KissMeData/018120/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,185600,212974960,16410,16410,16410,16410,785
20230914,185500,212974960,16410,16410,16410,16410,0
20230914,185400,212974960,16410,16410,16410,16410,0
20230914,185300,212974960,16410,16410,16410,16410,0
20230914,185200,212974960,16410,16410,16410,16410,0
20230914,185100,212974960,16410,16410,16410,16410,0
20230914,185000,212974960,16410,16410,16410,16410,0
20230914,184900,212974960,16410,16410,16410,16410,0
20230914,184800,212974960,16410,16410,16410,16410,0
20230914,184700,212974960,16410,16410,16410,16410,0
20230914,184600,212974960,16410,16410,16410,16410,0
20230914,184500,212974960,16410,16410,16410,16410,0
20230914,184400,212974960,16410,16410,16410,16410,0
20230914,184300,212974960,16410,16410,16410,16410,0
20230914,184200,212974960,16410,16410,16410,16410,0
20230914,184100,212974960,16410,16410,16410,16410,0
20230914,184000,212974960,16410,16410,16410,16410,0
20230914,183900,212974960,16410,16410,16410,16410,0
20230914,183800,212974960,16410,16410,16410,16410,0
20230914,183700,212974960,16410,16410,16410,16410,0
20230914,183600,212974960,16410,16410,16410,16410,0
20230914,183500,212974960,16410,16410,16410,16410,0
20230914,183400,212974960,16410,16410,16410,16410,0
20230914,183300,212974960,16410,16410,16410,16410,0
20230914,183200,212974960,16410,16410,16410,16410,0
20230914,183100,212974960,16410,16410,16410,16410,0
20230914,183000,212974960,16410,16410,16410,16410,0
20230914,182900,212974960,16410,16410,16410,16410,0
20230914,182800,212974960,16410,16410,16410,16410,0
20230914,182700,212974960,16410,16410,16410,16410,0
20230914,182600,212974960,16410,16410,16410,16410,785
20230914,182500,212974960,16410,16410,16410,16410,0
20230914,182400,212974960,16410,16410,16410,16410,0
20230914,182300,212974960,16410,16410,16410,16410,0
20230914,182200,212974960,16410,16410,16410,16410,0
20230914,182100,212974960,16410,16410,16410,16410,0
20230914,182000,212974960,16410,16410,16410,16410,0
20230914,181900,212974960,16410,16410,16410,16410,0
20230914,181800,212974960,16410,16410,16410,16410,0
20230914,181700,212974960,16410,16410,16410,16410,0
20230914,181600,212974960,16410,16410,16410,16410,0
20230914,181500,212974960,16410,16410,16410,16410,0
20230914,181400,212974960,16410,16410,16410,16410,0
20230914,181300,212974960,16410,16410,16410,16410,0
20230914,181200,212974960,16410,16410,16410,16410,0
20230914,181100,212974960,16410,16410,16410,16410,0
20230914,181000,212974960,16410,16410,16410,16410,0
20230914,180900,212974960,16410,16410,16410,16410,0
20230914,180800,212974960,16410,16410,16410,16410,0
20230914,180700,212974960,16410,16410,16410,16410,0
20230914,180600,212974960,16410,16410,16410,16410,0
20230914,180500,212974960,16410,16410,16410,16410,0
20230914,180400,212974960,16410,16410,16410,16410,0
20230914,180300,212974960,16410,16410,16410,16410,0
20230914,180200,212974960,16410,16410,16410,16410,0
20230914,180100,212974960,16410,16410,16410,16410,0
20230914,180000,212974960,16410,16410,16410,16410,0
20230914,175900,212974960,16410,16410,16410,16410,0
20230914,175800,212974960,16410,16410,16410,16410,0
20230914,175700,212974960,16410,16410,16410,16410,0
20230914,175600,212974960,16410,16410,16410,16410,785
20230914,175500,212974960,16410,16410,16410,16410,0
20230914,175400,212974960,16410,16410,16410,16410,0
20230914,175300,212974960,16410,16410,16410,16410,0
20230914,175200,212974960,16410,16410,16410,16410,0
20230914,175100,212974960,16410,16410,16410,16410,0
20230914,175000,212974960,16410,16410,16410,16410,0
20230914,174900,212974960,16410,16410,16410,16410,0
20230914,174800,212974960,16410,16410,16410,16410,0
20230914,174700,212974960,16410,16410,16410,16410,0
20230914,174600,212974960,16410,16410,16410,16410,0
20230914,174500,212974960,16410,16410,16410,16410,0
20230914,174400,212974960,16410,16410,16410,16410,0
20230914,174300,212974960,16410,16410,16410,16410,0
20230914,174200,212974960,16410,16410,16410,16410,0
20230914,174100,212974960,16410,16410,16410,16410,0
20230914,174000,212974960,16410,16410,16410,16410,0
20230914,173900,212974960,16410,16410,16410,16410,0
20230914,173800,212974960,16410,16410,16410,16410,0
20230914,173700,212974960,16410,16410,16410,16410,0
20230914,173600,212974960,16410,16410,16410,16410,0
20230914,173500,212974960,16410,16410,16410,16410,0
20230914,173400,212974960,16410,16410,16410,16410,0
20230914,173300,212974960,16410,16410,16410,16410,0
20230914,173200,212974960,16410,16410,16410,16410,0
20230914,173100,212974960,16410,16410,16410,16410,0
20230914,173000,212974960,16410,16410,16410,16410,0
20230914,172900,212974960,16410,16410,16410,16410,0
20230914,172800,212974960,16410,16410,16410,16410,0
20230914,172700,212974960,16410,16410,16410,16410,0
20230914,172600,212974960,16410,16410,16410,16410,785
20230914,172500,212974960,16410,16410,16410,16410,0
20230914,172400,212974960,16410,16410,16410,16410,0
20230914,172300,212974960,16410,16410,16410,16410,0
20230914,172200,212974960,16410,16410,16410,16410,0
20230914,172100,212974960,16410,16410,16410,16410,0
20230914,172000,212974960,16410,16410,16410,16410,0
20230914,171900,212974960,16410,16410,16410,16410,0
20230914,171800,212974960,16410,16410,16410,16410,0
20230914,171700,212974960,16410,16410,16410,16410,0
20230914,171600,212974960,16410,16410,16410,16410,0
20230914,171500,212974960,16410,16410,16410,16410,0
20230914,171400,212974960,16410,16410,16410,16410,0
20230914,171300,212974960,16410,16410,16410,16410,0
20230914,171200,212974960,16410,16410,16410,16410,0
20230914,171100,212974960,16410,16410,16410,16410,0
20230914,171000,212974960,16410,16410,16410,16410,0
20230914,170900,212974960,16410,16410,16410,16410,0
20230914,170800,212974960,16410,16410,16410,16410,0
20230914,170700,212974960,16410,16410,16410,16410,0
20230914,170600,212974960,16410,16410,16410,16410,0
20230914,170500,212974960,16410,16410,16410,16410,0
20230914,170400,212974960,16410,16410,16410,16410,0
20230914,170300,212974960,16410,16410,16410,16410,0
20230914,170200,212974960,16410,16410,16410,16410,0
20230914,170100,212974960,16410,16410,16410,16410,0
20230914,170000,212974960,16410,16410,16410,16410,0
20230914,165900,212974960,16410,16410,16410,16410,0
20230914,165800,212974960,16410,16410,16410,16410,0
20230914,165700,212974960,16410,16410,16410,16410,0
20230914,165600,212974960,16410,16410,16410,16410,785
20230914,165500,212974960,16410,16410,16410,16410,0
20230914,165400,212974960,16410,16410,16410,16410,0
20230914,165300,212974960,16410,16410,16410,16410,0
20230914,165200,212974960,16410,16410,16410,16410,0
20230914,165100,212974960,16410,16410,16410,16410,0
20230914,165000,212974960,16410,16410,16410,16410,0
20230914,164900,212974960,16410,16410,16410,16410,0
20230914,164800,212974960,16410,16410,16410,16410,0
20230914,164700,212974960,16410,16410,16410,16410,0
20230914,164600,212974960,16410,16410,16410,16410,0
20230914,164500,212974960,16410,16410,16410,16410,0
20230914,164400,212974960,16410,16410,16410,16410,0
20230914,164300,212974960,16410,16410,16410,16410,0
20230914,164200,212974960,16410,16410,16410,16410,0
20230914,164100,212974960,16410,16410,16410,16410,0
20230914,164000,212974960,16410,16410,16410,16410,0
20230914,163900,212974960,16410,16410,16410,16410,0
20230914,163800,212974960,16410,16410,16410,16410,0
20230914,163700,212974960,16410,16410,16410,16410,0
20230914,163600,212974960,16410,16410,16410,16410,0
20230914,163500,212974960,16410,16410,16410,16410,0
20230914,163400,212974960,16410,16410,16410,16410,0
20230914,163300,212974960,16410,16410,16410,16410,0
20230914,163200,212974960,16410,16410,16410,16410,0
20230914,163100,212974960,16410,16410,16410,16410,0
20230914,163000,212974960,16410,16410,16410,16410,0
20230914,162900,212974960,16410,16410,16410,16410,0
20230914,162800,212974960,16410,16410,16410,16410,0
20230914,162700,212974960,16410,16410,16410,16410,0
20230914,162600,212974960,16410,16410,16410,16410,785
20230914,162500,212974960,16410,16410,16410,16410,0
20230914,162400,212974960,16410,16410,16410,16410,0
20230914,162300,212974960,16410,16410,16410,16410,0
20230914,162200,212974960,16410,16410,16410,16410,0
20230914,162100,212974960,16410,16410,16410,16410,0
20230914,162000,212974960,16410,16410,16410,16410,0
20230914,161900,212974960,16410,16410,16410,16410,0
20230914,161800,212974960,16410,16410,16410,16410,0
20230914,161700,212974960,16410,16410,16410,16410,0
20230914,161600,212974960,16410,16410,16410,16410,0
20230914,161500,212974960,16410,16410,16410,16410,0
20230914,161400,212974960,16410,16410,16410,16410,0
20230914,161300,212974960,16410,16410,16410,16410,0
20230914,161200,212974960,16410,16410,16410,16410,0
20230914,161100,212974960,16410,16410,16410,16410,0
20230914,161000,212974960,16410,16410,16410,16410,0
20230914,160900,212974960,16410,16410,16410,16410,0
20230914,160800,212974960,16410,16410,16410,16410,0
20230914,160700,212974960,16410,16410,16410,16410,0
20230914,160600,212974960,16410,16410,16410,16410,0
20230914,160500,212974960,16410,16410,16410,16410,0
20230914,160400,212974960,16410,16410,16410,16410,0
20230914,160300,212974960,16410,16410,16410,16410,0
20230914,160200,212974960,16410,16410,16410,16410,0
20230914,160100,212974960,16410,16410,16410,16410,0
20230914,160000,212974960,16410,16410,16410,16410,0
20230914,155900,212974960,16410,16410,16410,16410,0
20230914,155800,212974960,16410,16410,16410,16410,0
20230914,155700,212974960,16410,16410,16410,16410,0
20230914,155600,212974960,16410,16410,16410,16410,785
20230914,155500,212974960,16410,16410,16410,16410,0
20230914,155400,212974960,16410,16410,16410,16410,0
20230914,155300,212974960,16410,16410,16410,16410,0
20230914,155200,212974960,16410,16410,16410,16410,0
20230914,155100,212974960,16410,16410,16410,16410,0
20230914,155000,212974960,16410,16410,16410,16410,0
20230914,154900,212974960,16410,16410,16410,16410,0
20230914,154800,212974960,16410,16410,16410,16410,0
20230914,154700,212974960,16410,16410,16410,16410,0
20230914,154600,212974960,16410,16410,16410,16410,0
20230914,154500,212974960,16410,16410,16410,16410,0
20230914,154400,212974960,16410,16410,16410,16410,0
20230914,154300,212974960,16410,16410,16410,16410,0
20230914,154200,212974960,16410,16410,16410,16410,0
20230914,154100,212974960,16410,16410,16410,16410,0
20230914,154000,212974960,16410,16410,16410,16410,0
20230914,153900,212974960,16410,16410,16410,16410,0
20230914,153800,212974960,16410,16410,16410,16410,0
20230914,153700,212974960,16410,16410,16410,16410,0
20230914,153600,212974960,16410,16410,16410,16410,0
20230914,153500,212974960,16410,16410,16410,16410,0
20230914,153400,212974960,16410,16410,16410,16410,0
20230914,153300,212974960,16410,16410,16410,16410,0
20230914,153200,212974960,16410,16410,16410,16410,0
20230914,153100,212974960,16410,16410,16410,16410,0
20230914,153000,212974960,16410,16410,16410,16410,785
20230914,152900,200093110,16390,16390,16390,16390,0
20230914,152800,200093110,16390,16390,16390,16390,0
20230914,152700,200093110,16390,16390,16390,16390,0
20230914,152600,200093110,16390,16390,16390,16390,0
20230914,152500,200093110,16390,16390,16390,16390,0
20230914,152400,200093110,16390,16390,16390,16390,0
20230914,152300,200093110,16390,16390,16390,16390,0
20230914,152200,200093110,16390,16390,16390,16390,0
20230914,152100,200093110,16390,16390,16390,16390,0
20230914,152000,200093110,16390,16390,16390,16390,0
20230914,151900,200093110,16390,16390,16400,16390,186
20230914,151800,197044520,16390,16390,16390,16390,12
20230914,151700,196847840,16390,16380,16390,16380,297
20230914,151600,191980880,16380,16380,16380,16380,33
20230914,151500,191440340,16370,16370,16380,16370,66
20230914,151400,190359820,16370,16370,16370,16370,0
20230914,151300,190359820,16370,16370,16370,16370,0
20230914,151200,190359820,16370,16370,16370,16370,0
20230914,151100,190359820,16370,16370,16370,16370,5
20230914,151000,190277970,16360,16360,16360,16360,6
20230914,150900,190179810,16360,16360,16360,16360,0
20230914,150800,190179810,16360,16330,16360,16330,2
20230914,150700,190147120,16360,16360,16360,16360,0
20230914,150600,190147120,16360,16360,16360,16360,21
20230914,150500,189803560,16330,16330,16330,16330,0
20230914,150400,189803560,16330,16330,16330,16330,0
20230914,150300,189803560,16330,16330,16330,16330,0
20230914,150200,189803560,16330,16330,16330,16330,0
20230914,150100,189803560,16330,16330,16330,16330,0
20230914,150000,189803560,16330,16330,16330,16330,0
20230914,145900,189803560,16330,16330,16330,16330,0
20230914,145800,189803560,16330,16330,16330,16330,0
20230914,145700,189803560,16330,16330,16330,16330,0
20230914,145600,189803560,16330,16330,16330,16330,0
20230914,145500,189803560,16330,16330,16330,16330,0
20230914,145400,189803560,16330,16340,16360,16330,62
20230914,145300,188790980,16340,16340,16340,16340,0
20230914,145200,188790980,16340,16340,16340,16340,0
20230914,145100,188790980,16340,16350,16350,16340,14
20230914,145000,188562140,16350,16350,16350,16350,0
20230914,144900,188562140,16350,16350,16350,16350,0
20230914,144800,188562140,16350,16350,16350,16350,1
20230914,144700,188545790,16350,16350,16350,16350,0
20230914,144600,188545790,16350,16350,16350,16350,0
20230914,144500,188545790,16350,16350,16350,16350,0
20230914,144400,188545790,16350,16350,16350,16350,0
20230914,144300,188545790,16350,16350,16350,16350,0
20230914,144200,188545790,16350,16350,16350,16350,0
20230914,144100,188545790,16350,16350,16350,16350,17
20230914,144000,188267840,16350,16350,16350,16350,0
20230914,143900,188267840,16350,16350,16350,16350,0
20230914,143800,188267840,16350,16350,16350,16350,1
20230914,143700,188251490,16350,16350,16350,16350,0
20230914,143600,188251490,16350,16350,16350,16350,0
20230914,143500,188251490,16350,16350,16350,16350,0
20230914,143400,188251490,16350,16350,16350,16350,1
20230914,143300,188235140,16360,16360,16360,16360,20
20230914,143200,187907940,16350,16350,16350,16350,0
20230914,143100,187907940,16350,16350,16350,16350,4
20230914,143000,187842540,16350,16350,16350,16350,0
20230914,142900,187842540,16350,16350,16350,16350,2
20230914,142800,187809840,16350,16350,16350,16350,0
20230914,142700,187809840,16350,16350,16350,16350,0
20230914,142600,187809840,16350,16360,16360,16350,21
20230914,142500,187466290,16350,16350,16350,16350,0
20230914,142400,187466290,16350,16350,16350,16350,0
20230914,142300,187466290,16350,16350,16350,16350,0
20230914,142200,187466290,16350,16350,16350,16350,0
20230914,142100,187466290,16350,16350,16350,16350,0
20230914,142000,187466290,16350,16330,16350,16330,96
20230914,141900,185898490,16330,16330,16330,16330,0
20230914,141800,185898490,16330,16320,16330,16320,24
20230914,141700,185506640,16330,16330,16330,16330,0
20230914,141600,185506640,16330,16330,16330,16330,0
20230914,141500,185506640,16330,16320,16330,16320,4
20230914,141400,185441340,16320,16320,16320,16320,0
20230914,141300,185441340,16320,16320,16320,16320,1
20230914,141200,185425020,16320,16320,16320,16320,100
20230914,141100,183793020,16330,16330,16330,16330,0
20230914,141000,183793020,16330,16330,16330,16330,2
20230914,140900,183760360,16320,16320,16320,16320,59
20230914,140800,182797480,16330,16330,16330,16330,0
20230914,140700,182797480,16330,16320,16330,16320,75
20230914,140600,181573450,16320,16320,16320,16320,0
20230914,140500,181573450,16320,16320,16320,16320,0
20230914,140400,181573450,16320,16320,16320,16320,0
20230914,140300,181573450,16320,16320,16320,16320,1
20230914,140200,181557130,16300,16300,16300,16300,230
20230914,140100,177808130,16320,16320,16320,16320,0
20230914,140000,177808130,16320,16320,16320,16320,0
20230914,135900,177808130,16320,16320,16320,16320,0
20230914,135800,177808130,16320,16320,16320,16320,0
20230914,135700,177808130,16320,16320,16320,16320,0
20230914,135600,177808130,16320,16320,16320,16320,0
20230914,135500,177808130,16320,16320,16320,16320,0
20230914,135400,177808130,16320,16320,16320,16320,0
20230914,135300,177808130,16320,16320,16320,16320,0
20230914,135200,177808130,16320,16320,16320,16320,0
20230914,135100,177808130,16320,16320,16320,16320,0
20230914,135000,177808130,16320,16320,16320,16320,0
20230914,134900,177808130,16320,16320,16320,16320,0
20230914,134800,177808130,16320,16320,16320,16320,1
20230914,134700,177791810,16320,16320,16320,16320,0
20230914,134600,177791810,16320,16320,16320,16320,0
20230914,134500,177791810,16320,16320,16320,16320,0
20230914,134400,177791810,16320,16320,16320,16320,0
20230914,134300,177791810,16320,16320,16320,16320,0
20230914,134200,177791810,16320,16320,16320,16320,0
20230914,134100,177791810,16320,16320,16320,16320,0
20230914,134000,177791810,16320,16320,16320,16320,0
20230914,133900,177791810,16320,16320,16320,16320,0
20230914,133800,177791810,16320,16320,16320,16320,0
20230914,133700,177791810,16320,16320,16320,16320,0
20230914,133600,177791810,16320,16320,16320,16320,0
20230914,133500,177791810,16320,16320,16320,16320,0
20230914,133400,177791810,16320,16320,16320,16320,0
20230914,133300,177791810,16320,16320,16320,16320,0
20230914,133200,177791810,16320,16320,16320,16320,0
20230914,133100,177791810,16320,16320,16320,16320,0
20230914,133000,177791810,16320,16320,16320,16320,0
20230914,132900,177791810,16320,16320,16320,16320,0
20230914,132800,177791810,16320,16320,16320,16320,0
20230914,132700,177791810,16320,16320,16320,16320,0
20230914,132600,177791810,16320,16320,16320,16320,0
20230914,132500,177791810,16320,16320,16320,16320,0
20230914,132400,177791810,16320,16320,16320,16320,7
20230914,132300,177677570,16320,16320,16320,16320,0
20230914,132200,177677570,16320,16320,16320,16320,100
20230914,132100,176045570,16320,16320,16320,16320,0
20230914,132000,176045570,16320,16320,16320,16320,0
20230914,131900,176045570,16320,16320,16320,16320,0
20230914,131800,176045570,16320,16320,16320,16320,20
20230914,131700,175719170,16280,16280,16280,16280,0
20230914,131600,175719170,16280,16280,16320,16280,24
20230914,131500,175328410,16270,16270,16270,16270,0
20230914,131400,175328410,16270,16280,16280,16270,4
20230914,131300,175263300,16280,16280,16280,16280,3
20230914,131200,175214460,16280,16280,16280,16280,30
20230914,131100,174726060,16280,16280,16280,16280,16
20230914,131000,174465580,16270,16320,16320,16270,674
20230914,130900,163484440,16320,16320,16320,16320,0
20230914,130800,163484440,16320,16320,16320,16320,0
20230914,130700,163484440,16320,16320,16320,16320,0
20230914,130600,163484440,16320,16320,16320,16320,0
20230914,130500,163484440,16320,16320,16320,16320,0
20230914,130400,163484440,16320,16320,16320,16320,0
20230914,130300,163484440,16320,16320,16320,16320,0
20230914,130200,163484440,16320,16320,16320,16320,0
20230914,130100,163484440,16320,16320,16320,16320,8
20230914,130000,163353880,16320,16320,16320,16320,3
20230914,125900,163304920,16330,16330,16330,16330,0
20230914,125800,163304920,16330,16330,16330,16330,0
20230914,125700,163304920,16330,16330,16330,16330,0
20230914,125600,163304920,16330,16330,16330,16330,0
20230914,125500,163304920,16330,16320,16330,16320,84
20230914,125400,161934030,16320,16320,16320,16320,34
20230914,125300,161379150,16320,16320,16320,16320,12
20230914,125200,161183310,16310,16310,16310,16310,0
20230914,125100,161183310,16310,16310,16310,16310,0
20230914,125000,161183310,16310,16310,16310,16310,0
20230914,124900,161183310,16310,16310,16310,16310,57
20230914,124800,160253640,16320,16320,16320,16320,0
20230914,124700,160253640,16320,16320,16320,16320,0
20230914,124600,160253640,16320,16320,16320,16320,0
20230914,124500,160253640,16320,16320,16320,16320,0
20230914,124400,160253640,16320,16320,16320,16320,0
20230914,124300,160253640,16320,16320,16320,16320,0
20230914,124200,160253640,16320,16320,16320,16320,0
20230914,124100,160253640,16320,16320,16320,16320,0
20230914,124000,160253640,16320,16320,16320,16320,0
20230914,123900,160253640,16320,16300,16320,16300,9
20230914,123800,160106920,16280,16280,16280,16280,0
20230914,123700,160106920,16280,16280,16280,16280,0
20230914,123600,160106920,16280,16280,16280,16280,7
20230914,123500,159992960,16320,16300,16320,16280,14
20230914,123400,159764880,16300,16300,16300,16300,38
20230914,123300,159145480,16300,16300,16300,16300,0
20230914,123200,159145480,16300,16300,16300,16300,0
20230914,123100,159145480,16300,16300,16300,16300,150
20230914,123000,156700480,16300,16310,16310,16300,190
20230914,122900,153602680,16320,16320,16320,16320,0
20230914,122800,153602680,16320,16320,16320,16320,31
20230914,122700,153096760,16310,16310,16310,16310,0
20230914,122600,153096760,16310,16310,16310,16310,0
20230914,122500,153096760,16310,16310,16310,16310,0
20230914,122400,153096760,16310,16310,16310,16310,0
20230914,122300,153096760,16310,16310,16310,16310,1
20230914,122200,153080450,16320,16320,16320,16320,3
20230914,122100,153031490,16320,16320,16320,16320,3
20230914,122000,152982530,16320,16320,16320,16320,3
20230914,121900,152933570,16320,16320,16320,16320,30
20230914,121800,152443970,16320,16320,16320,16320,0
20230914,121700,152443970,16320,16320,16320,16320,8
20230914,121600,152313410,16380,16380,16380,16380,0
20230914,121500,152313410,16380,16380,16380,16380,1
20230914,121400,152297030,16380,16380,16380,16380,1
20230914,121300,152280650,16320,16360,16360,16320,223
20230914,121200,148638710,16380,16380,16380,16380,12
20230914,121100,148442150,16380,16370,16380,16370,3
20230914,121000,148393030,16370,16370,16370,16370,3
20230914,120900,148343920,16360,16360,16360,16360,9
20230914,120800,148196680,16360,16350,16360,16350,68
20230914,120700,147084860,16360,16360,16360,16360,0
20230914,120600,147084860,16360,16360,16360,16360,1
20230914,120500,147068500,16340,16340,16340,16340,0
20230914,120400,147068500,16340,16340,16340,16340,0
20230914,120300,147068500,16340,16340,16340,16340,100
20230914,120200,145434500,16390,16390,16390,16390,0
20230914,120100,145434500,16390,16390,16390,16390,0
20230914,120000,145434500,16390,16390,16390,16390,19
20230914,115900,145123090,16390,16390,16390,16390,0
20230914,115800,145123090,16390,16380,16390,16380,31
20230914,115700,144615170,16380,16370,16380,16370,8
20230914,115600,144484180,16380,16390,16390,16380,45
20230914,115500,143747050,16390,16380,16390,16380,99
20230914,115400,142125400,16380,16380,16380,16380,3
20230914,115300,142076260,16370,16380,16380,16370,13
20230914,115200,141863420,16370,16380,16380,16370,23
20230914,115100,141486880,16370,16370,16370,16370,33
20230914,115000,140946670,16370,16370,16370,16370,6
20230914,114900,140848450,16360,16350,16360,16350,78
20230914,114800,139572890,16350,16350,16350,16350,3
20230914,114700,139523840,16320,16340,16340,16320,11
20230914,114600,139344300,16340,16350,16350,16340,46
20230914,114500,138592610,16350,16350,16350,16350,3
20230914,114400,138543560,16350,16350,16350,16350,3
20230914,114300,138494510,16340,16340,16350,16340,98
20230914,114200,136893140,16340,16340,16340,16340,0
20230914,114100,136893140,16340,16340,16340,16340,0
20230914,114000,136893140,16340,16340,16340,16340,0
20230914,113900,136893140,16340,16330,16340,16330,100
20230914,113800,135259700,16330,16330,16330,16330,0
20230914,113700,135259700,16330,16330,16330,16330,13
20230914,113600,135047410,16330,16330,16330,16330,10
20230914,113500,134884110,16330,16330,16330,16330,0
20230914,113400,134884110,16330,16330,16330,16330,3
20230914,113300,134835120,16330,16330,16330,16330,0
20230914,113200,134835120,16330,16330,16330,16330,0
20230914,113100,134835120,16330,16330,16330,16330,3
20230914,113000,134786130,16330,16330,16330,16330,0
20230914,112900,134786130,16330,16330,16330,16330,0
20230914,112800,134786130,16330,16330,16330,16330,0
20230914,112700,134786130,16330,16330,16330,16330,3
20230914,112600,134737140,16320,16320,16320,16320,0
20230914,112500,134737140,16320,16320,16320,16320,0
20230914,112400,134737140,16320,16320,16320,16320,0
20230914,112300,134737140,16320,16320,16320,16320,0
20230914,112200,134737140,16320,16320,16320,16320,5
20230914,112100,134655540,16320,16320,16320,16320,0
20230914,112000,134655540,16320,16320,16320,16320,0
20230914,111900,134655540,16320,16320,16320,16320,12
20230914,111800,134459700,16320,16320,16320,16320,0
20230914,111700,134459700,16320,16320,16320,16320,0
20230914,111600,134459700,16320,16320,16320,16320,0
20230914,111500,134459700,16320,16320,16320,16320,2
20230914,111400,134427060,16320,16320,16320,16320,10
20230914,111300,134263860,16320,16320,16320,16320,0
20230914,111200,134263860,16320,16320,16320,16320,0
20230914,111100,134263860,16320,16320,16320,16320,0
20230914,111000,134263860,16320,16320,16320,16320,2
20230914,110900,134231220,16330,16330,16330,16330,1
20230914,110800,134214890,16320,16300,16320,16300,16
20230914,110700,133953910,16300,16300,16300,16300,0
20230914,110600,133953910,16300,16300,16300,16300,13
20230914,110500,133742010,16300,16300,16300,16300,9
20230914,110400,133595310,16300,16300,16300,16300,16
20230914,110300,133334510,16300,16300,16300,16300,5
20230914,110200,133253010,16300,16300,16300,16300,0
20230914,110100,133253010,16300,16300,16300,16300,100
20230914,110000,131623010,16310,16300,16310,16300,2
20230914,105900,131590400,16300,16300,16300,16300,0
20230914,105800,131590400,16300,16300,16300,16300,13
20230914,105700,131378500,16300,16300,16300,16300,7
20230914,105600,131264400,16310,16310,16310,16310,2
20230914,105500,131231780,16310,16310,16320,16310,205
20230914,105400,127888220,16310,16310,16310,16310,2
20230914,105300,127855600,16330,16330,16330,16330,7
20230914,105200,127741290,16330,16310,16330,16300,301
20230914,105100,122834760,16330,16330,16330,16330,4
20230914,105000,122769440,16330,16330,16330,16330,0
20230914,104900,122769440,16330,16330,16330,16330,0
20230914,104800,122769440,16330,16340,16340,16330,5
20230914,104700,122687780,16340,16330,16340,16330,3
20230914,104600,122638780,16340,16340,16340,16340,0
20230914,104500,122638780,16340,16340,16340,16340,0
20230914,104400,122638780,16340,16340,16340,16340,0
20230914,104300,122638780,16340,16340,16340,16340,1
20230914,104200,122622440,16330,16330,16330,16330,5
20230914,104100,122540790,16330,16330,16330,16330,0
20230914,104000,122540790,16330,16330,16330,16330,0
20230914,103900,122540790,16330,16300,16330,16300,20
20230914,103800,122214760,16340,16340,16340,16340,0
20230914,103700,122214760,16340,16300,16340,16300,34
20230914,103600,121660320,16340,16340,16340,16340,0
20230914,103500,121660320,16340,16340,16340,16340,0
20230914,103400,121660320,16340,16340,16340,16340,0
20230914,103300,121660320,16340,16340,16340,16340,0
20230914,103200,121660320,16340,16340,16340,16340,0
20230914,103100,121660320,16340,16340,16340,16340,0
20230914,103000,121660320,16340,16340,16340,16340,0
20230914,102900,121660320,16340,16340,16340,16340,0
20230914,102800,121660320,16340,16340,16340,16340,0
20230914,102700,121660320,16340,16300,16340,16300,5
20230914,102600,121578780,16300,16300,16300,16300,196
20230914,102500,118383980,16340,16310,16340,16300,19
20230914,102400,118074120,16300,16300,16300,16300,40
20230914,102300,117422120,16310,16310,16310,16310,0
20230914,102200,117422120,16310,16310,16310,16310,1
20230914,102100,117405810,16300,16300,16300,16300,0
20230914,102000,117405810,16300,16300,16300,16300,0
20230914,101900,117405810,16300,16300,16300,16300,0
20230914,101800,117405810,16300,16300,16300,16300,0
20230914,101700,117405810,16300,16330,16330,16300,9
20230914,101600,117258900,16380,16380,16380,16380,0
20230914,101500,117258900,16380,16380,16380,16380,0
20230914,101400,117258900,16380,16380,16380,16380,0
20230914,101300,117258900,16380,16380,16380,16380,0
20230914,101200,117258900,16380,16340,16380,16340,80
20230914,101100,115949700,16330,16330,16330,16330,2
20230914,101000,115917040,16330,16330,16330,16330,1
20230914,100900,115900710,16300,16300,16300,16300,4
20230914,100800,115835510,16300,16300,16300,16300,100
20230914,100700,114205510,16300,16300,16300,16300,1
20230914,100600,114189210,16250,16300,16300,16250,404
20230914,100500,107608930,16300,16300,16300,16300,0
20230914,100400,107608930,16300,16300,16300,16300,6
20230914,100300,107511130,16300,16300,16300,16300,1
20230914,100200,107494830,16300,16300,16300,16300,7
20230914,100100,107380730,16280,16280,16280,16280,0
20230914,100000,107380730,16280,16290,16290,16280,51
20230914,095900,106550310,16300,16300,16300,16300,5
20230914,095800,106468810,16300,16300,16300,16300,6
20230914,095700,106371010,16300,16300,16300,16300,5
20230914,095600,106289510,16300,16300,16300,16290,11
20230914,095500,106110220,16300,16300,16300,16300,10
20230914,095400,105947220,16300,16300,16300,16300,0
20230914,095300,105947220,16300,16320,16320,16300,38
20230914,095200,105327790,16340,16340,16340,16340,0
20230914,095100,105327790,16340,16340,16340,16340,0
20230914,095000,105327790,16340,16340,16340,16340,1
20230914,094900,105311450,16320,16320,16320,16320,1
20230914,094800,105295130,16300,16340,16340,16300,106
20230914,094700,103564710,16340,16380,16380,16340,8
20230914,094600,103433910,16450,16450,16450,16450,0
20230914,094500,103433910,16450,16440,16450,16440,10
20230914,094400,103269470,16450,16440,16450,16310,74
20230914,094300,102052780,16450,16450,16450,16300,103
20230914,094200,100360040,16490,16330,16500,16300,412
20230914,094100,93601950,16330,16320,16330,16320,7
20230914,094000,93487700,16320,16310,16330,16310,45
20230914,093900,92753220,16310,16270,16310,16270,236
20230914,093800,88906840,16270,16250,16270,16250,16
20230914,093700,88646610,16250,16240,16260,16240,579
20230914,093600,79239520,16240,16220,16240,16220,89
20230914,093500,77795130,16220,16220,16220,16220,34
20230914,093400,77243650,16210,16210,16210,16210,41
20230914,093300,76579040,16210,16200,16210,16200,68
20230914,093200,75477350,16190,16190,16190,16190,10
20230914,093100,75315450,16190,16190,16190,16190,14
20230914,093000,75088790,16160,16160,16160,16160,0
20230914,092900,75088790,16160,16160,16160,16160,15
20230914,092800,74846390,16160,16200,16200,16160,569
20230914,092700,65646990,16190,16210,16240,16190,99
20230914,092600,64042480,16210,16180,16210,16180,720
20230914,092500,52382750,16180,16170,16180,16170,401
20230914,092400,45898570,16170,16170,16170,16160,65
20230914,092300,44848020,16160,16160,16170,16160,337
20230914,092200,39402040,16160,16170,16170,16160,37
20230914,092100,38804050,16170,16160,16170,16160,28
20230914,092000,38351300,16160,16160,16160,16160,0
20230914,091900,38351300,16160,16160,16160,16160,13
20230914,091800,38141220,16160,16160,16160,16160,18
20230914,091700,37850340,16160,16140,16160,16140,130
20230914,091600,35750420,16140,16160,16160,16140,15
20230914,091500,35508170,16160,16120,16160,16120,189
20230914,091400,32454930,16130,16130,16130,16130,25
20230914,091300,32051680,16130,16090,16130,16040,407
20230914,091200,25492480,16100,16100,16100,16100,0
20230914,091100,25492480,16100,16030,16100,16030,743
20230914,091000,13547300,16030,16030,16030,16030,0
20230914,090900,13547300,16030,16000,16030,16000,200
20230914,090800,10344320,16000,16000,16000,16000,26
20230914,090700,9928320,16000,16000,16000,16000,0
20230914,090600,9928320,16000,16010,16010,16000,184
20230914,090500,6984280,16000,16000,16000,15990,56
20230914,090400,6088570,15990,15990,15990,15990,8
20230914,090300,5960650,15990,15990,15990,15990,14
20230914,090200,5736790,15980,15980,15980,15970,309
20230914,090100,799000,15980,15980,15980,15980,0
20230914,090000,799000,15980,15980,15980,15980,50