KissMeData/138080/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,195800,304539970,13350,13350,13350,13350,222
20230911,195700,304539970,13350,13350,13350,13350,0
20230911,195600,304539970,13350,13350,13350,13350,0
20230911,195500,304539970,13350,13350,13350,13350,0
20230911,195400,304539970,13350,13350,13350,13350,0
20230911,195300,304539970,13350,13350,13350,13350,0
20230911,195200,304539970,13350,13350,13350,13350,0
20230911,195100,304539970,13350,13350,13350,13350,0
20230911,195000,304539970,13350,13350,13350,13350,0
20230911,194900,304539970,13350,13350,13350,13350,0
20230911,194800,304539970,13350,13350,13350,13350,0
20230911,194700,304539970,13350,13350,13350,13350,0
20230911,194600,304539970,13350,13350,13350,13350,0
20230911,194500,304539970,13350,13350,13350,13350,0
20230911,194400,304539970,13350,13350,13350,13350,0
20230911,194300,304539970,13350,13350,13350,13350,0
20230911,194200,304539970,13350,13350,13350,13350,0
20230911,194100,304539970,13350,13350,13350,13350,0
20230911,194000,304539970,13350,13350,13350,13350,0
20230911,193900,304539970,13350,13350,13350,13350,0
20230911,193800,304539970,13350,13350,13350,13350,0
20230911,193700,304539970,13350,13350,13350,13350,0
20230911,193600,304539970,13350,13350,13350,13350,0
20230911,193500,304539970,13350,13350,13350,13350,0
20230911,193400,304539970,13350,13350,13350,13350,0
20230911,193300,304539970,13350,13350,13350,13350,0
20230911,193200,304539970,13350,13350,13350,13350,0
20230911,193100,304539970,13350,13350,13350,13350,0
20230911,193000,304539970,13350,13350,13350,13350,0
20230911,192900,304539970,13350,13350,13350,13350,0
20230911,192800,304539970,13350,13350,13350,13350,222
20230911,192700,304539970,13350,13350,13350,13350,0
20230911,192600,304539970,13350,13350,13350,13350,0
20230911,192500,304539970,13350,13350,13350,13350,0
20230911,192400,304539970,13350,13350,13350,13350,0
20230911,192300,304539970,13350,13350,13350,13350,0
20230911,192200,304539970,13350,13350,13350,13350,0
20230911,192100,304539970,13350,13350,13350,13350,0
20230911,192000,304539970,13350,13350,13350,13350,0
20230911,191900,304539970,13350,13350,13350,13350,0
20230911,191800,304539970,13350,13350,13350,13350,0
20230911,191700,304539970,13350,13350,13350,13350,0
20230911,191600,304539970,13350,13350,13350,13350,0
20230911,191500,304539970,13350,13350,13350,13350,0
20230911,191400,304539970,13350,13350,13350,13350,0
20230911,191300,304539970,13350,13350,13350,13350,0
20230911,191200,304539970,13350,13350,13350,13350,0
20230911,191100,304539970,13350,13350,13350,13350,0
20230911,191000,304539970,13350,13350,13350,13350,0
20230911,190900,304539970,13350,13350,13350,13350,0
20230911,190800,304539970,13350,13350,13350,13350,0
20230911,190700,304539970,13350,13350,13350,13350,0
20230911,190600,304539970,13350,13350,13350,13350,0
20230911,190500,304539970,13350,13350,13350,13350,0
20230911,190400,304539970,13350,13350,13350,13350,0
20230911,190300,304539970,13350,13350,13350,13350,0
20230911,190200,304539970,13350,13350,13350,13350,0
20230911,190100,304539970,13350,13350,13350,13350,0
20230911,190000,304539970,13350,13350,13350,13350,0
20230911,185900,304539970,13350,13350,13350,13350,0
20230911,185800,304539970,13350,13350,13350,13350,222
20230911,185700,304539970,13350,13350,13350,13350,0
20230911,185600,304539970,13350,13350,13350,13350,0
20230911,185500,304539970,13350,13350,13350,13350,0
20230911,185400,304539970,13350,13350,13350,13350,0
20230911,185300,304539970,13350,13350,13350,13350,0
20230911,185200,304539970,13350,13350,13350,13350,0
20230911,185100,304539970,13350,13350,13350,13350,0
20230911,185000,304539970,13350,13350,13350,13350,0
20230911,184900,304539970,13350,13350,13350,13350,0
20230911,184800,304539970,13350,13350,13350,13350,0
20230911,184700,304539970,13350,13350,13350,13350,0
20230911,184600,304539970,13350,13350,13350,13350,0
20230911,184500,304539970,13350,13350,13350,13350,0
20230911,184400,304539970,13350,13350,13350,13350,0
20230911,184300,304539970,13350,13350,13350,13350,0
20230911,184200,304539970,13350,13350,13350,13350,0
20230911,184100,304539970,13350,13350,13350,13350,0
20230911,184000,304539970,13350,13350,13350,13350,0
20230911,183900,304539970,13350,13350,13350,13350,0
20230911,183800,304539970,13350,13350,13350,13350,0
20230911,183700,304539970,13350,13350,13350,13350,0
20230911,183600,304539970,13350,13350,13350,13350,0
20230911,183500,304539970,13350,13350,13350,13350,0
20230911,183400,304539970,13350,13350,13350,13350,0
20230911,183300,304539970,13350,13350,13350,13350,0
20230911,183200,304539970,13350,13350,13350,13350,0
20230911,183100,304539970,13350,13350,13350,13350,0
20230911,183000,304539970,13350,13350,13350,13350,0
20230911,182900,304539970,13350,13350,13350,13350,0
20230911,182800,304539970,13350,13350,13350,13350,222
20230911,182700,304539970,13350,13350,13350,13350,0
20230911,182600,304539970,13350,13350,13350,13350,0
20230911,182500,304539970,13350,13350,13350,13350,0
20230911,182400,304539970,13350,13350,13350,13350,0
20230911,182300,304539970,13350,13350,13350,13350,0
20230911,182200,304539970,13350,13350,13350,13350,0
20230911,182100,304539970,13350,13350,13350,13350,0
20230911,182000,304539970,13350,13350,13350,13350,0
20230911,181900,304539970,13350,13350,13350,13350,0
20230911,181800,304539970,13350,13350,13350,13350,0
20230911,181700,304539970,13350,13350,13350,13350,0
20230911,181600,304539970,13350,13350,13350,13350,0
20230911,181500,304539970,13350,13350,13350,13350,0
20230911,181400,304539970,13350,13350,13350,13350,0
20230911,181300,304539970,13350,13350,13350,13350,0
20230911,181200,304539970,13350,13350,13350,13350,0
20230911,181100,304539970,13350,13350,13350,13350,0
20230911,181000,304539970,13350,13350,13350,13350,0
20230911,180900,304539970,13350,13350,13350,13350,0
20230911,180800,304539970,13350,13350,13350,13350,0
20230911,180700,304539970,13350,13350,13350,13350,0
20230911,180600,304539970,13350,13350,13350,13350,0
20230911,180500,304539970,13350,13350,13350,13350,0
20230911,180400,304539970,13350,13350,13350,13350,0
20230911,180300,304539970,13350,13350,13350,13350,0
20230911,180200,304539970,13350,13350,13350,13350,0
20230911,180100,304539970,13350,13350,13350,13350,0
20230911,180000,304539970,13350,13350,13350,13350,0
20230911,175900,304539970,13350,13350,13350,13350,0
20230911,175800,304539970,13350,13350,13350,13350,222
20230911,175700,304539970,13350,13350,13350,13350,0
20230911,175600,304539970,13350,13350,13350,13350,0
20230911,175500,304539970,13350,13350,13350,13350,0
20230911,175400,304539970,13350,13350,13350,13350,0
20230911,175300,304539970,13350,13350,13350,13350,0
20230911,175200,304539970,13350,13350,13350,13350,0
20230911,175100,304539970,13350,13350,13350,13350,0
20230911,175000,304539970,13350,13350,13350,13350,0
20230911,174900,304539970,13350,13350,13350,13350,0
20230911,174800,304539970,13350,13350,13350,13350,0
20230911,174700,304539970,13350,13350,13350,13350,0
20230911,174600,304539970,13350,13350,13350,13350,0
20230911,174500,304539970,13350,13350,13350,13350,0
20230911,174400,304539970,13350,13350,13350,13350,0
20230911,174300,304539970,13350,13350,13350,13350,0
20230911,174200,304539970,13350,13350,13350,13350,0
20230911,174100,304539970,13350,13350,13350,13350,0
20230911,174000,304539970,13350,13350,13350,13350,0
20230911,173900,304539970,13350,13350,13350,13350,0
20230911,173800,304539970,13350,13350,13350,13350,0
20230911,173700,304539970,13350,13350,13350,13350,0
20230911,173600,304539970,13350,13350,13350,13350,0
20230911,173500,304539970,13350,13350,13350,13350,0
20230911,173400,304539970,13350,13350,13350,13350,0
20230911,173300,304539970,13350,13350,13350,13350,0
20230911,173200,304539970,13350,13350,13350,13350,0
20230911,173100,304539970,13350,13350,13350,13350,0
20230911,173000,304539970,13350,13350,13350,13350,0
20230911,172900,304539970,13350,13350,13350,13350,0
20230911,172800,304539970,13350,13350,13350,13350,222
20230911,172700,304539970,13350,13350,13350,13350,0
20230911,172600,304539970,13350,13350,13350,13350,0
20230911,172500,304539970,13350,13350,13350,13350,0
20230911,172400,304539970,13350,13350,13350,13350,0
20230911,172300,304539970,13350,13350,13350,13350,0
20230911,172200,304539970,13350,13350,13350,13350,0
20230911,172100,304539970,13350,13350,13350,13350,0
20230911,172000,304539970,13350,13350,13350,13350,0
20230911,171900,304539970,13350,13350,13350,13350,0
20230911,171800,304539970,13350,13350,13350,13350,0
20230911,171700,304539970,13350,13350,13350,13350,0
20230911,171600,304539970,13350,13350,13350,13350,0
20230911,171500,304539970,13350,13350,13350,13350,0
20230911,171400,304539970,13350,13350,13350,13350,0
20230911,171300,304539970,13350,13350,13350,13350,0
20230911,171200,304539970,13350,13350,13350,13350,0
20230911,171100,304539970,13350,13350,13350,13350,0
20230911,171000,304539970,13350,13350,13350,13350,0
20230911,170900,304539970,13350,13350,13350,13350,0
20230911,170800,304539970,13350,13350,13350,13350,0
20230911,170700,304539970,13350,13350,13350,13350,0
20230911,170600,304539970,13350,13350,13350,13350,0
20230911,170500,304539970,13350,13350,13350,13350,0
20230911,170400,304539970,13350,13350,13350,13350,0
20230911,170300,304539970,13350,13350,13350,13350,0
20230911,170200,304539970,13350,13350,13350,13350,0
20230911,170100,304539970,13350,13350,13350,13350,0
20230911,170000,304539970,13350,13350,13350,13350,0
20230911,165900,304539970,13350,13350,13350,13350,0
20230911,165800,304539970,13350,13350,13350,13350,222
20230911,165700,304539970,13350,13350,13350,13350,0
20230911,165600,304539970,13350,13350,13350,13350,0
20230911,165500,304539970,13350,13350,13350,13350,0
20230911,165400,304539970,13350,13350,13350,13350,0
20230911,165300,304539970,13350,13350,13350,13350,0
20230911,165200,304539970,13350,13350,13350,13350,0
20230911,165100,304539970,13350,13350,13350,13350,0
20230911,165000,304539970,13350,13350,13350,13350,0
20230911,164900,304539970,13350,13350,13350,13350,0
20230911,164800,304539970,13350,13350,13350,13350,0
20230911,164700,304539970,13350,13350,13350,13350,0
20230911,164600,304539970,13350,13350,13350,13350,0
20230911,164500,304539970,13350,13350,13350,13350,0
20230911,164400,304539970,13350,13350,13350,13350,0
20230911,164300,304539970,13350,13350,13350,13350,0
20230911,164200,304539970,13350,13350,13350,13350,0
20230911,164100,304539970,13350,13350,13350,13350,0
20230911,164000,304539970,13350,13350,13350,13350,0
20230911,163900,304539970,13350,13350,13350,13350,0
20230911,163800,304539970,13350,13350,13350,13350,0
20230911,163700,304539970,13350,13350,13350,13350,0
20230911,163600,304539970,13350,13350,13350,13350,0
20230911,163500,304539970,13350,13350,13350,13350,0
20230911,163400,304539970,13350,13350,13350,13350,0
20230911,163300,304539970,13350,13350,13350,13350,0
20230911,163200,304539970,13350,13350,13350,13350,0
20230911,163100,304539970,13350,13350,13350,13350,0
20230911,163000,304539970,13350,13350,13350,13350,0
20230911,162900,304539970,13350,13350,13350,13350,0
20230911,162800,304539970,13350,13350,13350,13350,222
20230911,162700,304539970,13350,13350,13350,13350,0
20230911,162600,304539970,13350,13350,13350,13350,0
20230911,162500,304539970,13350,13350,13350,13350,0
20230911,162400,304539970,13350,13350,13350,13350,0
20230911,162300,304539970,13350,13350,13350,13350,0
20230911,162200,304539970,13350,13350,13350,13350,0
20230911,162100,304539970,13350,13350,13350,13350,0
20230911,162000,304539970,13350,13350,13350,13350,0
20230911,161900,304539970,13350,13350,13350,13350,0
20230911,161800,304539970,13350,13350,13350,13350,0
20230911,161700,304539970,13350,13350,13350,13350,0
20230911,161600,304539970,13350,13350,13350,13350,0
20230911,161500,304539970,13350,13350,13350,13350,0
20230911,161400,304539970,13350,13350,13350,13350,0
20230911,161300,304539970,13350,13350,13350,13350,0
20230911,161200,304539970,13350,13350,13350,13350,0
20230911,161100,304539970,13350,13350,13350,13350,0
20230911,161000,304539970,13350,13350,13350,13350,0
20230911,160900,304539970,13350,13350,13350,13350,0
20230911,160800,304539970,13350,13350,13350,13350,0
20230911,160700,304539970,13350,13350,13350,13350,0
20230911,160600,304539970,13350,13350,13350,13350,0
20230911,160500,304539970,13350,13350,13350,13350,0
20230911,160400,304539970,13350,13350,13350,13350,0
20230911,160300,304539970,13350,13350,13350,13350,0
20230911,160200,304539970,13350,13350,13350,13350,0
20230911,160100,304539970,13350,13350,13350,13350,0
20230911,160000,304539970,13350,13350,13350,13350,0
20230911,155900,304539970,13350,13350,13350,13350,0
20230911,155800,304539970,13350,13350,13350,13350,222
20230911,155700,304539970,13350,13350,13350,13350,0
20230911,155600,304539970,13350,13350,13350,13350,0
20230911,155500,304539970,13350,13350,13350,13350,0
20230911,155400,304539970,13350,13350,13350,13350,0
20230911,155300,304539970,13350,13350,13350,13350,0
20230911,155200,304539970,13350,13350,13350,13350,0
20230911,155100,304539970,13350,13350,13350,13350,0
20230911,155000,304539970,13350,13350,13350,13350,0
20230911,154900,304539970,13350,13350,13350,13350,0
20230911,154800,304539970,13350,13350,13350,13350,0
20230911,154700,304539970,13350,13350,13350,13350,0
20230911,154600,304539970,13350,13350,13350,13350,0
20230911,154500,304539970,13350,13350,13350,13350,0
20230911,154400,304539970,13350,13350,13350,13350,0
20230911,154300,304539970,13350,13350,13350,13350,0
20230911,154200,304539970,13350,13350,13350,13350,0
20230911,154100,304539970,13350,13350,13350,13350,0
20230911,154000,304539970,13350,13350,13350,13350,0
20230911,153900,304539970,13350,13350,13350,13350,0
20230911,153800,304539970,13350,13350,13350,13350,0
20230911,153700,304539970,13350,13350,13350,13350,0
20230911,153600,304539970,13350,13350,13350,13350,0
20230911,153500,304539970,13350,13350,13350,13350,0
20230911,153400,304539970,13350,13350,13350,13350,0
20230911,153300,304539970,13350,13350,13350,13350,0
20230911,153200,304539970,13350,13350,13350,13350,0
20230911,153100,304539970,13350,13350,13350,13350,0
20230911,153000,304539970,13350,13350,13350,13350,222
20230911,152900,301576270,13390,13390,13390,13390,0
20230911,152800,301576270,13390,13390,13390,13390,0
20230911,152700,301576270,13390,13390,13390,13390,0
20230911,152600,301576270,13390,13390,13390,13390,0
20230911,152500,301576270,13390,13390,13390,13390,0
20230911,152400,301576270,13390,13390,13390,13390,0
20230911,152300,301576270,13390,13390,13390,13390,0
20230911,152200,301576270,13390,13390,13390,13390,0
20230911,152100,301576270,13390,13390,13390,13390,0
20230911,152000,301576270,13390,13390,13390,13390,0
20230911,151900,301576270,13390,13360,13390,13300,144
20230911,151800,299658750,13330,13330,13330,13330,0
20230911,151700,299658750,13330,13330,13330,13330,0
20230911,151600,299658750,13330,13330,13330,13330,0
20230911,151500,299658750,13330,13330,13330,13330,0
20230911,151400,299658750,13330,13330,13330,13330,0
20230911,151300,299658750,13330,13330,13330,13330,14
20230911,151200,299472130,13390,13380,13390,13320,343
20230911,151100,294893840,13380,13390,13390,13380,32
20230911,151000,294465370,13390,13390,13390,13390,1
20230911,150900,294451980,13420,13420,13420,13420,1
20230911,150800,294438560,13430,13430,13430,13430,0
20230911,150700,294438560,13430,13430,13430,13430,0
20230911,150600,294438560,13430,13430,13430,13430,4
20230911,150500,294384840,13430,13430,13430,13430,0
20230911,150400,294384840,13430,13430,13430,13430,1
20230911,150300,294371410,13370,13370,13370,13370,0
20230911,150200,294371410,13370,13370,13370,13370,0
20230911,150100,294371410,13370,13360,13370,13360,8
20230911,150000,294264490,13360,13360,13360,13360,0
20230911,145900,294264490,13360,13360,13360,13360,0
20230911,145800,294264490,13360,13430,13430,13360,142
20230911,145700,292358410,13430,13430,13430,13430,129
20230911,145600,290625940,13430,13350,13430,13340,14
20230911,145500,290438610,13340,13340,13340,13340,70
20230911,145400,289504810,13340,13340,13340,13340,0
20230911,145300,289504810,13340,13340,13340,13340,0
20230911,145200,289504810,13340,13340,13340,13340,5
20230911,145100,289438110,13340,13360,13360,13340,28
20230911,145000,289064220,13370,13410,13410,13370,457
20230911,144900,282952250,13420,13430,13430,13420,2
20230911,144800,282925400,13430,13430,13430,13430,0
20230911,144700,282925400,13430,13430,13430,13430,3
20230911,144600,282885110,13440,13390,13440,13390,46
20230911,144500,282266920,13390,13390,13390,13390,50
20230911,144400,281597420,13390,13390,13390,13390,58
20230911,144300,280820800,13390,13390,13390,13390,213
20230911,144200,277968730,13390,13410,13410,13390,30
20230911,144100,277566830,13460,13460,13460,13460,0
20230911,144000,277566830,13460,13450,13460,13450,5
20230911,143900,277499540,13450,13450,13450,13450,0
20230911,143800,277499540,13450,13450,13450,13450,5
20230911,143700,277432290,13460,13460,13460,13460,0
20230911,143600,277432290,13460,13460,13460,13460,0
20230911,143500,277432290,13460,13460,13460,13460,0
20230911,143400,277432290,13460,13460,13460,13460,0
20230911,143300,277432290,13460,13460,13460,13460,0
20230911,143200,277432290,13460,13460,13460,13460,0
20230911,143100,277432290,13460,13460,13460,13460,0
20230911,143000,277432290,13460,13460,13460,13460,0
20230911,142900,277432290,13460,13460,13460,13460,189
20230911,142800,274888350,13390,13390,13390,13390,0
20230911,142700,274888350,13390,13390,13390,13390,0
20230911,142600,274888350,13390,13390,13390,13390,0
20230911,142500,274888350,13390,13400,13400,13390,2
20230911,142400,274861560,13410,13410,13410,13410,0
20230911,142300,274861560,13410,13410,13410,13410,1
20230911,142200,274848150,13400,13400,13400,13400,0
20230911,142100,274848150,13400,13400,13400,13400,91
20230911,142000,273628750,13400,13400,13400,13400,0
20230911,141900,273628750,13400,13400,13400,13400,0
20230911,141800,273628750,13400,13400,13400,13400,13
20230911,141700,273454550,13410,13410,13410,13410,5
20230911,141600,273387500,13410,13410,13410,13410,0
20230911,141500,273387500,13410,13410,13410,13410,0
20230911,141400,273387500,13410,13410,13410,13410,0
20230911,141300,273387500,13410,13410,13410,13410,0
20230911,141200,273387500,13410,13410,13410,13410,0
20230911,141100,273387500,13410,13410,13410,13410,0
20230911,141000,273387500,13410,13410,13410,13410,0
20230911,140900,273387500,13410,13410,13410,13410,9
20230911,140800,273266810,13410,13410,13410,13410,0
20230911,140700,273266810,13410,13410,13410,13410,0
20230911,140600,273266810,13410,13410,13410,13410,0
20230911,140500,273266810,13410,13410,13410,13410,27
20230911,140400,272904740,13390,13390,13390,13390,0
20230911,140300,272904740,13390,13390,13390,13390,0
20230911,140200,272904740,13390,13390,13390,13390,0
20230911,140100,272904740,13390,13390,13390,13390,0
20230911,140000,272904740,13390,13460,13470,13390,116
20230911,135900,271343740,13400,13400,13400,13400,0
20230911,135800,271343740,13400,13400,13400,13400,0
20230911,135700,271343740,13400,13400,13400,13400,1
20230911,135600,271330340,13470,13470,13470,13470,0
20230911,135500,271330340,13470,13470,13470,13470,0
20230911,135400,271330340,13470,13470,13470,13470,0
20230911,135300,271330340,13470,13470,13470,13470,0
20230911,135200,271330340,13470,13470,13470,13470,0
20230911,135100,271330340,13470,13470,13470,13470,12
20230911,135000,271168700,13470,13470,13470,13470,14
20230911,134900,270980120,13470,13470,13470,13470,0
20230911,134800,270980120,13470,13470,13470,13470,21
20230911,134700,270697250,13470,13470,13470,13470,0
20230911,134600,270697250,13470,13470,13470,13470,4
20230911,134500,270643370,13470,13470,13470,13470,0
20230911,134400,270643370,13470,13480,13480,13470,27
20230911,134300,270279670,13500,13500,13500,13500,0
20230911,134200,270279670,13500,13500,13500,13500,0
20230911,134100,270279670,13500,13500,13500,13500,0
20230911,134000,270279670,13500,13500,13500,13500,0
20230911,133900,270279670,13500,13500,13500,13500,10
20230911,133800,270144670,13400,13400,13400,13400,0
20230911,133700,270144670,13400,13500,13500,13370,119
20230911,133600,268540470,13400,13400,13400,13400,0
20230911,133500,268540470,13400,13400,13400,13400,7
20230911,133400,268446670,13410,13410,13410,13410,0
20230911,133300,268446670,13410,13410,13410,13410,6
20230911,133200,268366210,13440,13440,13440,13440,0
20230911,133100,268366210,13440,13440,13440,13440,0
20230911,133000,268366210,13440,13440,13440,13440,0
20230911,132900,268366210,13440,13440,13440,13440,0
20230911,132800,268366210,13440,13440,13440,13440,0
20230911,132700,268366210,13440,13440,13440,13440,0
20230911,132600,268366210,13440,13440,13440,13440,7
20230911,132500,268272130,13330,13330,13330,13330,0
20230911,132400,268272130,13330,13440,13440,13330,400
20230911,132300,262917770,13440,13450,13450,13440,4
20230911,132200,262864000,13440,13440,13440,13440,0
20230911,132100,262864000,13440,13440,13440,13440,0
20230911,132000,262864000,13440,13440,13440,13440,0
20230911,131900,262864000,13440,13440,13440,13440,0
20230911,131800,262864000,13440,13440,13440,13440,0
20230911,131700,262864000,13440,13440,13440,13440,0
20230911,131600,262864000,13440,13450,13450,13440,68
20230911,131500,261949870,13450,13450,13450,13450,0
20230911,131400,261949870,13450,13450,13450,13450,0
20230911,131300,261949870,13450,13450,13450,13450,0
20230911,131200,261949870,13450,13450,13450,13450,0
20230911,131100,261949870,13450,13450,13450,13450,0
20230911,131000,261949870,13450,13450,13450,13450,0
20230911,130900,261949870,13450,13450,13450,13450,221
20230911,130800,258977420,13440,13440,13440,13440,0
20230911,130700,258977420,13440,13440,13440,13440,10
20230911,130600,258843020,13410,13440,13440,13410,119
20230911,130500,257244130,13440,13440,13440,13440,0
20230911,130400,257244130,13440,13440,13440,13440,0
20230911,130300,257244130,13440,13440,13440,13440,0
20230911,130200,257244130,13440,13440,13440,13440,0
20230911,130100,257244130,13440,13490,13490,13440,609
20230911,130000,249041300,13480,13480,13480,13480,0
20230911,125900,249041300,13480,13480,13480,13480,0
20230911,125800,249041300,13480,13480,13480,13480,0
20230911,125700,249041300,13480,13480,13480,13480,0
20230911,125600,249041300,13480,13480,13480,13480,0
20230911,125500,249041300,13480,13480,13480,13480,0
20230911,125400,249041300,13480,13480,13480,13480,0
20230911,125300,249041300,13480,13480,13480,13480,0
20230911,125200,249041300,13480,13480,13480,13480,0
20230911,125100,249041300,13480,13480,13480,13480,0
20230911,125000,249041300,13480,13480,13480,13480,0
20230911,124900,249041300,13480,13480,13480,13480,0
20230911,124800,249041300,13480,13480,13480,13480,0
20230911,124700,249041300,13480,13480,13480,13480,0
20230911,124600,249041300,13480,13480,13480,13480,0
20230911,124500,249041300,13480,13480,13480,13480,0
20230911,124400,249041300,13480,13480,13480,13480,14
20230911,124300,248852580,13480,13480,13480,13480,0
20230911,124200,248852580,13480,13480,13480,13480,0
20230911,124100,248852580,13480,13480,13480,13480,0
20230911,124000,248852580,13480,13480,13480,13480,4
20230911,123900,248798660,13480,13480,13480,13480,0
20230911,123800,248798660,13480,13480,13480,13480,1
20230911,123700,248785180,13460,13460,13460,13460,0
20230911,123600,248785180,13460,13460,13460,13460,0
20230911,123500,248785180,13460,13460,13460,13460,0
20230911,123400,248785180,13460,13470,13480,13460,185
20230911,123300,246294940,13470,13470,13470,13470,0
20230911,123200,246294940,13470,13470,13470,13470,0
20230911,123100,246294940,13470,13470,13470,13470,0
20230911,123000,246294940,13470,13470,13470,13470,0
20230911,122900,246294940,13470,13470,13470,13470,1
20230911,122800,246281470,13460,13460,13460,13460,0
20230911,122700,246281470,13460,13460,13460,13460,18
20230911,122600,246039190,13460,13460,13460,13460,0
20230911,122500,246039190,13460,13460,13460,13460,1
20230911,122400,246025730,13460,13460,13460,13460,22
20230911,122300,245729610,13450,13450,13450,13450,0
20230911,122200,245729610,13450,13450,13450,13450,0
20230911,122100,245729610,13450,13460,13460,13450,43
20230911,122000,245150960,13460,13460,13460,13460,1
20230911,121900,245137500,13460,13460,13460,13460,0
20230911,121800,245137500,13460,13460,13460,13460,0
20230911,121700,245137500,13460,13460,13460,13460,15
20230911,121600,244935600,13460,13460,13460,13460,0
20230911,121500,244935600,13460,13460,13460,13460,4
20230911,121400,244881760,13460,13470,13470,13460,29
20230911,121300,244491380,13460,13460,13460,13460,0
20230911,121200,244491380,13460,13460,13460,13460,10
20230911,121100,244356780,13450,13450,13450,13450,0
20230911,121000,244356780,13450,13450,13450,13450,0
20230911,120900,244356780,13450,13450,13450,13450,0
20230911,120800,244356780,13450,13450,13450,13450,0
20230911,120700,244356780,13450,13450,13450,13450,0
20230911,120600,244356780,13450,13450,13450,13450,0
20230911,120500,244356780,13450,13450,13450,13450,0
20230911,120400,244356780,13450,13450,13450,13450,0
20230911,120300,244356780,13450,13450,13450,13450,0
20230911,120200,244356780,13450,13450,13450,13450,0
20230911,120100,244356780,13450,13480,13480,13450,68
20230911,120000,243440270,13500,13500,13500,13500,0
20230911,115900,243440270,13500,13500,13500,13500,0
20230911,115800,243440270,13500,13500,13500,13500,62
20230911,115700,242603270,13500,13500,13500,13500,0
20230911,115600,242603270,13500,13500,13500,13500,5
20230911,115500,242535770,13500,13500,13500,13500,0
20230911,115400,242535770,13500,13500,13500,13500,0
20230911,115300,242535770,13500,13500,13500,13500,0
20230911,115200,242535770,13500,13500,13500,13500,0
20230911,115100,242535770,13500,13500,13500,13500,10
20230911,115000,242400770,13540,13540,13540,13540,0
20230911,114900,242400770,13540,13540,13540,13540,1
20230911,114800,242387230,13540,13540,13540,13540,0
20230911,114700,242387230,13540,13540,13540,13540,0
20230911,114600,242387230,13540,13540,13540,13540,0
20230911,114500,242387230,13540,13540,13540,13540,12
20230911,114400,242224750,13540,13540,13540,13540,2
20230911,114300,242197670,13540,13540,13540,13540,0
20230911,114200,242197670,13540,13540,13540,13540,1
20230911,114100,242184130,13480,13480,13480,13480,0
20230911,114000,242184130,13480,13480,13480,13480,1
20230911,113900,242170650,13480,13480,13480,13470,101
20230911,113800,240809730,13480,13480,13480,13480,0
20230911,113700,240809730,13480,13480,13480,13480,0
20230911,113600,240809730,13480,13480,13480,13480,0
20230911,113500,240809730,13480,13480,13480,13480,0
20230911,113400,240809730,13480,13480,13480,13480,0
20230911,113300,240809730,13480,13480,13480,13480,1
20230911,113200,240796250,13470,13470,13470,13470,1471
20230911,113100,220981880,13530,13460,13530,13460,21
20230911,113000,220699150,13460,13460,13460,13460,28
20230911,112900,220322270,13450,13450,13450,13450,0
20230911,112800,220322270,13450,13500,13500,13450,589
20230911,112700,212400020,13540,13500,13540,13500,232
20230911,112600,209267620,13500,13500,13500,13500,0
20230911,112500,209267620,13500,13490,13500,13490,342
20230911,112400,204650770,13480,13430,13480,13430,866
20230911,112300,193000690,13430,13430,13430,13430,0
20230911,112200,193000690,13430,13400,13430,13400,50
20230911,112100,192329490,13340,13340,13340,13340,25
20230911,112000,191995990,13390,13390,13390,13390,0
20230911,111900,191995990,13390,13390,13390,13390,0
20230911,111800,191995990,13390,13400,13400,13390,7
20230911,111700,191902250,13420,13420,13420,13420,12
20230911,111600,191741210,13440,13440,13440,13440,0
20230911,111500,191741210,13440,13440,13440,13440,23
20230911,111400,191432090,13450,13450,13450,13450,0
20230911,111300,191432090,13450,13450,13450,13450,0
20230911,111200,191432090,13450,13450,13450,13450,13
20230911,111100,191257240,13450,13450,13450,13450,58
20230911,111000,190477140,13450,13450,13450,13450,8
20230911,110900,190369540,13460,13460,13460,13460,10
20230911,110800,190234940,13460,13460,13460,13460,0
20230911,110700,190234940,13460,13460,13460,13460,10
20230911,110600,190100340,13450,13450,13450,13450,200
20230911,110500,187410340,13390,13390,13390,13390,20
20230911,110400,187142540,13450,13450,13450,13450,1
20230911,110300,187129090,13450,13450,13450,13450,15
20230911,110200,186927340,13450,13450,13450,13450,0
20230911,110100,186927340,13450,13450,13450,13450,90
20230911,110000,185716840,13450,13450,13460,13330,1058
20230911,105900,171483420,13450,13390,13460,13390,283
20230911,105800,167678370,13340,13340,13340,13340,0
20230911,105700,167678370,13340,13360,13450,13340,579
20230911,105600,159933680,13350,13310,13350,13310,153
20230911,105500,157895120,13290,13300,13300,13290,99
20230911,105400,156578480,13300,13300,13300,13300,102
20230911,105300,155221880,13300,13300,13300,13300,2
20230911,105200,155195280,13300,13300,13300,13300,3
20230911,105100,155155380,13300,13300,13300,13300,2
20230911,105000,155128780,13300,13300,13300,13300,2
20230911,104900,155102180,13300,13300,13300,13300,0
20230911,104800,155102180,13300,13300,13300,13300,2
20230911,104700,155075580,13300,13300,13300,13300,4
20230911,104600,155022380,13300,13300,13300,13300,3
20230911,104500,154982480,13300,13300,13300,13300,5
20230911,104400,154915980,13300,13300,13300,13300,0
20230911,104300,154915980,13300,13300,13300,13300,3
20230911,104200,154876080,13300,13300,13300,13300,6
20230911,104100,154796280,13300,13300,13300,13300,2
20230911,104000,154769680,13300,13300,13300,13300,12
20230911,103900,154610080,13290,13290,13290,13290,1
20230911,103800,154596790,13280,13280,13280,13280,6
20230911,103700,154517110,13280,13280,13280,13280,3
20230911,103600,154477270,13280,13280,13280,13280,2
20230911,103500,154450710,13260,13260,13260,13260,100
20230911,103400,153124710,13280,13280,13280,13280,9
20230911,103300,153005190,13280,13280,13280,13280,3
20230911,103200,152965350,13260,13280,13280,13260,15
20230911,103100,152766360,13270,13270,13270,13270,0
20230911,103000,152766360,13270,13270,13270,13270,2
20230911,102900,152739820,13260,13260,13260,13260,0
20230911,102800,152739820,13260,13280,13280,13260,52
20230911,102700,152049780,13280,13280,13280,13280,20
20230911,102600,151784180,13280,13280,13280,13280,12
20230911,102500,151624820,13280,13280,13280,13280,2
20230911,102400,151598260,13280,13280,13280,13280,2
20230911,102300,151571700,13280,13280,13280,13280,3
20230911,102200,151531860,13280,13280,13280,13280,10
20230911,102100,151399060,13280,13280,13280,13280,4
20230911,102000,151345940,13270,13280,13280,13270,102
20230911,101900,149992380,13280,13280,13280,13280,304
20230911,101800,145955260,13280,13280,13280,13280,5
20230911,101700,145888860,13280,13300,13300,13260,660
20230911,101600,137120880,13300,13300,13300,13300,0
20230911,101500,137120880,13300,13300,13300,13300,8
20230911,101400,137014480,13300,13290,13300,13290,3
20230911,101300,136974590,13290,13300,13300,13290,4
20230911,101200,136921400,13300,13300,13300,13300,3
20230911,101100,136881500,13290,13290,13290,13290,1
20230911,101000,136868210,13300,13300,13300,13300,2
20230911,100900,136841610,13300,13300,13300,13300,2
20230911,100800,136815010,13290,13310,13310,13290,180
20230911,100700,134422730,13300,13300,13300,13300,2
20230911,100600,134396130,13300,13300,13300,13300,1
20230911,100500,134382830,13290,13290,13290,13290,0
20230911,100400,134382830,13290,13300,13300,13290,721
20230911,100300,124800730,13330,13330,13330,13330,2
20230911,100200,124774070,13330,13330,13330,13330,2
20230911,100100,124747410,13330,13330,13330,13330,3
20230911,100000,124707420,13330,13340,13340,13330,6
20230911,095900,124627430,13340,13340,13340,13340,5
20230911,095800,124560730,13340,13340,13340,13340,4
20230911,095700,124507370,13340,13340,13340,13340,2
20230911,095600,124480690,13290,13340,13340,13290,12
20230911,095500,124321110,13290,13290,13290,13290,0
20230911,095400,124321110,13290,13290,13290,13290,0
20230911,095300,124321110,13290,13290,13290,13290,0
20230911,095200,124321110,13290,13290,13290,13290,0
20230911,095100,124321110,13290,13290,13300,13290,518
20230911,095000,117436880,13290,13290,13290,13290,0
20230911,094900,117436880,13290,13290,13290,13290,0
20230911,094800,117436880,13290,13280,13290,13280,123
20230911,094700,115803210,13290,13310,13310,13290,210
20230911,094600,113011930,13310,13310,13310,13310,0
20230911,094500,113011930,13310,13310,13310,13310,20
20230911,094400,112745730,13310,13310,13310,13310,4
20230911,094300,112692490,13310,13310,13310,13310,0
20230911,094200,112692490,13310,13310,13310,13310,3
20230911,094100,112652560,13310,13310,13310,13310,63
20230911,094000,111814030,13310,13370,13370,13310,13
20230911,093900,111640940,13370,13370,13370,13370,4
20230911,093800,111587460,13370,13370,13370,13370,54
20230911,093700,110865480,13310,13310,13310,13310,0
20230911,093600,110865480,13310,13310,13310,13310,2
20230911,093500,110838860,13310,13370,13370,13310,38
20230911,093400,110333020,13370,13370,13370,13370,3
20230911,093300,110292910,13370,13370,13370,13370,154
20230911,093200,108233930,13310,13370,13370,13310,48
20230911,093100,107594870,13310,13310,13310,13310,0
20230911,093000,107594870,13310,13310,13310,13310,7
20230911,092900,107501700,13300,13300,13300,13300,50
20230911,092800,106836700,13300,13300,13300,13300,11
20230911,092700,106690400,13290,13350,13350,13290,70
20230911,092600,105758910,13350,13280,13350,13280,567
20230911,092500,98201610,13290,13330,13340,13290,145
20230911,092400,96267990,13330,13330,13330,13330,2
20230911,092300,96241330,13340,13340,13340,13340,3
20230911,092200,96201310,13340,13340,13340,13340,5
20230911,092100,96134610,13340,13340,13340,13340,0
20230911,092000,96134610,13340,13340,13340,13340,2
20230911,091900,96107930,13350,13360,13360,13350,4
20230911,091800,96054510,13260,13280,13280,13260,660
20230911,091700,87289910,13280,13280,13280,13280,0
20230911,091600,87289910,13280,13280,13280,13280,0
20230911,091500,87289910,13280,13300,13300,13280,141
20230911,091400,85415530,13300,13300,13300,13300,212
20230911,091300,82595930,13300,13370,13370,13300,668
20230911,091200,73708610,13400,13400,13400,13400,2
20230911,091100,73681810,13400,13370,13400,13370,3
20230911,091000,73641670,13360,13360,13360,13360,40
20230911,090900,73107270,13370,13370,13370,13370,0
20230911,090800,73107270,13370,13370,13370,13370,0
20230911,090700,73107270,13370,13370,13380,13370,163
20230911,090600,70927830,13300,13300,13300,13300,434
20230911,090500,65155630,13290,13340,13340,13290,27
20230911,090400,64795770,13440,13440,13440,13440,1
20230911,090300,64782330,13360,13370,13370,13360,24
20230911,090200,64461590,13400,13400,13400,13400,510
20230911,090100,57627590,13360,13360,13360,13360,511
20230911,090000,50800630,13330,13330,13330,13330,3811