,15220,15220,15220,0
20230918,162400,455056720,15220,15220,15220,15220,0
20230918,162300,455056720,15220,15220,15220,15220,0
20230918,162200,455056720,15220,15220,15220,15220,0
20230918,162100,455056720,15220,15220,15220,15220,0
20230918,162000,455056720,15220,15220,15220,15220,0
20230918,161900,455056720,15220,15220,15220,15220,0
20230918,161800,455056720,15220,15220,15220,15220,0
20230918,161700,455056720,15220,15220,15220,15220,0
20230918,161600,455056720,15220,15220,15220,15220,0
20230918,161500,455056720,15220,15220,15220,15220,0
20230918,161400,455056720,15220,15220,15220,15220,0
20230918,161300,455056720,15220,15220,15220,15220,0
20230918,161200,455056720,15220,15220,15220,15220,0
20230918,161100,455056720,15220,15220,15220,15220,1021
20230918,161000,455056720,15220,15220,15220,15220,0
20230918,160900,455056720,15220,15220,15220,15220,0
20230918,160800,455056720,15220,15220,15220,15220,0
20230918,160700,455056720,15220,15220,15220,15220,0
20230918,160600,455056720,15220,15220,15220,15220,0
20230918,160500,455056720,15220,15220,15220,15220,0
20230918,160400,455056720,15220,15220,15220,15220,0
20230918,160300,455056720,15220,15220,15220,15220,0
20230918,160200,455056720,15220,15220,15220,15220,0
20230918,160100,455056720,15220,15220,15220,15220,0
20230918,160000,455056720,15220,15220,15220,15220,0
20230918,155900,455056720,15220,15220,15220,15220,0
20230918,155800,455056720,15220,15220,15220,15220,0
20230918,155700,455056720,15220,15220,15220,15220,0
20230918,155600,455056720,15220,15220,15220,15220,0
20230918,155500,455056720,15220,15220,15220,15220,0
20230918,155400,455056720,15220,15220,15220,15220,0
20230918,155300,455056720,15220,15220,15220,15220,0
20230918,155200,455056720,15220,15220,15220,15220,0
20230918,155100,455056720,15220,15220,15220,15220,0
20230918,155000,455056720,15220,15220,15220,15220,0
20230918,154900,455056720,15220,15220,15220,15220,0
20230918,154800,455056720,15220,15220,15220,15220,0
20230918,154700,455056720,15220,15220,15220,15220,0
20230918,154600,455056720,15220,15220,15220,15220,0
20230918,154500,455056720,15220,15220,15220,15220,0
20230918,154400,455056720,15220,15220,15220,15220,0
20230918,154300,455056720,15220,15220,15220,15220,0
20230918,154200,455056720,15220,15220,15220,15220,0
20230918,154100,455056720,15220,15220,15220,15220,1021
20230918,154000,455056720,15220,15220,15220,15220,0
20230918,153900,455056720,15220,15220,15220,15220,0
20230918,153800,455056720,15220,15220,15220,15220,0
20230918,153700,455056720,15220,15220,15220,15220,0
20230918,153600,455056720,15220,15220,15220,15220,0
20230918,153500,455056720,15220,15220,15220,15220,0
20230918,153400,455056720,15220,15220,15220,15220,0
20230918,153300,455056720,15220,15220,15220,15220,0
20230918,153200,455056720,15220,15220,15220,15220,0
20230918,153100,455056720,15220,15220,15220,15220,0
20230918,153000,455056720,15220,15220,15220,15220,1021
20230918,152900,439517100,15210,15210,15210,15210,0
20230918,152800,439517100,15210,15210,15210,15210,0
20230918,152700,439517100,15210,15210,15210,15210,0
20230918,152600,439517100,15210,15210,15210,15210,0
20230918,152500,439517100,15210,15210,15210,15210,0
20230918,152400,439517100,15210,15210,15210,15210,0
20230918,152300,439517100,15210,15210,15210,15210,0
20230918,152200,439517100,15210,15210,15210,15210,0
20230918,152100,439517100,15210,15210,15210,15210,0
20230918,152000,439517100,15210,15210,15210,15210,0
20230918,151900,439517100,15210,15190,15210,15180,451
20230918,151800,432665290,15200,15190,15200,15190,55
20230918,151700,431829820,15190,15190,15200,15190,604
20230918,151600,422655040,15180,15190,15190,15180,25
20230918,151500,422275450,15200,15190,15200,15180,166
20230918,151400,419752540,15190,15200,15200,15190,110
20230918,151300,418081630,15200,15200,15200,15200,3
20230918,151200,418036030,15180,15200,15200,15180,9
20230918,151100,417899390,15180,15190,15200,15180,278
20230918,151000,413677960,15200,15190,15200,15190,224
20230918,150900,410274050,15200,15190,15200,15190,104
20230918,150800,408694270,15210,15190,15210,15190,7
20230918,150700,408587910,15200,15200,15200,15200,100
20230918,150600,407067910,15200,15210,15210,15200,624
20230918,150500,397582380,15210,15210,15210,15210,0
20230918,150400,397582380,15210,15210,15210,15210,1
20230918,150300,397567170,15200,15210,15210,15200,4
20230918,150200,397506360,15200,15200,15200,15200,3
20230918,150100,397460760,15200,15200,15200,15200,0
20230918,150000,397460760,15200,15210,15210,15200,229
20230918,145900,393979940,15210,15210,15210,15210,0
20230918,145800,393979940,15210,15210,15210,15210,0
20230918,145700,393979940,15210,15210,15210,15210,0
20230918,145600,393979940,15210,15210,15210,15210,3
20230918,145500,393934310,15210,15210,15210,15210,1
20230918,145400,393919100,15250,15250,15250,15250,10
20230918,145300,393766600,15270,15270,15270,15270,0
20230918,145200,393766600,15270,15270,15270,15270,0
20230918,145100,393766600,15270,15270,15270,15270,1
20230918,145000,393751330,15270,15270,15270,15270,0
20230918,144900,393751330,15270,15270,15270,15270,0
20230918,144800,393751330,15270,15270,15270,15270,2
20230918,144700,393720790,15220,15220,15220,15220,1
20230918,144600,393705570,15200,15200,15200,15200,0
20230918,144500,393705570,15200,15200,15200,15200,0
20230918,144400,393705570,15200,15220,15220,15200,566
20230918,144300,385102110,15210,15210,15210,15210,3
20230918,144200,385056480,15210,15210,15210,15210,0
20230918,144100,385056480,15210,15210,15210,15200,1005
20230918,144000,369779570,15210,15300,15300,15210,19
20230918,143900,369490310,15320,15320,15320,15320,1
20230918,143800,369474990,15350,15350,15350,15350,0
20230918,143700,369474990,15350,15350,15350,15350,0
20230918,143600,369474990,15350,15260,15350,15260,600
20230918,143500,360299910,15210,15210,15210,15210,0
20230918,143400,360299910,15210,15210,15210,15210,0
20230918,143300,360299910,15210,15210,15210,15210,0
20230918,143200,360299910,15210,15210,15210,15210,0
20230918,143100,360299910,15210,15210,15210,15210,16
20230918,143000,360056550,15200,15200,15200,15200,0
20230918,142900,360056550,15200,15210,15210,15200,724
20230918,142800,349044940,15210,15220,15220,15210,1081
20230918,142700,332602300,15210,15220,15220,15210,29
20230918,142600,332161170,15210,15210,15210,15210,0
20230918,142500,332161170,15210,15210,15210,15210,0
20230918,142400,332161170,15210,15210,15210,15210,398
20230918,142300,326107590,15210,15210,15210,15210,0
20230918,142200,326107590,15210,15210,15210,15210,73
20230918,142100,324997260,15210,15210,15210,15210,66
20230918,142000,323993400,15220,15220,15220,15220,0
20230918,141900,323993400,15220,15220,15220,15220,0
20230918,141800,323993400,15220,15220,15220,15220,3
20230918,141700,323947740,15220,15220,15220,15220,2
20230918,141600,323917300,15220,15220,15220,15220,26
20230918,141500,323521580,15220,15220,15220,15220,6
20230918,141400,323430260,15220,15220,15220,15220,0
20230918,141300,323430260,15220,15220,15220,15220,20
20230918,141200,323125860,15210,15210,15210,15210,0
20230918,141100,323125860,15210,15240,15240,15210,428
20230918,141000,316605480,15240,15240,15240,15240,0
20230918,140900,316605480,15240,15240,15240,15240,0
20230918,140800,316605480,15240,15240,15240,15240,0
20230918,140700,316605480,15240,15240,15240,15240,0
20230918,140600,316605480,15240,15240,15240,15240,0
20230918,140500,316605480,15240,15240,15240,15240,0
20230918,140400,316605480,15240,15230,15240,15230,9
20230918,140300,316468390,15210,15210,15210,15210,0
20230918,140200,316468390,15210,15210,15210,15210,0
20230918,140100,316468390,15210,15210,15210,15210,0
20230918,140000,316468390,15210,15210,15210,15210,50
20230918,135900,315707890,15210,15220,15220,15210,347
20230918,135800,310428130,15220,15230,15230,15220,20
20230918,135700,310123630,15240,15240,15240,15240,0
20230918,135600,310123630,15240,15240,15240,15240,0
20230918,135500,310123630,15240,15240,15240,15240,0
20230918,135400,310123630,15240,15240,15240,15240,2
20230918,135300,310093150,15240,15240,15240,15240,24
20230918,135200,309727390,15240,15240,15240,15240,0
20230918,135100,309727390,15240,15240,15240,15240,0
20230918,135000,309727390,15240,15240,15240,15240,1
20230918,134900,309712150,15220,15220,15220,15220,0
20230918,134800,309712150,15220,15220,15220,15220,0
20230918,134700,309712150,15220,15220,15220,15220,0
20230918,134600,309712150,15220,15220,15220,15220,0
20230918,134500,309712150,15220,15220,15220,15220,0
20230918,134400,309712150,15220,15220,15220,15220,0
20230918,134300,309712150,15220,15220,15220,15220,0
20230918,134200,309712150,15220,15220,15220,15220,0
20230918,134100,309712150,15220,15220,15220,15220,0
20230918,134000,309712150,15220,15220,15220,15220,291
20230918,133900,305283130,15220,15220,15220,15220,0
20230918,133800,305283130,15220,15220,15220,15220,144
20230918,133700,303091450,15220,15220,15220,15220,0
20230918,133600,303091450,15220,15220,15220,15220,0
20230918,133500,303091450,15220,15220,15220,15220,0
20230918,133400,303091450,15220,15220,15220,15220,8
20230918,133300,302969690,15220,15220,15220,15220,10
20230918,133200,302817490,15220,15220,15220,15220,211
20230918,133100,299606070,15220,15220,15230,15220,53
20230918,133000,298798910,15220,15230,15230,15220,41
20230918,132900,298174490,15220,15220,15220,15220,0
20230918,132800,298174490,15220,15230,15230,15220,4
20230918,132700,298113580,15220,15220,15220,15220,0
20230918,132600,298113580,15220,15220,15220,15220,0
20230918,132500,298113580,15220,15220,15220,15220,17
20230918,132400,297854840,15220,15220,15220,15220,1
20230918,132300,297839620,15220,15220,15220,15220,41
20230918,132200,297215600,15220,15220,15220,15220,5
20230918,132100,297139500,15260,15260,15260,15260,0
20230918,132000,297139500,15260,15260,15260,15260,0
20230918,131900,297139500,15260,15220,15260,15220,55
20230918,131800,296302200,15220,15220,15220,15220,0
20230918,131700,296302200,15220,15220,15220,15220,26
20230918,131600,295906480,15220,15220,15220,15220,24
20230918,131500,295541200,15220,15220,15220,15220,0
20230918,131400,295541200,15220,15220,15220,15220,40
20230918,131300,294932400,15220,15230,15230,15220,7
20230918,131200,294825830,15260,15260,15260,15260,1
20230918,131100,294810570,15270,15270,15270,15270,0
20230918,131000,294810570,15270,15260,15270,15260,100
20230918,130900,293283620,15260,15260,15260,15260,0
20230918,130800,293283620,15260,15260,15260,15260,0
20230918,130700,293283620,15260,15260,15260,15260,0
20230918,130600,293283620,15260,15260,15260,15260,2
20230918,130500,293253100,15260,15260,15260,15260,5
20230918,130400,293176800,15270,15270,15270,15270,0
20230918,130300,293176800,15270,15270,15270,15270,0
20230918,130200,293176800,15270,15270,15270,15270,1
20230918,130100,293161530,15270,15270,15270,15270,0
20230918,130000,293161530,15270,15270,15270,15270,0
20230918,125900,293161530,15270,15270,15270,15270,0
20230918,125800,293161530,15270,15270,15270,15270,0
20230918,125700,293161530,15270,15210,15270,15210,264
20230918,125600,289144050,15240,15240,15240,15240,1
20230918,125500,289128810,15210,15210,15210,15210,0
20230918,125400,289128810,15210,15210,15210,15210,0
20230918,125300,289128810,15210,15210,15210,15210,6
20230918,125200,289037550,15240,15240,15240,15240,0
20230918,125100,289037550,15240,15240,15240,15240,169
20230918,125000,286461990,15210,15210,15210,15210,0
20230918,124900,286461990,15210,15210,15210,15210,0
20230918,124800,286461990,15210,15220,15220,15210,271
20230918,124700,282340070,15210,15250,15250,15210,12
20230918,124600,282157510,15210,15210,15210,15210,26
20230918,124500,281762050,15220,15240,15240,15210,731
20230918,124400,270631060,15240,15240,15240,15240,2
20230918,124300,270600580,15240,15240,15240,15240,0
20230918,124200,270600580,15240,15240,15240,15240,0
20230918,124100,270600580,15240,15280,15280,15240,919
20230918,124000,256564340,15290,15290,15290,15290,0
20230918,123900,256564340,15290,15290,15290,15290,0
20230918,123800,256564340,15290,15270,15290,15270,7
20230918,123700,256457430,15270,15280,15280,15270,9
20230918,123600,256319950,15280,15280,15280,15280,0
20230918,123500,256319950,15280,15280,15280,15280,0
20230918,123400,256319950,15280,15280,15280,15280,21
20230918,123300,255999070,15260,15260,15260,15260,21
20230918,123200,255678610,15280,15260,15280,15260,24
20230918,123100,255312350,15260,15280,15280,15260,575
20230918,123000,246533790,15280,15260,15280,15260,53
20230918,122900,245724950,15260,15260,15260,15260,1
20230918,122800,245709690,15250,15250,15250,15250,0
20230918,122700,245709690,15250,15250,15250,15250,1
20230918,122600,245694440,15240,15240,15240,15240,0
20230918,122500,245694440,15240,15240,15240,15240,106
20230918,122400,244079000,15240,15240,15240,15240,6
20230918,122300,243987560,15240,15240,15240,15240,0
20230918,122200,243987560,15240,15240,15240,15240,0
20230918,122100,243987560,15240,15240,15240,15240,20
20230918,122000,243682760,15240,15240,15240,15240,5
20230918,121900,243606560,15220,15220,15220,15220,0
20230918,121800,243606560,15220,15220,15220,15220,0
20230918,121700,243606560,15220,15220,15220,15220,5
20230918,121600,243530460,15210,15210,15210,15210,4
20230918,121500,243469620,15220,15240,15240,15220,624
20230918,121400,233969630,15240,15240,15240,15240,32
20230918,121300,233481950,15240,15240,15240,15240,0
20230918,121200,233481950,15240,15240,15240,15240,0
20230918,121100,233481950,15240,15240,15240,15240,0
20230918,121000,233481950,15240,15240,15240,15240,10
20230918,120900,233329550,15250,15250,15250,15250,0
20230918,120800,233329550,15250,15250,15250,15250,4
20230918,120700,233268550,15250,15250,15250,15250,0
20230918,120600,233268550,15250,15250,15250,15250,2
20230918,120500,233238050,15250,15250,15250,15250,0
20230918,120400,233238050,15250,15250,15250,15250,5
20230918,120300,233161800,15250,15250,15250,15250,1
20230918,120200,233146550,15240,15240,15240,15240,10
20230918,120100,232994150,15240,15250,15250,15240,13
20230918,120000,232795930,15250,15250,15250,15250,0
20230918,115900,232795930,15250,15250,15250,15250,2
20230918,115800,232765430,15250,15250,15250,15250,0
20230918,115700,232765430,15250,15250,15250,15250,0
20230918,115600,232765430,15250,15250,15250,15250,10
20230918,115500,232612930,15260,15260,15260,15260,0
20230918,115400,232612930,15260,15260,15260,15260,0
20230918,115300,232612930,15260,15260,15260,15260,0
20230918,115200,232612930,15260,15260,15260,15250,133
20230918,115100,230583370,15260,15260,15260,15260,0
20230918,115000,230583370,15260,15270,15270,15220,302
20230918,114900,225985440,15270,15270,15270,15270,0
20230918,114800,225985440,15270,15270,15270,15270,0
20230918,114700,225985440,15270,15270,15270,15270,0
20230918,114600,225985440,15270,15270,15270,15270,1
20230918,114500,225970170,15230,15230,15230,15230,10
20230918,114400,225817870,15230,15230,15230,15230,0
20230918,114300,225817870,15230,15230,15230,15230,0
20230918,114200,225817870,15230,15230,15230,15230,30
20230918,114100,225360970,15290,15290,15290,15290,1
20230918,114000,225345680,15240,15240,15240,15240,10
20230918,113900,225193280,15290,15290,15290,15290,0
20230918,113800,225193280,15290,15290,15290,15290,0
20230918,113700,225193280,15290,15290,15290,15290,0
20230918,113600,225193280,15290,15290,15290,15290,10
20230918,113500,225040380,15290,15230,15290,15230,6
20230918,113400,224948940,15230,15230,15230,15230,4
20230918,113300,224888020,15290,15290,15290,15290,0
20230918,113200,224888020,15290,15290,15290,15290,10
20230918,113100,224735120,15290,15290,15290,15290,0
20230918,113000,224735120,15290,15290,15290,15290,0
20230918,112900,224735120,15290,15290,15290,15290,7
20230918,112800,224628090,15320,15320,15320,15320,0
20230918,112700,224628090,15320,15320,15320,15320,1
20230918,112600,224612770,15230,15220,15230,15220,409
20230918,112500,218383770,15230,15230,15230,15230,0
20230918,112400,218383770,15230,15230,15230,15230,10
20230918,112300,218231470,15220,15220,15220,15220,10
20230918,112200,218079270,15220,15220,15220,15220,23
20230918,112100,217729210,15210,15210,15210,15210,0
20230918,112000,217729210,15210,15210,15210,15210,0
20230918,111900,217729210,15210,15210,15210,15210,183
20230918,111800,214945780,15230,15230,15230,15230,0
20230918,111700,214945780,15230,15230,15230,15230,1
20230918,111600,214930550,15170,15210,15210,15170,905
20230918,111500,201188790,15210,15210,15210,15200,110
20230918,111400,199516690,15240,15240,15240,15240,6
20230918,111300,199425250,15240,15220,15240,15200,510
20230918,111200,191669190,15240,15240,15240,15240,2
20230918,111100,191638710,15240,15230,15240,15220,501
20230918,111000,184010320,15240,15240,15240,15240,0
20230918,110900,184010320,15240,15260,15260,15240,1000
20230918,110800,168755770,15280,15280,15280,15280,1
20230918,110700,168740490,15280,15280,15280,15280,0
20230918,110600,168740490,15280,15280,15280,15280,4
20230918,110500,168679370,15280,15290,15300,15280,13
20230918,110400,168480540,15300,15300,15300,15300,0
20230918,110300,168480540,15300,15300,15300,15300,1
20230918,110200,168465240,15320,15320,15320,15320,0
20230918,110100,168465240,15320,15320,15320,15320,2
20230918,110000,168434600,15330,15330,15330,15330,0
20230918,105900,168434600,15330,15330,15330,15330,1
20230918,105800,168419270,15330,15330,15330,15330,0
20230918,105700,168419270,15330,15330,15330,15330,0
20230918,105600,168419270,15330,15330,15330,15330,0
20230918,105500,168419270,15330,15330,15330,15330,1
20230918,105400,168403940,15330,15330,15330,15330,0
20230918,105300,168403940,15330,15330,15330,15330,1
20230918,105200,168388610,15240,15240,15240,15240,0
20230918,105100,168388610,15240,15240,15240,15240,8
20230918,105000,168266690,15240,15240,15240,15240,0
20230918,104900,168266690,15240,15240,15240,15240,15
20230918,104800,168038090,15230,15230,15230,15230,0
20230918,104700,168038090,15230,15230,15230,15230,248
20230918,104600,164261050,15220,15220,15220,15220,0
20230918,104500,164261050,15220,15220,15220,15220,2
20230918,104400,164230610,15220,15220,15220,15220,4
20230918,104300,164169730,15230,15230,15230,15230,10
20230918,104200,164017430,15230,15230,15230,15230,12
20230918,104100,163834670,15230,15230,15230,15230,5
20230918,104000,163758520,15230,15230,15230,15230,0
20230918,103900,163758520,15230,15230,15230,15230,0
20230918,103800,163758520,15230,15230,15230,15230,1
20230918,103700,163743290,15230,15220,15230,15220,30
20230918,103600,163286580,15210,15240,15240,15210,216
20230918,103500,159999410,15240,15240,15240,15240,5
20230918,103400,159923210,15240,15240,15240,15240,19
20230918,103300,159633650,15240,15250,15250,15240,4
20230918,103200,159572670,15220,15240,15240,15220,307
20230918,103100,154898600,15230,15230,15230,15230,0
20230918,103000,154898600,15230,15230,15230,15230,0
20230918,102900,154898600,15230,15240,15240,15230,3
20230918,102800,154852900,15240,15250,15250,15240,80
20230918,102700,153632920,15250,15250,15250,15250,0
20230918,102600,153632920,15250,15250,15250,15250,1
20230918,102500,153617670,15250,15270,15270,15250,3
20230918,102400,153571900,15250,15260,15260,15250,46
20230918,102300,152870190,15260,15260,15260,15260,11
20230918,102200,152702330,15250,15250,15250,15250,2
20230918,102100,152671830,15240,15240,15240,15240,6
20230918,102000,152580390,15250,15250,15250,15220,52
20230918,101900,151787930,15250,15250,15250,15250,1
20230918,101800,151772680,15220,15220,15220,15220,0
20230918,101700,151772680,15220,15220,15220,15220,50
20230918,101600,151011680,15250,15250,15250,15250,36
20230918,101500,150462680,15250,15250,15250,15250,0
20230918,101400,150462680,15250,15250,15250,15250,1
20230918,101300,150447430,15250,15250,15250,15250,0
20230918,101200,150447430,15250,15250,15250,15250,0
20230918,101100,150447430,15250,15250,15250,15250,110
20230918,101000,148769930,15250,15250,15250,15250,1
20230918,100900,148754680,15250,15250,15260,15200,2003
20230918,100800,118285330,15250,15250,15250,15250,23
20230918,100700,117934580,15260,15270,15270,15260,3
20230918,100600,117888790,15280,15280,15280,15280,1
20230918,100500,117873510,15260,15260,15260,15260,1
20230918,100400,117858250,15280,15280,15280,15280,1
20230918,100300,117842970,15280,15280,15280,15280,1
20230918,100200,117827690,15250,15250,15250,15250,0
20230918,100100,117827690,15250,15260,15260,15250,50
20230918,100000,117064980,15290,15290,15290,15290,1
20230918,095900,117049690,15290,15290,15290,15290,1
20230918,095800,117034400,15320,15320,15320,15320,0
20230918,095700,117034400,15320,15320,15320,15320,11
20230918,095600,116865880,15320,15250,15320,15250,39
20230918,095500,116271060,15250,15250,15250,15250,11
20230918,095400,116103310,15250,15250,15250,15250,16
20230918,095300,115859310,15250,15270,15270,15250,380
20230918,095200,110061150,15300,15300,15300,15300,407
20230918,095100,103834050,15320,15320,15320,15320,0
20230918,095000,103834050,15320,15320,15320,15320,2
20230918,094900,103803410,15320,15320,15320,15320,30
20230918,094800,103343810,15320,15320,15320,15320,6
20230918,094700,103251890,15300,15300,15320,15300,429
20230918,094600,96688170,15300,15300,15300,15300,20
20230918,094500,96382170,15300,15300,15300,15270,362
20230918,094400,90853570,15270,15300,15320,15270,71
20230918,094300,89767240,15300,15300,15300,15300,1
20230918,094200,89751940,15270,15270,15270,15270,65
20230918,094100,88759390,15270,15290,15290,15270,20
20230918,094000,88453850,15290,15290,15290,15290,1
20230918,093900,88438560,15260,15290,15290,15260,7
20230918,093800,88331620,15300,15300,15300,15300,5
20230918,093700,88255120,15300,15260,15300,15200,295
20230918,093600,83766890,15210,15270,15270,15210,861
20230918,093500,70650090,15260,15270,15270,15260,142
20230918,093400,68482850,15270,15320,15320,15270,239
20230918,093300,64832680,15320,15290,15320,15280,301
20230918,093200,60231900,15320,15290,15320,15290,12
20230918,093100,60048210,15280,15280,15280,15280,0
20230918,093000,60048210,15280,15280,15280,15280,20
20230918,092900,59742610,15280,15270,15280,15270,31
20230918,092800,59269040,15350,15350,15350,15350,0
20230918,092700,59269040,15350,15350,15350,15350,0
20230918,092600,59269040,15350,15260,15350,15260,3
20230918,092500,59223170,15360,15360,15360,15360,0
20230918,092400,59223170,15360,15360,15360,15360,0
20230918,092300,59223170,15360,15330,15360,15330,8
20230918,092200,59100350,15340,15350,15350,15340,100
20230918,092100,57565360,15360,15250,15360,15250,652
20230918,092000,47582150,15250,15270,15270,15250,477
20230918,091900,40303110,15280,15280,15280,15280,4
20230918,091800,40241990,15310,15300,15310,15300,14
20230918,091700,40027750,15300,15330,15330,15300,581
20230918,091600,31134400,15330,15350,15350,15320,57
20230918,091500,30260810,15360,15400,15400,15360,264
20230918,091400,26204070,15420,15450,15450,15400,268
20230918,091300,22075290,15450,15450,15450,15430,164
20230918,091200,19543840,15450,15480,15480,15450,267
20230918,091100,15415700,15470,15470,15470,15470,0
20230918,091000,15415700,15470,15470,15470,15470,0
20230918,090900,15415700,15470,15500,15500,15470,296
20230918,090800,10830670,15500,15500,15500,15500,2
20230918,090700,10799670,15470,15470,15470,15470,0
20230918,090600,10799670,15470,15470,15470,15470,0
20230918,090500,10799670,15470,15470,15470,15470,0
20230918,090400,10799670,15470,15470,15470,15470,5
20230918,090300,10722320,15460,15460,15460,15450,287
20230918,090200,6286300,15460,15470,15470,15460,50
20230918,090100,5513200,15460,15460,15460,15460,0
20230918,090000,5513200,15460,15500,15500,15460,356