KissMeData/089970/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194100,827299390,14210,14210,14210,14210,1913
20230904,194000,827299390,14210,14210,14210,14210,0
20230904,193900,827299390,14210,14210,14210,14210,0
20230904,193800,827299390,14210,14210,14210,14210,0
20230904,193700,827299390,14210,14210,14210,14210,0
20230904,193600,827299390,14210,14210,14210,14210,0
20230904,193500,827299390,14210,14210,14210,14210,0
20230904,193400,827299390,14210,14210,14210,14210,0
20230904,193300,827299390,14210,14210,14210,14210,0
20230904,193200,827299390,14210,14210,14210,14210,0
20230904,193100,827299390,14210,14210,14210,14210,0
20230904,193000,827299390,14210,14210,14210,14210,0
20230904,192900,827299390,14210,14210,14210,14210,0
20230904,192800,827299390,14210,14210,14210,14210,0
20230904,192700,827299390,14210,14210,14210,14210,0
20230904,192600,827299390,14210,14210,14210,14210,0
20230904,192500,827299390,14210,14210,14210,14210,0
20230904,192400,827299390,14210,14210,14210,14210,0
20230904,192300,827299390,14210,14210,14210,14210,0
20230904,192200,827299390,14210,14210,14210,14210,0
20230904,192100,827299390,14210,14210,14210,14210,0
20230904,192000,827299390,14210,14210,14210,14210,0
20230904,191900,827299390,14210,14210,14210,14210,0
20230904,191800,827299390,14210,14210,14210,14210,0
20230904,191700,827299390,14210,14210,14210,14210,0
20230904,191600,827299390,14210,14210,14210,14210,0
20230904,191500,827299390,14210,14210,14210,14210,0
20230904,191400,827299390,14210,14210,14210,14210,0
20230904,191300,827299390,14210,14210,14210,14210,0
20230904,191200,827299390,14210,14210,14210,14210,0
20230904,191100,827299390,14210,14210,14210,14210,1913
20230904,191000,827299390,14210,14210,14210,14210,0
20230904,190900,827299390,14210,14210,14210,14210,0
20230904,190800,827299390,14210,14210,14210,14210,0
20230904,190700,827299390,14210,14210,14210,14210,0
20230904,190600,827299390,14210,14210,14210,14210,0
20230904,190500,827299390,14210,14210,14210,14210,0
20230904,190400,827299390,14210,14210,14210,14210,0
20230904,190300,827299390,14210,14210,14210,14210,0
20230904,190200,827299390,14210,14210,14210,14210,0
20230904,190100,827299390,14210,14210,14210,14210,0
20230904,190000,827299390,14210,14210,14210,14210,0
20230904,185900,827299390,14210,14210,14210,14210,0
20230904,185800,827299390,14210,14210,14210,14210,0
20230904,185700,827299390,14210,14210,14210,14210,0
20230904,185600,827299390,14210,14210,14210,14210,0
20230904,185500,827299390,14210,14210,14210,14210,0
20230904,185400,827299390,14210,14210,14210,14210,0
20230904,185300,827299390,14210,14210,14210,14210,0
20230904,185200,827299390,14210,14210,14210,14210,0
20230904,185100,827299390,14210,14210,14210,14210,0
20230904,185000,827299390,14210,14210,14210,14210,0
20230904,184900,827299390,14210,14210,14210,14210,0
20230904,184800,827299390,14210,14210,14210,14210,0
20230904,184700,827299390,14210,14210,14210,14210,0
20230904,184600,827299390,14210,14210,14210,14210,0
20230904,184500,827299390,14210,14210,14210,14210,0
20230904,184400,827299390,14210,14210,14210,14210,0
20230904,184300,827299390,14210,14210,14210,14210,0
20230904,184200,827299390,14210,14210,14210,14210,0
20230904,184100,827299390,14210,14210,14210,14210,1913
20230904,184000,827299390,14210,14210,14210,14210,0
20230904,183900,827299390,14210,14210,14210,14210,0
20230904,183800,827299390,14210,14210,14210,14210,0
20230904,183700,827299390,14210,14210,14210,14210,0
20230904,183600,827299390,14210,14210,14210,14210,0
20230904,183500,827299390,14210,14210,14210,14210,0
20230904,183400,827299390,14210,14210,14210,14210,0
20230904,183300,827299390,14210,14210,14210,14210,0
20230904,183200,827299390,14210,14210,14210,14210,0
20230904,183100,827299390,14210,14210,14210,14210,0
20230904,183000,827299390,14210,14210,14210,14210,0
20230904,182900,827299390,14210,14210,14210,14210,0
20230904,182800,827299390,14210,14210,14210,14210,0
20230904,182700,827299390,14210,14210,14210,14210,0
20230904,182600,827299390,14210,14210,14210,14210,0
20230904,182500,827299390,14210,14210,14210,14210,0
20230904,182400,827299390,14210,14210,14210,14210,0
20230904,182300,827299390,14210,14210,14210,14210,0
20230904,182200,827299390,14210,14210,14210,14210,0
20230904,182100,827299390,14210,14210,14210,14210,0
20230904,182000,827299390,14210,14210,14210,14210,0
20230904,181900,827299390,14210,14210,14210,14210,0
20230904,181800,827299390,14210,14210,14210,14210,0
20230904,181700,827299390,14210,14210,14210,14210,0
20230904,181600,827299390,14210,14210,14210,14210,0
20230904,181500,827299390,14210,14210,14210,14210,0
20230904,181400,827299390,14210,14210,14210,14210,0
20230904,181300,827299390,14210,14210,14210,14210,0
20230904,181200,827299390,14210,14210,14210,14210,0
20230904,181100,827299390,14210,14210,14210,14210,1913
20230904,181000,827299390,14210,14210,14210,14210,0
20230904,180900,827299390,14210,14210,14210,14210,0
20230904,180800,827299390,14210,14210,14210,14210,0
20230904,180700,827299390,14210,14210,14210,14210,0
20230904,180600,827299390,14210,14210,14210,14210,0
20230904,180500,827299390,14210,14210,14210,14210,0
20230904,180400,827299390,14210,14210,14210,14210,0
20230904,180300,827299390,14210,14210,14210,14210,0
20230904,180200,827299390,14210,14210,14210,14210,0
20230904,180100,827299390,14210,14210,14210,14210,0
20230904,180000,827299390,14210,14210,14210,14210,0
20230904,175900,827299390,14210,14210,14210,14210,0
20230904,175800,827299390,14210,14210,14210,14210,0
20230904,175700,827299390,14210,14210,14210,14210,0
20230904,175600,827299390,14210,14210,14210,14210,0
20230904,175500,827299390,14210,14210,14210,14210,0
20230904,175400,827299390,14210,14210,14210,14210,0
20230904,175300,827299390,14210,14210,14210,14210,0
20230904,175200,827299390,14210,14210,14210,14210,0
20230904,175100,827299390,14210,14210,14210,14210,0
20230904,175000,827299390,14210,14210,14210,14210,0
20230904,174900,827299390,14210,14210,14210,14210,0
20230904,174800,827299390,14210,14210,14210,14210,0
20230904,174700,827299390,14210,14210,14210,14210,0
20230904,174600,827299390,14210,14210,14210,14210,0
20230904,174500,827299390,14210,14210,14210,14210,0
20230904,174400,827299390,14210,14210,14210,14210,0
20230904,174300,827299390,14210,14210,14210,14210,0
20230904,174200,827299390,14210,14210,14210,14210,0
20230904,174100,827299390,14210,14210,14210,14210,1913
20230904,174000,827299390,14210,14210,14210,14210,0
20230904,173900,827299390,14210,14210,14210,14210,0
20230904,173800,827299390,14210,14210,14210,14210,0
20230904,173700,827299390,14210,14210,14210,14210,0
20230904,173600,827299390,14210,14210,14210,14210,0
20230904,173500,827299390,14210,14210,14210,14210,0
20230904,173400,827299390,14210,14210,14210,14210,0
20230904,173300,827299390,14210,14210,14210,14210,0
20230904,173200,827299390,14210,14210,14210,14210,0
20230904,173100,827299390,14210,14210,14210,14210,0
20230904,173000,827299390,14210,14210,14210,14210,0
20230904,172900,827299390,14210,14210,14210,14210,0
20230904,172800,827299390,14210,14210,14210,14210,0
20230904,172700,827299390,14210,14210,14210,14210,0
20230904,172600,827299390,14210,14210,14210,14210,0
20230904,172500,827299390,14210,14210,14210,14210,0
20230904,172400,827299390,14210,14210,14210,14210,0
20230904,172300,827299390,14210,14210,14210,14210,0
20230904,172200,827299390,14210,14210,14210,14210,0
20230904,172100,827299390,14210,14210,14210,14210,0
20230904,172000,827299390,14210,14210,14210,14210,0
20230904,171900,827299390,14210,14210,14210,14210,0
20230904,171800,827299390,14210,14210,14210,14210,0
20230904,171700,827299390,14210,14210,14210,14210,0
20230904,171600,827299390,14210,14210,14210,14210,0
20230904,171500,827299390,14210,14210,14210,14210,0
20230904,171400,827299390,14210,14210,14210,14210,0
20230904,171300,827299390,14210,14210,14210,14210,0
20230904,171200,827299390,14210,14210,14210,14210,0
20230904,171100,827299390,14210,14210,14210,14210,1913
20230904,171000,827299390,14210,14210,14210,14210,0
20230904,170900,827299390,14210,14210,14210,14210,0
20230904,170800,827299390,14210,14210,14210,14210,0
20230904,170700,827299390,14210,14210,14210,14210,0
20230904,170600,827299390,14210,14210,14210,14210,0
20230904,170500,827299390,14210,14210,14210,14210,0
20230904,170400,827299390,14210,14210,14210,14210,0
20230904,170300,827299390,14210,14210,14210,14210,0
20230904,170200,827299390,14210,14210,14210,14210,0
20230904,170100,827299390,14210,14210,14210,14210,0
20230904,170000,827299390,14210,14210,14210,14210,0
20230904,165900,827299390,14210,14210,14210,14210,0
20230904,165800,827299390,14210,14210,14210,14210,0
20230904,165700,827299390,14210,14210,14210,14210,0
20230904,165600,827299390,14210,14210,14210,14210,0
20230904,165500,827299390,14210,14210,14210,14210,0
20230904,165400,827299390,14210,14210,14210,14210,0
20230904,165300,827299390,14210,14210,14210,14210,0
20230904,165200,827299390,14210,14210,14210,14210,0
20230904,165100,827299390,14210,14210,14210,14210,0
20230904,165000,827299390,14210,14210,14210,14210,0
20230904,164900,827299390,14210,14210,14210,14210,0
20230904,164800,827299390,14210,14210,14210,14210,0
20230904,164700,827299390,14210,14210,14210,14210,0
20230904,164600,827299390,14210,14210,14210,14210,0
20230904,164500,827299390,14210,14210,14210,14210,0
20230904,164400,827299390,14210,14210,14210,14210,0
20230904,164300,827299390,14210,14210,14210,14210,0
20230904,164200,827299390,14210,14210,14210,14210,0
20230904,164100,827299390,14210,14210,14210,14210,1913
20230904,164000,827299390,14210,14210,14210,14210,0
20230904,163900,827299390,14210,14210,14210,14210,0
20230904,163800,827299390,14210,14210,14210,14210,0
20230904,163700,827299390,14210,14210,14210,14210,0
20230904,163600,827299390,14210,14210,14210,14210,0
20230904,163500,827299390,14210,14210,14210,14210,0
20230904,163400,827299390,14210,14210,14210,14210,0
20230904,163300,827299390,14210,14210,14210,14210,0
20230904,163200,827299390,14210,14210,14210,14210,0
20230904,163100,827299390,14210,14210,14210,14210,0
20230904,163000,827299390,14210,14210,14210,14210,0
20230904,162900,827299390,14210,14210,14210,14210,0
20230904,162800,827299390,14210,14210,14210,14210,0
20230904,162700,827299390,14210,14210,14210,14210,0
20230904,162600,827299390,14210,14210,14210,14210,0
20230904,162500,827299390,14210,14210,14210,14210,0
20230904,162400,827299390,14210,14210,14210,14210,0
20230904,162300,827299390,14210,14210,14210,14210,0
20230904,162200,827299390,14210,14210,14210,14210,0
20230904,162100,827299390,14210,14210,14210,14210,0
20230904,162000,827299390,14210,14210,14210,14210,0
20230904,161900,827299390,14210,14210,14210,14210,0
20230904,161800,827299390,14210,14210,14210,14210,0
20230904,161700,827299390,14210,14210,14210,14210,0
20230904,161600,827299390,14210,14210,14210,14210,0
20230904,161500,827299390,14210,14210,14210,14210,0
20230904,161400,827299390,14210,14210,14210,14210,0
20230904,161300,827299390,14210,14210,14210,14210,0
20230904,161200,827299390,14210,14210,14210,14210,0
20230904,161100,827299390,14210,14210,14210,14210,1913
20230904,161000,827299390,14210,14210,14210,14210,0
20230904,160900,827299390,14210,14210,14210,14210,0
20230904,160800,827299390,14210,14210,14210,14210,0
20230904,160700,827299390,14210,14210,14210,14210,0
20230904,160600,827299390,14210,14210,14210,14210,0
20230904,160500,827299390,14210,14210,14210,14210,0
20230904,160400,827299390,14210,14210,14210,14210,0
20230904,160300,827299390,14210,14210,14210,14210,0
20230904,160200,827299390,14210,14210,14210,14210,0
20230904,160100,827299390,14210,14210,14210,14210,0
20230904,160000,827299390,14210,14210,14210,14210,0
20230904,155900,827299390,14210,14210,14210,14210,0
20230904,155800,827299390,14210,14210,14210,14210,0
20230904,155700,827299390,14210,14210,14210,14210,0
20230904,155600,827299390,14210,14210,14210,14210,0
20230904,155500,827299390,14210,14210,14210,14210,0
20230904,155400,827299390,14210,14210,14210,14210,0
20230904,155300,827299390,14210,14210,14210,14210,0
20230904,155200,827299390,14210,14210,14210,14210,0
20230904,155100,827299390,14210,14210,14210,14210,0
20230904,155000,827299390,14210,14210,14210,14210,0
20230904,154900,827299390,14210,14210,14210,14210,0
20230904,154800,827299390,14210,14210,14210,14210,0
20230904,154700,827299390,14210,14210,14210,14210,0
20230904,154600,827299390,14210,14210,14210,14210,0
20230904,154500,827299390,14210,14210,14210,14210,0
20230904,154400,827299390,14210,14210,14210,14210,0
20230904,154300,827299390,14210,14210,14210,14210,0
20230904,154200,827299390,14210,14210,14210,14210,0
20230904,154100,827299390,14210,14210,14210,14210,1913
20230904,154000,827299390,14210,14210,14210,14210,0
20230904,153900,827299390,14210,14210,14210,14210,0
20230904,153800,827299390,14210,14210,14210,14210,0
20230904,153700,827299390,14210,14210,14210,14210,0
20230904,153600,827299390,14210,14210,14210,14210,0
20230904,153500,827299390,14210,14210,14210,14210,0
20230904,153400,827299390,14210,14210,14210,14210,0
20230904,153300,827299390,14210,14210,14210,14210,0
20230904,153200,827299390,14210,14210,14210,14210,0
20230904,153100,827299390,14210,14210,14210,14210,0
20230904,153000,827299390,14210,14210,14210,14210,1913
20230904,152900,800115660,14230,14230,14230,14230,0
20230904,152800,800115660,14230,14230,14230,14230,0
20230904,152700,800115660,14230,14230,14230,14230,0
20230904,152600,800115660,14230,14230,14230,14230,0
20230904,152500,800115660,14230,14230,14230,14230,0
20230904,152400,800115660,14230,14230,14230,14230,0
20230904,152300,800115660,14230,14230,14230,14230,0
20230904,152200,800115660,14230,14230,14230,14230,0
20230904,152100,800115660,14230,14230,14230,14230,0
20230904,152000,800115660,14230,14230,14230,14230,0
20230904,151900,800115660,14230,14220,14230,14220,115
20230904,151800,798480310,14220,14220,14230,14220,119
20230904,151700,796788120,14220,14220,14220,14220,214
20230904,151600,793745040,14230,14270,14270,14230,383
20230904,151500,788282820,14270,14270,14270,14270,273
20230904,151400,784387110,14290,14290,14290,14290,21
20230904,151300,784087020,14280,14280,14280,14280,19
20230904,151200,783815700,14280,14280,14280,14280,41
20230904,151100,783230220,14270,14270,14270,14270,34
20230904,151000,782745040,14290,14290,14290,14270,79
20230904,150900,781616710,14290,14300,14300,14290,11
20230904,150800,781459510,14340,14340,14340,14340,0
20230904,150700,781459510,14340,14340,14340,14340,2
20230904,150600,781430830,14300,14310,14310,14300,2
20230904,150500,781402220,14310,14310,14310,14310,90
20230904,150400,780114320,14350,14350,14350,14350,0
20230904,150300,780114320,14350,14350,14350,14350,0
20230904,150200,780114320,14350,14350,14350,14320,1166
20230904,150100,763395330,14360,14360,14360,14360,0
20230904,150000,763395330,14360,14360,14360,14350,22
20230904,145900,763079420,14350,14310,14360,14310,162
20230904,145800,760760570,14310,14280,14310,14280,198
20230904,145700,757933100,14270,14260,14280,14260,28
20230904,145600,757533520,14260,14250,14260,14250,273
20230904,145500,753642970,14210,14240,14240,14210,167
20230904,145400,751269300,14210,14240,14240,14210,45
20230904,145300,750629790,14210,14210,14210,14210,0
20230904,145200,750629790,14210,14210,14210,14210,35
20230904,145100,750132440,14250,14250,14250,14250,0
20230904,145000,750132440,14250,14250,14250,14250,0
20230904,144900,750132440,14250,14250,14250,14250,1
20230904,144800,750118190,14210,14250,14250,14210,45
20230904,144700,749478700,14250,14250,14250,14250,1
20230904,144600,749464450,14210,14210,14210,14210,0
20230904,144500,749464450,14210,14210,14210,14210,39
20230904,144400,748910260,14210,14210,14210,14210,0
20230904,144300,748910260,14210,14210,14210,14210,0
20230904,144200,748910260,14210,14210,14210,14210,0
20230904,144100,748910260,14210,14210,14210,14210,55
20230904,144000,748128710,14210,14210,14210,14210,10
20230904,143900,747986610,14200,14210,14210,14200,349
20230904,143800,743030400,14210,14210,14210,14210,2
20230904,143700,743001980,14210,14210,14210,14210,0
20230904,143600,743001980,14210,14210,14210,14210,45
20230904,143500,742362530,14210,14210,14210,14210,0
20230904,143400,742362530,14210,14210,14210,14210,24
20230904,143300,742021490,14250,14210,14250,14210,60
20230904,143200,741166890,14250,14250,14250,14250,1
20230904,143100,741152640,14210,14210,14250,14210,34
20230904,143000,740669460,14210,14210,14210,14210,30
20230904,142900,740243160,14210,14210,14210,14210,0
20230904,142800,740243160,14210,14210,14210,14210,0
20230904,142700,740243160,14210,14210,14210,14210,10
20230904,142600,740101060,14210,14250,14250,14210,42
20230904,142500,739504160,14210,14210,14210,14210,0
20230904,142400,739504160,14210,14210,14210,14210,0
20230904,142300,739504160,14210,14210,14210,14210,32
20230904,142200,739049440,14200,14200,14200,14200,0
20230904,142100,739049440,14200,14200,14200,14200,0
20230904,142000,739049440,14200,14200,14200,14200,0
20230904,141900,739049440,14200,14200,14200,14200,0
20230904,141800,739049440,14200,14200,14200,14200,0
20230904,141700,739049440,14200,14200,14200,14200,1
20230904,141600,739035240,14200,14200,14200,14200,0
20230904,141500,739035240,14200,14210,14210,14200,503
20230904,141400,731888950,14210,14210,14210,14210,0
20230904,141300,731888950,14210,14210,14210,14210,43
20230904,141200,731277920,14210,14210,14210,14210,1312
20230904,141100,712634400,14210,14210,14210,14210,0
20230904,141000,712634400,14210,14210,14210,14210,0
20230904,140900,712634400,14210,14210,14210,14210,2
20230904,140800,712605980,14210,14210,14210,14210,0
20230904,140700,712605980,14210,14210,14210,14210,46
20230904,140600,711952320,14210,14280,14280,14210,2914
20230904,140500,670481710,14250,14250,14250,14250,0
20230904,140400,670481710,14250,14250,14250,14250,0
20230904,140300,670481710,14250,14250,14250,14250,0
20230904,140200,670481710,14250,14250,14250,14250,0
20230904,140100,670481710,14250,14250,14250,14250,0
20230904,140000,670481710,14250,14250,14250,14250,0
20230904,135900,670481710,14250,14250,14250,14250,0
20230904,135800,670481710,14250,14260,14280,14250,250
20230904,135700,666915970,14280,14270,14280,14250,153
20230904,135600,664732160,14270,14270,14270,14270,0
20230904,135500,664732160,14270,14270,14270,14270,26
20230904,135400,664361140,14270,14270,14270,14270,12
20230904,135300,664189900,14270,14270,14270,14270,2
20230904,135200,664161360,14270,14270,14270,14270,0
20230904,135100,664161360,14270,14270,14270,14270,1
20230904,135000,664147090,14270,14270,14270,14270,0
20230904,134900,664147090,14270,14270,14270,14270,1
20230904,134800,664132820,14260,14260,14260,14260,6
20230904,134700,664047260,14260,14260,14260,14260,0
20230904,134600,664047260,14260,14250,14260,14250,34
20230904,134500,663562430,14250,14250,14250,14250,1
20230904,134400,663548180,14250,14250,14250,14250,5
20230904,134300,663476930,14240,14240,14240,14240,0
20230904,134200,663476930,14240,14240,14240,14240,0
20230904,134100,663476930,14240,14260,14260,14240,437
20230904,134000,657250110,14260,14260,14260,14260,64
20230904,133900,656337470,14250,14250,14250,14250,66
20230904,133800,655396970,14250,14250,14250,14250,0
20230904,133700,655396970,14250,14250,14250,14250,15
20230904,133600,655183220,14250,14250,14250,14250,16
20230904,133500,654955220,14260,14260,14260,14260,100
20230904,133400,653529220,14260,14260,14260,14260,8
20230904,133300,653415140,14260,14260,14260,14260,0
20230904,133200,653415140,14260,14260,14260,14260,15
20230904,133100,653201240,14270,14270,14270,14270,0
20230904,133000,653201240,14270,14270,14270,14270,10
20230904,132900,653058540,14270,14270,14270,14270,0
20230904,132800,653058540,14270,14270,14270,14270,2
20230904,132700,653030000,14270,14270,14270,14270,348
20230904,132600,648064040,14260,14260,14270,14260,167
20230904,132500,645681640,14260,14250,14260,14250,129
20230904,132400,643842670,14250,14250,14250,14250,0
20230904,132300,643842670,14250,14250,14250,14250,3
20230904,132200,643799920,14250,14250,14250,14200,2041
20230904,132100,614779810,14240,14240,14240,14240,43
20230904,132000,614167490,14240,14240,14240,14240,0
20230904,131900,614167490,14240,14240,14240,14240,0
20230904,131800,614167490,14240,14240,14240,14240,0
20230904,131700,614167490,14240,14240,14240,14240,36
20230904,131600,613654850,14240,14240,14240,14240,0
20230904,131500,613654850,14240,14240,14240,14240,5
20230904,131400,613583650,14250,14280,14280,14250,146
20230904,131300,611501960,14270,14320,14320,14270,1400
20230904,131200,591478980,14310,14310,14310,14310,0
20230904,131100,591478980,14310,14310,14310,14310,0
20230904,131000,591478980,14310,14330,14330,14310,225
20230904,130900,588256690,14340,14340,14340,14340,104
20230904,130800,586765330,14390,14390,14390,14390,0
20230904,130700,586765330,14390,14390,14390,14390,0
20230904,130600,586765330,14390,14390,14390,14390,20
20230904,130500,586477530,14340,14340,14340,14340,68
20230904,130400,585502410,14340,14340,14340,14340,0
20230904,130300,585502410,14340,14340,14340,14340,644
20230904,130200,576267450,14350,14360,14360,14350,750
20230904,130100,565501430,14400,14400,14400,14400,761
20230904,130000,554543030,14420,14420,14420,14420,100
20230904,125900,553101030,14420,14420,14420,14420,0
20230904,125800,553101030,14420,14420,14420,14420,10
20230904,125700,552956830,14420,14420,14420,14420,0
20230904,125600,552956830,14420,14410,14420,14410,100
20230904,125500,551515470,14360,14360,14360,14360,39
20230904,125400,550955430,14410,14410,14410,14410,0
20230904,125300,550955430,14410,14410,14410,14410,10
20230904,125200,550811330,14410,14410,14410,14410,0
20230904,125100,550811330,14410,14410,14410,14410,0
20230904,125000,550811330,14410,14410,14410,14410,1
20230904,124900,550796920,14360,14370,14370,14360,143
20230904,124800,548743410,14410,14410,14410,14410,0
20230904,124700,548743410,14410,14410,14410,14410,0
20230904,124600,548743410,14410,14410,14410,14410,25
20230904,124500,548383160,14360,14370,14370,14360,428
20230904,124400,542236250,14370,14390,14390,14370,37
20230904,124300,541704540,14420,14390,14420,14390,2
20230904,124200,541675730,14420,14420,14420,14420,1
20230904,124100,541661310,14400,14420,14420,14390,130
20230904,124000,539789910,14420,14390,14420,14390,51
20230904,123900,539055990,14390,14390,14390,14390,5
20230904,123800,538984040,14390,14390,14390,14390,0
20230904,123700,538984040,14390,14390,14390,14390,1
20230904,123600,538969650,14360,14360,14360,14360,0
20230904,123500,538969650,14360,14360,14360,14360,40
20230904,123400,538395250,14360,14360,14360,14360,152
20230904,123300,536212530,14360,14360,14360,14360,0
20230904,123200,536212530,14360,14360,14360,14360,0
20230904,123100,536212530,14360,14380,14380,14360,434
20230904,123000,529974660,14390,14400,14400,14390,1129
20230904,122900,513726010,14410,14410,14410,14410,0
20230904,122800,513726010,14410,14410,14410,14410,0
20230904,122700,513726010,14410,14410,14410,14410,253
20230904,122600,510080280,14410,14410,14410,14410,75
20230904,122500,508999530,14410,14420,14420,14410,66
20230904,122400,508048200,14410,14410,14410,14410,1
20230904,122300,508033790,14410,14410,14410,14410,0
20230904,122200,508033790,14410,14410,14410,14410,18
20230904,122100,507774410,14410,14410,14410,14410,0
20230904,122000,507774410,14410,14410,14410,14410,0
20230904,121900,507774410,14410,14410,14410,14410,38
20230904,121800,507226830,14410,14410,14410,14410,0
20230904,121700,507226830,14410,14410,14410,14410,70
20230904,121600,506218130,14420,14420,14420,14420,0
20230904,121500,506218130,14420,14420,14420,14420,36
20230904,121400,505699010,14420,14420,14420,14420,0
20230904,121300,505699010,14420,14410,14420,14410,55
20230904,121200,504906440,14410,14410,14410,14410,0
20230904,121100,504906440,14410,14410,14410,14410,65
20230904,121000,503969790,14420,14420,14420,14420,1
20230904,120900,503955370,14420,14420,14420,14420,29
20230904,120800,503537190,14460,14460,14460,14460,0
20230904,120700,503537190,14460,14460,14460,14460,0
20230904,120600,503537190,14460,14460,14460,14460,0
20230904,120500,503537190,14460,14460,14460,14460,0
20230904,120400,503537190,14460,14460,14460,14460,0
20230904,120300,503537190,14460,14410,14460,14410,57
20230904,120200,502715770,14410,14410,14410,14410,0
20230904,120100,502715770,14410,14410,14410,14410,0
20230904,120000,502715770,14410,14410,14410,14410,0
20230904,115900,502715770,14410,14410,14410,14410,0
20230904,115800,502715770,14410,14410,14410,14410,0
20230904,115700,502715770,14410,14410,14410,14410,0
20230904,115600,502715770,14410,14410,14410,14410,0
20230904,115500,502715770,14410,14410,14410,14410,1
20230904,115400,502701360,14410,14410,14410,14410,58
20230904,115300,501865580,14410,14410,14410,14410,0
20230904,115200,501865580,14410,14430,14430,14410,300
20230904,115100,497541730,14430,14430,14430,14430,0
20230904,115000,497541730,14430,14430,14430,14430,20
20230904,114900,497253130,14430,14430,14430,14430,0
20230904,114800,497253130,14430,14430,14430,14430,38
20230904,114700,496704790,14440,14440,14440,14440,0
20230904,114600,496704790,14440,14440,14440,14440,0
20230904,114500,496704790,14440,14440,14440,14440,5
20230904,114400,496632590,14430,14430,14430,14430,0
20230904,114300,496632590,14430,14430,14430,14430,39
20230904,114200,496069820,14480,14490,14490,14480,2
20230904,114100,496040850,14490,14490,14490,14490,700
20230904,114000,485897850,14490,14490,14490,14490,0
20230904,113900,485897850,14490,14490,14490,14490,1
20230904,113800,485883360,14430,14430,14430,14430,0
20230904,113700,485883360,14430,14430,14430,14430,46
20230904,113600,485219580,14490,14490,14490,14490,239
20230904,113500,481756470,14490,14490,14490,14480,4
20230904,113400,481698520,14490,14490,14490,14490,5
20230904,113300,481626070,14490,14490,14490,14490,0
20230904,113200,481626070,14490,14490,14490,14490,41
20230904,113100,481031980,14470,14470,14470,14470,0
20230904,113000,481031980,14470,14470,14470,14470,23
20230904,112900,480699170,14430,14440,14440,14430,56
20230904,112800,479891080,14440,14440,14440,14440,10
20230904,112700,479746680,14450,14470,14470,14450,22
20230904,112600,479428580,14450,14450,14450,14450,0
20230904,112500,479428580,14450,14470,14470,14450,143
20230904,112400,477360550,14460,14460,14460,14460,0
20230904,112300,477360550,14460,14460,14460,14460,0
20230904,112200,477360550,14460,14460,14460,14460,0
20230904,112100,477360550,14460,14460,14460,14460,12
20230904,112000,477187030,14470,14480,14480,14470,140
20230904,111900,475161220,14500,14500,14500,14500,73
20230904,111800,474102720,14510,14510,14510,14510,0
20230904,111700,474102720,14510,14510,14510,14510,0
20230904,111600,474102720,14510,14510,14510,14510,100
20230904,111500,472651720,14470,14470,14470,14470,0
20230904,111400,472651720,14470,14470,14470,14470,0
20230904,111300,472651720,14470,14470,14470,14470,64
20230904,111200,471725640,14450,14460,14460,14450,429
20230904,111100,465525410,14460,14470,14470,14460,230
20230904,111000,462197530,14480,14480,14480,14480,3
20230904,110900,462154090,14480,14510,14510,14480,959
20230904,110800,448253170,14510,14510,14510,14510,0
20230904,110700,448253170,14510,14530,14530,14510,229
20230904,110600,444929120,14530,14530,14530,14530,0
20230904,110500,444929120,14530,14530,14530,14530,0
20230904,110400,444929120,14530,14540,14540,14530,1316
20230904,110300,425800800,14550,14550,14550,14550,113
20230904,110200,424156650,14550,14550,14550,14550,0
20230904,110100,424156650,14550,14550,14550,14550,7
20230904,110000,424054800,14550,14550,14550,14550,1
20230904,105900,424040250,14550,14550,14550,14550,37
20230904,105800,423501900,14550,14550,14550,14550,59
20230904,105700,422643450,14540,14540,14540,14540,0
20230904,105600,422643450,14540,14540,14540,14540,0
20230904,105500,422643450,14540,14540,14540,14540,45
20230904,105400,421989150,14540,14540,14540,14540,7
20230904,105300,421887370,14540,14540,14540,14540,0
20230904,105200,421887370,14540,14570,14570,14540,1098
20230904,105100,405908250,14570,14570,14570,14570,5
20230904,105000,405835400,14570,14580,14580,14570,51
20230904,104900,405092310,14570,14570,14570,14570,0
20230904,104800,405092310,14570,14570,14570,14570,0
20230904,104700,405092310,14570,14570,14570,14570,0
20230904,104600,405092310,14570,14570,14570,14570,0
20230904,104500,405092310,14570,14580,14600,14570,173
20230904,104400,402571000,14620,14620,14620,14620,0
20230904,104300,402571000,14620,14620,14620,14620,0
20230904,104200,402571000,14620,14620,14620,14620,226
20230904,104100,399266880,14600,14600,14600,14600,1
20230904,104000,399252280,14620,14620,14620,14620,0
20230904,103900,399252280,14620,14620,14620,14620,0
20230904,103800,399252280,14620,14620,14620,14620,0
20230904,103700,399252280,14620,14620,14620,14620,0
20230904,103600,399252280,14620,14620,14620,14620,0
20230904,103500,399252280,14620,14620,14620,14620,0
20230904,103400,399252280,14620,14620,14620,14620,38
20230904,103300,398696720,14620,14620,14620,14620,14
20230904,103200,398492040,14620,14620,14620,14620,13
20230904,103100,398301980,14620,14620,14620,14620,2
20230904,103000,398272740,14580,14620,14620,14580,5
20230904,102900,398199770,14620,14580,14620,14580,36
20230904,102800,397673490,14580,14580,14580,14580,50
20230904,102700,396944490,14560,14560,14560,14560,90
20230904,102600,395634090,14560,14560,14560,14560,0
20230904,102500,395634090,14560,14560,14560,14560,0
20230904,102400,395634090,14560,14560,14560,14560,64
20230904,102300,394702250,14590,14590,14590,14590,0
20230904,102200,394702250,14590,14590,14590,14590,15
20230904,102100,394483400,14560,14560,14560,14560,35
20230904,102000,393973800,14560,14600,14600,14560,259
20230904,101900,390192480,14600,14600,14600,14600,0
20230904,101800,390192480,14600,14600,14600,14600,0
20230904,101700,390192480,14600,14610,14610,14600,28
20230904,101600,389783670,14600,14600,14600,14600,1
20230904,101500,389769070,14560,14600,14620,14560,1020
20230904,101400,374879050,14610,14650,14650,14610,502
20230904,101300,367535100,14660,14660,14660,14660,0
20230904,101200,367535100,14660,14670,14670,14660,258
20230904,101100,363752490,14680,14680,14680,14680,0
20230904,101000,363752490,14680,14710,14710,14680,658
20230904,100900,354082250,14720,14720,14720,14720,239
20230904,100800,350564170,14730,14740,14740,14730,63
20230904,100700,349635580,14740,14780,14780,14730,444
20230904,100600,343089860,14780,14780,14780,14780,1
20230904,100500,343075080,14770,14780,14840,14740,26
20230904,100400,342691160,14770,14780,14860,14750,213
20230904,100300,339527560,14750,14750,14750,14750,0
20230904,100200,339527560,14750,14760,14850,14750,104
20230904,100100,337987120,14740,14740,14740,14740,5
20230904,100000,337913420,14740,14760,14760,14740,4
20230904,095900,337854430,14760,14760,14760,14760,16
20230904,095800,337618270,14840,14840,14840,14840,0
20230904,095700,337618270,14840,14850,14850,14840,17
20230904,095600,337365830,14840,14830,14840,14830,44
20230904,095500,336712910,14860,14750,14860,14740,281
20230904,095400,332566880,14750,14820,14820,14750,760
20230904,095300,321347650,14860,14860,14860,14860,13
20230904,095200,321154470,14860,14830,14860,14830,38
20230904,095100,320590780,14820,14780,14820,14780,36
20230904,095000,320057340,14790,14790,14790,14790,0
20230904,094900,320057340,14790,14790,14790,14790,151
20230904,094800,317824050,14790,14820,14820,14790,12
20230904,094700,317646540,14790,14790,14790,14790,11
20230904,094600,317483850,14790,14790,14790,14790,1
20230904,094500,317469060,14790,14780,14790,14780,5
20230904,094400,317395130,14780,14830,14850,14770,251
20230904,094300,313671330,14750,14860,14860,14750,1692
20230904,094200,288633970,14870,15010,15010,14870,1064
20230904,094100,272740070,14980,14980,14980,14980,86
20230904,094000,271451790,14980,14970,15090,14970,132
20230904,093900,269474260,15190,14880,15290,14870,2427
20230904,093800,232746480,14890,14910,14910,14890,183
20230904,093700,230020120,14910,15050,15080,14910,282
20230904,093600,225799220,15030,15060,15090,15030,416
20230904,093500,219526960,15070,15060,15090,15060,1945
20230904,093400,190222900,15080,15050,15080,15050,179
20230904,093300,187528470,15050,15040,15050,15040,369
20230904,093200,181976160,15020,14980,15040,14980,413
20230904,093100,175774840,14980,14980,14980,14970,128
20230904,093000,173857900,14940,15000,15000,14910,399
20230904,092900,167878620,14990,14950,14990,14950,469
20230904,092800,160860970,14950,14930,14950,14930,205
20230904,092700,157797990,14920,14890,14920,14880,596
20230904,092600,148920070,14890,14890,14900,14890,1004
20230904,092500,133968480,14890,14870,14900,14870,309
20230904,092400,129370140,14880,14850,14900,14850,628
20230904,092300,120031390,14850,14850,14850,14830,340
20230904,092200,114983800,14850,14800,14850,14800,158
20230904,092100,112641320,14800,14800,14850,14790,151
20230904,092000,110405740,14750,14790,14800,14750,74
20230904,091900,109310910,14800,14840,14840,14720,561
20230904,091800,101030450,14780,14790,14800,14780,176
20230904,091700,98427740,14800,14850,14850,14780,321
20230904,091600,93677770,14850,14760,14850,14760,352
20230904,091500,88477340,14760,14830,14840,14680,123
20230904,091400,86655360,14830,14680,14830,14680,357
20230904,091300,81396990,14690,14690,14720,14690,402
20230904,091200,75490800,14690,14690,14690,14610,205
20230904,091100,72482600,14680,14680,14680,14680,176
20230904,091000,69898920,14680,14670,14680,14670,532
20230904,090900,62089500,14680,14690,14690,14610,593
20230904,090800,53397640,14690,14740,14740,14680,214
20230904,090700,50252500,14740,14740,14750,14740,99
20230904,090600,48792940,14640,14760,14760,14640,307
20230904,090500,44262460,14800,14810,14810,14800,12
20230904,090400,44084750,14640,14640,14640,14640,45
20230904,090300,43425950,14640,14580,14640,14580,120
20230904,090200,41675150,14640,14700,14700,14600,1857
20230904,090100,14435340,14700,14810,14810,14700,143
20230904,090000,12328140,14810,14730,14810,14700,836