KissMeData/251120/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,202400,364943980,15440,15440,15440,15440,673
20230908,202300,364943980,15440,15440,15440,15440,0
20230908,202200,364943980,15440,15440,15440,15440,0
20230908,202100,364943980,15440,15440,15440,15440,0
20230908,202000,364943980,15440,15440,15440,15440,0
20230908,201900,364943980,15440,15440,15440,15440,0
20230908,201800,364943980,15440,15440,15440,15440,0
20230908,201700,364943980,15440,15440,15440,15440,0
20230908,201600,364943980,15440,15440,15440,15440,0
20230908,201500,364943980,15440,15440,15440,15440,0
20230908,201400,364943980,15440,15440,15440,15440,0
20230908,201300,364943980,15440,15440,15440,15440,0
20230908,201200,364943980,15440,15440,15440,15440,0
20230908,201100,364943980,15440,15440,15440,15440,0
20230908,201000,364943980,15440,15440,15440,15440,0
20230908,200900,364943980,15440,15440,15440,15440,0
20230908,200800,364943980,15440,15440,15440,15440,0
20230908,200700,364943980,15440,15440,15440,15440,0
20230908,200600,364943980,15440,15440,15440,15440,0
20230908,200500,364943980,15440,15440,15440,15440,0
20230908,200400,364943980,15440,15440,15440,15440,0
20230908,200300,364943980,15440,15440,15440,15440,0
20230908,200200,364943980,15440,15440,15440,15440,0
20230908,200100,364943980,15440,15440,15440,15440,0
20230908,200000,364943980,15440,15440,15440,15440,0
20230908,195900,364943980,15440,15440,15440,15440,0
20230908,195800,364943980,15440,15440,15440,15440,0
20230908,195700,364943980,15440,15440,15440,15440,0
20230908,195600,364943980,15440,15440,15440,15440,0
20230908,195500,364943980,15440,15440,15440,15440,0
20230908,195400,364943980,15440,15440,15440,15440,673
20230908,195300,364943980,15440,15440,15440,15440,0
20230908,195200,364943980,15440,15440,15440,15440,0
20230908,195100,364943980,15440,15440,15440,15440,0
20230908,195000,364943980,15440,15440,15440,15440,0
20230908,194900,364943980,15440,15440,15440,15440,0
20230908,194800,364943980,15440,15440,15440,15440,0
20230908,194700,364943980,15440,15440,15440,15440,0
20230908,194600,364943980,15440,15440,15440,15440,0
20230908,194500,364943980,15440,15440,15440,15440,0
20230908,194400,364943980,15440,15440,15440,15440,0
20230908,194300,364943980,15440,15440,15440,15440,0
20230908,194200,364943980,15440,15440,15440,15440,0
20230908,194100,364943980,15440,15440,15440,15440,0
20230908,194000,364943980,15440,15440,15440,15440,0
20230908,193900,364943980,15440,15440,15440,15440,0
20230908,193800,364943980,15440,15440,15440,15440,0
20230908,193700,364943980,15440,15440,15440,15440,0
20230908,193600,364943980,15440,15440,15440,15440,0
20230908,193500,364943980,15440,15440,15440,15440,0
20230908,193400,364943980,15440,15440,15440,15440,0
20230908,193300,364943980,15440,15440,15440,15440,0
20230908,193200,364943980,15440,15440,15440,15440,0
20230908,193100,364943980,15440,15440,15440,15440,0
20230908,193000,364943980,15440,15440,15440,15440,0
20230908,192900,364943980,15440,15440,15440,15440,0
20230908,192800,364943980,15440,15440,15440,15440,0
20230908,192700,364943980,15440,15440,15440,15440,0
20230908,192600,364943980,15440,15440,15440,15440,0
20230908,192500,364943980,15440,15440,15440,15440,0
20230908,192400,364943980,15440,15440,15440,15440,673
20230908,192300,364943980,15440,15440,15440,15440,0
20230908,192200,364943980,15440,15440,15440,15440,0
20230908,192100,364943980,15440,15440,15440,15440,0
20230908,192000,364943980,15440,15440,15440,15440,0
20230908,191900,364943980,15440,15440,15440,15440,0
20230908,191800,364943980,15440,15440,15440,15440,0
20230908,191700,364943980,15440,15440,15440,15440,0
20230908,191600,364943980,15440,15440,15440,15440,0
20230908,191500,364943980,15440,15440,15440,15440,0
20230908,191400,364943980,15440,15440,15440,15440,0
20230908,191300,364943980,15440,15440,15440,15440,0
20230908,191200,364943980,15440,15440,15440,15440,0
20230908,191100,364943980,15440,15440,15440,15440,0
20230908,191000,364943980,15440,15440,15440,15440,0
20230908,190900,364943980,15440,15440,15440,15440,0
20230908,190800,364943980,15440,15440,15440,15440,0
20230908,190700,364943980,15440,15440,15440,15440,0
20230908,190600,364943980,15440,15440,15440,15440,0
20230908,190500,364943980,15440,15440,15440,15440,0
20230908,190400,364943980,15440,15440,15440,15440,0
20230908,190300,364943980,15440,15440,15440,15440,0
20230908,190200,364943980,15440,15440,15440,15440,0
20230908,190100,364943980,15440,15440,15440,15440,0
20230908,190000,364943980,15440,15440,15440,15440,0
20230908,185900,364943980,15440,15440,15440,15440,0
20230908,185800,364943980,15440,15440,15440,15440,0
20230908,185700,364943980,15440,15440,15440,15440,0
20230908,185600,364943980,15440,15440,15440,15440,0
20230908,185500,364943980,15440,15440,15440,15440,0
20230908,185400,364943980,15440,15440,15440,15440,673
20230908,185300,364943980,15440,15440,15440,15440,0
20230908,185200,364943980,15440,15440,15440,15440,0
20230908,185100,364943980,15440,15440,15440,15440,0
20230908,185000,364943980,15440,15440,15440,15440,0
20230908,184900,364943980,15440,15440,15440,15440,0
20230908,184800,364943980,15440,15440,15440,15440,0
20230908,184700,364943980,15440,15440,15440,15440,0
20230908,184600,364943980,15440,15440,15440,15440,0
20230908,184500,364943980,15440,15440,15440,15440,0
20230908,184400,364943980,15440,15440,15440,15440,0
20230908,184300,364943980,15440,15440,15440,15440,0
20230908,184200,364943980,15440,15440,15440,15440,0
20230908,184100,364943980,15440,15440,15440,15440,0
20230908,184000,364943980,15440,15440,15440,15440,0
20230908,183900,364943980,15440,15440,15440,15440,0
20230908,183800,364943980,15440,15440,15440,15440,0
20230908,183700,364943980,15440,15440,15440,15440,0
20230908,183600,364943980,15440,15440,15440,15440,0
20230908,183500,364943980,15440,15440,15440,15440,0
20230908,183400,364943980,15440,15440,15440,15440,0
20230908,183300,364943980,15440,15440,15440,15440,0
20230908,183200,364943980,15440,15440,15440,15440,0
20230908,183100,364943980,15440,15440,15440,15440,0
20230908,183000,364943980,15440,15440,15440,15440,0
20230908,182900,364943980,15440,15440,15440,15440,0
20230908,182800,364943980,15440,15440,15440,15440,0
20230908,182700,364943980,15440,15440,15440,15440,0
20230908,182600,364943980,15440,15440,15440,15440,0
20230908,182500,364943980,15440,15440,15440,15440,0
20230908,182400,364943980,15440,15440,15440,15440,673
20230908,182300,364943980,15440,15440,15440,15440,0
20230908,182200,364943980,15440,15440,15440,15440,0
20230908,182100,364943980,15440,15440,15440,15440,0
20230908,182000,364943980,15440,15440,15440,15440,0
20230908,181900,364943980,15440,15440,15440,15440,0
20230908,181800,364943980,15440,15440,15440,15440,0
20230908,181700,364943980,15440,15440,15440,15440,0
20230908,181600,364943980,15440,15440,15440,15440,0
20230908,181500,364943980,15440,15440,15440,15440,0
20230908,181400,364943980,15440,15440,15440,15440,0
20230908,181300,364943980,15440,15440,15440,15440,0
20230908,181200,364943980,15440,15440,15440,15440,0
20230908,181100,364943980,15440,15440,15440,15440,0
20230908,181000,364943980,15440,15440,15440,15440,0
20230908,180900,364943980,15440,15440,15440,15440,0
20230908,180800,364943980,15440,15440,15440,15440,0
20230908,180700,364943980,15440,15440,15440,15440,0
20230908,180600,364943980,15440,15440,15440,15440,0
20230908,180500,364943980,15440,15440,15440,15440,0
20230908,180400,364943980,15440,15440,15440,15440,0
20230908,180300,364943980,15440,15440,15440,15440,0
20230908,180200,364943980,15440,15440,15440,15440,0
20230908,180100,364943980,15440,15440,15440,15440,0
20230908,180000,364943980,15440,15440,15440,15440,0
20230908,175900,364943980,15440,15440,15440,15440,0
20230908,175800,364943980,15440,15440,15440,15440,0
20230908,175700,364943980,15440,15440,15440,15440,0
20230908,175600,364943980,15440,15440,15440,15440,0
20230908,175500,364943980,15440,15440,15440,15440,0
20230908,175400,364943980,15440,15440,15440,15440,673
20230908,175300,364943980,15440,15440,15440,15440,0
20230908,175200,364943980,15440,15440,15440,15440,0
20230908,175100,364943980,15440,15440,15440,15440,0
20230908,175000,364943980,15440,15440,15440,15440,0
20230908,174900,364943980,15440,15440,15440,15440,0
20230908,174800,364943980,15440,15440,15440,15440,0
20230908,174700,364943980,15440,15440,15440,15440,0
20230908,174600,364943980,15440,15440,15440,15440,0
20230908,174500,364943980,15440,15440,15440,15440,0
20230908,174400,364943980,15440,15440,15440,15440,0
20230908,174300,364943980,15440,15440,15440,15440,0
20230908,174200,364943980,15440,15440,15440,15440,0
20230908,174100,364943980,15440,15440,15440,15440,0
20230908,174000,364943980,15440,15440,15440,15440,0
20230908,173900,364943980,15440,15440,15440,15440,0
20230908,173800,364943980,15440,15440,15440,15440,0
20230908,173700,364943980,15440,15440,15440,15440,0
20230908,173600,364943980,15440,15440,15440,15440,0
20230908,173500,364943980,15440,15440,15440,15440,0
20230908,173400,364943980,15440,15440,15440,15440,0
20230908,173300,364943980,15440,15440,15440,15440,0
20230908,173200,364943980,15440,15440,15440,15440,0
20230908,173100,364943980,15440,15440,15440,15440,0
20230908,173000,364943980,15440,15440,15440,15440,0
20230908,172900,364943980,15440,15440,15440,15440,0
20230908,172800,364943980,15440,15440,15440,15440,0
20230908,172700,364943980,15440,15440,15440,15440,0
20230908,172600,364943980,15440,15440,15440,15440,0
20230908,172500,364943980,15440,15440,15440,15440,0
20230908,172400,364943980,15440,15440,15440,15440,673
20230908,172300,364943980,15440,15440,15440,15440,0
20230908,172200,364943980,15440,15440,15440,15440,0
20230908,172100,364943980,15440,15440,15440,15440,0
20230908,172000,364943980,15440,15440,15440,15440,0
20230908,171900,364943980,15440,15440,15440,15440,0
20230908,171800,364943980,15440,15440,15440,15440,0
20230908,171700,364943980,15440,15440,15440,15440,0
20230908,171600,364943980,15440,15440,15440,15440,0
20230908,171500,364943980,15440,15440,15440,15440,0
20230908,171400,364943980,15440,15440,15440,15440,0
20230908,171300,364943980,15440,15440,15440,15440,0
20230908,171200,364943980,15440,15440,15440,15440,0
20230908,171100,364943980,15440,15440,15440,15440,0
20230908,171000,364943980,15440,15440,15440,15440,0
20230908,170900,364943980,15440,15440,15440,15440,0
20230908,170800,364943980,15440,15440,15440,15440,0
20230908,170700,364943980,15440,15440,15440,15440,0
20230908,170600,364943980,15440,15440,15440,15440,0
20230908,170500,364943980,15440,15440,15440,15440,0
20230908,170400,364943980,15440,15440,15440,15440,0
20230908,170300,364943980,15440,15440,15440,15440,0
20230908,170200,364943980,15440,15440,15440,15440,0
20230908,170100,364943980,15440,15440,15440,15440,0
20230908,170000,364943980,15440,15440,15440,15440,0
20230908,165900,364943980,15440,15440,15440,15440,0
20230908,165800,364943980,15440,15440,15440,15440,0
20230908,165700,364943980,15440,15440,15440,15440,0
20230908,165600,364943980,15440,15440,15440,15440,0
20230908,165500,364943980,15440,15440,15440,15440,0
20230908,165400,364943980,15440,15440,15440,15440,673
20230908,165300,364943980,15440,15440,15440,15440,0
20230908,165200,364943980,15440,15440,15440,15440,0
20230908,165100,364943980,15440,15440,15440,15440,0
20230908,165000,364943980,15440,15440,15440,15440,0
20230908,164900,364943980,15440,15440,15440,15440,0
20230908,164800,364943980,15440,15440,15440,15440,0
20230908,164700,364943980,15440,15440,15440,15440,0
20230908,164600,364943980,15440,15440,15440,15440,0
20230908,164500,364943980,15440,15440,15440,15440,0
20230908,164400,364943980,15440,15440,15440,15440,0
20230908,164300,364943980,15440,15440,15440,15440,0
20230908,164200,364943980,15440,15440,15440,15440,0
20230908,164100,364943980,15440,15440,15440,15440,0
20230908,164000,364943980,15440,15440,15440,15440,0
20230908,163900,364943980,15440,15440,15440,15440,0
20230908,163800,364943980,15440,15440,15440,15440,0
20230908,163700,364943980,15440,15440,15440,15440,0
20230908,163600,364943980,15440,15440,15440,15440,0
20230908,163500,364943980,15440,15440,15440,15440,0
20230908,163400,364943980,15440,15440,15440,15440,0
20230908,163300,364943980,15440,15440,15440,15440,0
20230908,163200,364943980,15440,15440,15440,15440,0
20230908,163100,364943980,15440,15440,15440,15440,0
20230908,163000,364943980,15440,15440,15440,15440,0
20230908,162900,364943980,15440,15440,15440,15440,0
20230908,162800,364943980,15440,15440,15440,15440,0
20230908,162700,364943980,15440,15440,15440,15440,0
20230908,162600,364943980,15440,15440,15440,15440,0
20230908,162500,364943980,15440,15440,15440,15440,0
20230908,162400,364943980,15440,15440,15440,15440,673
20230908,162300,364943980,15440,15440,15440,15440,0
20230908,162200,364943980,15440,15440,15440,15440,0
20230908,162100,364943980,15440,15440,15440,15440,0
20230908,162000,364943980,15440,15440,15440,15440,0
20230908,161900,364943980,15440,15440,15440,15440,0
20230908,161800,364943980,15440,15440,15440,15440,0
20230908,161700,364943980,15440,15440,15440,15440,0
20230908,161600,364943980,15440,15440,15440,15440,0
20230908,161500,364943980,15440,15440,15440,15440,0
20230908,161400,364943980,15440,15440,15440,15440,0
20230908,161300,364943980,15440,15440,15440,15440,0
20230908,161200,364943980,15440,15440,15440,15440,0
20230908,161100,364943980,15440,15440,15440,15440,0
20230908,161000,364943980,15440,15440,15440,15440,0
20230908,160900,364943980,15440,15440,15440,15440,0
20230908,160800,364943980,15440,15440,15440,15440,0
20230908,160700,364943980,15440,15440,15440,15440,0
20230908,160600,364943980,15440,15440,15440,15440,0
20230908,160500,364943980,15440,15440,15440,15440,0
20230908,160400,364943980,15440,15440,15440,15440,0
20230908,160300,364943980,15440,15440,15440,15440,0
20230908,160200,364943980,15440,15440,15440,15440,0
20230908,160100,364943980,15440,15440,15440,15440,0
20230908,160000,364943980,15440,15440,15440,15440,0
20230908,155900,364943980,15440,15440,15440,15440,0
20230908,155800,364943980,15440,15440,15440,15440,0
20230908,155700,364943980,15440,15440,15440,15440,0
20230908,155600,364943980,15440,15440,15440,15440,0
20230908,155500,364943980,15440,15440,15440,15440,0
20230908,155400,364943980,15440,15440,15440,15440,673
20230908,155300,364943980,15440,15440,15440,15440,0
20230908,155200,364943980,15440,15440,15440,15440,0
20230908,155100,364943980,15440,15440,15440,15440,0
20230908,155000,364943980,15440,15440,15440,15440,0
20230908,154900,364943980,15440,15440,15440,15440,0
20230908,154800,364943980,15440,15440,15440,15440,0
20230908,154700,364943980,15440,15440,15440,15440,0
20230908,154600,364943980,15440,15440,15440,15440,0
20230908,154500,364943980,15440,15440,15440,15440,0
20230908,154400,364943980,15440,15440,15440,15440,0
20230908,154300,364943980,15440,15440,15440,15440,0
20230908,154200,364943980,15440,15440,15440,15440,0
20230908,154100,364943980,15440,15440,15440,15440,0
20230908,154000,364943980,15440,15440,15440,15440,0
20230908,153900,364943980,15440,15440,15440,15440,0
20230908,153800,364943980,15440,15440,15440,15440,0
20230908,153700,364943980,15440,15440,15440,15440,0
20230908,153600,364943980,15440,15440,15440,15440,0
20230908,153500,364943980,15440,15440,15440,15440,0
20230908,153400,364943980,15440,15440,15440,15440,0
20230908,153300,364943980,15440,15440,15440,15440,0
20230908,153200,364943980,15440,15440,15440,15440,0
20230908,153100,364943980,15440,15440,15440,15440,0
20230908,153000,364943980,15440,15440,15440,15440,673
20230908,152900,354552860,15440,15440,15440,15440,0
20230908,152800,354552860,15440,15440,15440,15440,0
20230908,152700,354552860,15440,15440,15440,15440,0
20230908,152600,354552860,15440,15440,15440,15440,0
20230908,152500,354552860,15440,15440,15440,15440,0
20230908,152400,354552860,15440,15440,15440,15440,0
20230908,152300,354552860,15440,15440,15440,15440,0
20230908,152200,354552860,15440,15440,15440,15440,0
20230908,152100,354552860,15440,15440,15440,15440,0
20230908,152000,354552860,15440,15440,15440,15440,0
20230908,151900,354552860,15440,15440,15440,15440,0
20230908,151800,354552860,15440,15440,15440,15440,15
20230908,151700,354321260,15510,15510,15510,15510,0
20230908,151600,354321260,15510,15510,15510,15510,111
20230908,151500,352599650,15510,15510,15510,15510,0
20230908,151400,352599650,15510,15510,15510,15510,0
20230908,151300,352599650,15510,15510,15510,15510,0
20230908,151200,352599650,15510,15510,15510,15510,0
20230908,151100,352599650,15510,15510,15510,15510,0
20230908,151000,352599650,15510,15510,15510,15510,1
20230908,150900,352584140,15520,15520,15520,15520,0
20230908,150800,352584140,15520,15520,15520,15520,0
20230908,150700,352584140,15520,15520,15520,15520,1
20230908,150600,352568620,15490,15490,15490,15490,1
20230908,150500,352553130,15500,15500,15500,15500,1
20230908,150400,352537630,15500,15500,15500,15500,128
20230908,150300,350553630,15410,15410,15410,15410,0
20230908,150200,350553630,15410,15410,15410,15410,0
20230908,150100,350553630,15410,15410,15410,15410,0
20230908,150000,350553630,15410,15410,15410,15410,0
20230908,145900,350553630,15410,15420,15420,15410,66
20230908,145800,349536220,15450,15420,15450,15420,659
20230908,145700,339354940,15420,15420,15420,15420,11
20230908,145600,339185320,15420,15410,15420,15410,194
20230908,145500,336195680,15410,15410,15410,15410,21
20230908,145400,335872070,15410,15410,15410,15410,12
20230908,145300,335687150,15410,15410,15410,15410,9
20230908,145200,335548460,15410,15410,15410,15410,12
20230908,145100,335363540,15410,15410,15410,15410,9
20230908,145000,335224850,15410,15410,15410,15410,21
20230908,144900,334901240,15410,15410,15410,15410,12
20230908,144800,334716320,15410,15410,15410,15410,9
20230908,144700,334577630,15440,15410,15440,15410,118
20230908,144600,332756690,15410,15440,15440,15410,10
20230908,144500,332602560,15410,15410,15410,15410,21
20230908,144400,332278950,15420,15420,15420,15420,12
20230908,144300,332093910,15440,15420,15440,15420,42
20230908,144200,331445630,15420,15420,15420,15420,13
20230908,144100,331245170,15420,15440,15440,15420,70
20230908,144000,330164530,15410,15410,15410,15410,21
20230908,143900,329840920,15440,15410,15440,15410,14
20230908,143800,329625120,15410,15410,15410,15410,9
20230908,143700,329486430,15410,15410,15410,15410,12
20230908,143600,329301510,15420,15420,15420,15410,509
20230908,143500,321457250,15420,15420,15460,15420,281
20230908,143400,317123030,15420,15420,15420,15420,12
20230908,143300,316937990,15420,15420,15420,15420,9
20230908,143200,316799210,15420,15440,15450,15420,143
20230908,143100,314590510,15420,15400,15430,15400,134
20230908,143000,312524730,15400,15400,15400,15400,105
20230908,142900,310907730,15400,15410,15410,15400,67
20230908,142800,309875630,15400,15400,15400,15400,10
20230908,142700,309721630,15400,15400,15400,15400,13
20230908,142600,309521430,15400,15400,15400,15400,9
20230908,142500,309382830,15400,15400,15400,15400,21
20230908,142400,309059430,15400,15410,15410,15400,11
20230908,142300,308890020,15410,15410,15410,15410,10
20230908,142200,308735920,15410,15410,15410,15410,11
20230908,142100,308566410,15410,15410,15410,15410,10
20230908,142000,308412310,15410,15410,15410,15410,159
20230908,141900,305962120,15410,15410,15410,15410,10
20230908,141800,305808020,15410,15410,15410,15410,11
20230908,141700,305638510,15400,15400,15400,15400,11
20230908,141600,305469110,15400,15400,15400,15400,10
20230908,141500,305315110,15400,15400,15400,15400,12
20230908,141400,305130310,15400,15400,15400,15400,20
20230908,141300,304822310,15400,15410,15490,15400,524
20230908,141200,296750220,15410,15480,15490,15410,60
20230908,141100,295821940,15410,15490,15490,15410,12
20230908,141000,295636940,15410,15410,15410,15410,12
20230908,140900,295452020,15400,15400,15400,15400,21
20230908,140800,295128620,15420,15410,15420,15400,98
20230908,140700,293617970,15400,15400,15400,15400,11
20230908,140600,293448570,15400,15410,15410,15400,20
20230908,140500,293140470,15400,15400,15400,15400,13
20230908,140400,292940270,15400,15400,15400,15400,20
20230908,140300,292632270,15400,15400,15400,15400,9
20230908,140200,292493670,15400,15400,15400,15400,11
20230908,140100,292324270,15400,15400,15400,15400,110
20230908,140000,290630270,15440,15440,15440,15440,45
20230908,135900,289935470,15440,15450,15450,15440,11
20230908,135800,289765600,15450,15470,15470,15450,71
20230908,135700,288667250,15490,15480,15490,15480,14
20230908,135600,288450510,15480,15480,15480,15480,37
20230908,135500,287877750,15480,15480,15480,15480,12
20230908,135400,287691990,15480,15470,15480,15470,168
20230908,135300,285091760,15470,15470,15470,15470,9
20230908,135200,284952530,15470,15470,15470,15470,10
20230908,135100,284797830,15470,15450,15470,15450,68
20230908,135000,283746090,15450,15450,15450,15450,211
20230908,134900,280486140,15450,15450,15450,15450,20
20230908,134800,280177140,15450,15450,15450,15450,11
20230908,134700,280007190,15450,15450,15450,15450,11
20230908,134600,279837240,15450,15450,15450,15450,10
20230908,134500,279682740,15450,15450,15450,15450,10
20230908,134400,279528240,15450,15500,15520,15450,138
20230908,134300,277389270,15500,15510,15510,15500,412
20230908,134200,271003250,15510,15470,15510,15450,98
20230908,134100,269484990,15460,15460,15460,15460,11
20230908,134000,269314930,15470,15500,15500,15470,15
20230908,133900,269082520,15500,15500,15500,15500,6
20230908,133800,268989520,15500,15500,15500,15500,32
20230908,133700,268493520,15520,15520,15520,15520,0
20230908,133600,268493520,15520,15520,15520,15520,0
20230908,133500,268493520,15520,15520,15520,15520,0
20230908,133400,268493520,15520,15510,15520,15510,97
20230908,133300,266988370,15500,15460,15500,15460,1334
20230908,133200,246340230,15460,15460,15460,15460,154
20230908,133100,243959390,15430,15420,15430,15410,96
20230908,133000,242479350,15400,15390,15400,15390,70
20230908,132900,241401630,15400,15400,15400,15400,0
20230908,132800,241401630,15400,15380,15400,15380,101
20230908,132700,239846290,15370,15370,15370,15370,29
20230908,132600,239400560,15380,15380,15380,15380,16
20230908,132500,239154480,15370,15370,15370,15370,0
20230908,132400,239154480,15370,15380,15380,15370,38
20230908,132300,238570320,15370,15370,15370,15370,0
20230908,132200,238570320,15370,15360,15370,15360,7
20230908,132100,238462740,15360,15360,15360,15360,34
20230908,132000,237940500,15360,15360,15360,15360,1
20230908,131900,237925140,15360,15360,15360,15360,29
20230908,131800,237479700,15350,15350,15350,15350,0
20230908,131700,237479700,15350,15350,15350,15350,0
20230908,131600,237479700,15350,15340,15350,15340,58
20230908,131500,236589690,15340,15340,15340,15340,0
20230908,131400,236589690,15340,15340,15340,15340,28
20230908,131300,236160170,15340,15340,15340,15340,0
20230908,131200,236160170,15340,15340,15340,15340,0
20230908,131100,236160170,15340,15330,15340,15330,110
20230908,131000,234473770,15320,15320,15320,15320,39
20230908,130900,233876290,15300,15300,15300,15300,0
20230908,130800,233876290,15300,15300,15300,15300,0
20230908,130700,233876290,15300,15300,15300,15300,0
20230908,130600,233876290,15300,15300,15300,15300,0
20230908,130500,233876290,15300,15340,15340,15300,300
20230908,130400,229280910,15340,15340,15340,15340,28
20230908,130300,228851390,15340,15340,15340,15340,0
20230908,130200,228851390,15340,15340,15340,15340,29
20230908,130100,228406530,15340,15340,15340,15340,0
20230908,130000,228406530,15340,15340,15340,15340,52
20230908,125900,227608850,15340,15340,15340,15340,0
20230908,125800,227608850,15340,15340,15340,15340,58
20230908,125700,226719130,15350,15350,15350,15350,5
20230908,125600,226642380,15350,15350,15350,15350,5
20230908,125500,226565630,15340,15350,15350,15340,34
20230908,125400,226044020,15340,15340,15340,15340,5
20230908,125300,225967320,15330,15330,15330,15330,5
20230908,125200,225890670,15360,15360,15360,15360,0
20230908,125100,225890670,15360,15370,15370,15360,49
20230908,125000,225137640,15370,15370,15370,15370,0
20230908,124900,225137640,15370,15360,15370,15360,31
20230908,124800,224661450,15360,15360,15360,15360,0
20230908,124700,224661450,15360,15360,15360,15360,29
20230908,124600,224216010,15330,15330,15330,15330,0
20230908,124500,224216010,15330,15330,15330,15330,0
20230908,124400,224216010,15330,15330,15330,15330,0
20230908,124300,224216010,15330,15330,15330,15330,0
20230908,124200,224216010,15330,15350,15350,15300,131
20230908,124100,222206800,15350,15350,15350,15350,0
20230908,124000,222206800,15350,15260,15350,15260,49
20230908,123900,221457350,15260,15260,15260,15260,0
20230908,123800,221457350,15260,15260,15260,15260,0
20230908,123700,221457350,15260,15260,15260,15260,28
20230908,123600,221030070,15270,15270,15270,15270,0
20230908,123500,221030070,15270,15270,15270,15270,29
20230908,123400,220587240,15300,15300,15300,15300,95
20230908,123300,219133740,15300,15310,15310,15300,433
20230908,123200,212508530,15310,15310,15310,15310,0
20230908,123100,212508530,15310,15310,15310,15310,429
20230908,123000,205940540,15310,15310,15310,15310,0
20230908,122900,205940540,15310,15420,15420,15310,1087
20230908,122800,189211570,15420,15420,15420,15420,0
20230908,122700,189211570,15420,15420,15420,15420,0
20230908,122600,189211570,15420,15420,15420,15420,28
20230908,122500,188779810,15420,15420,15420,15420,110
20230908,122400,187083610,15420,15420,15420,15420,19
20230908,122300,186790630,15420,15420,15420,15420,10
20230908,122200,186636430,15420,15420,15420,15420,1
20230908,122100,186621010,15420,15420,15420,15420,0
20230908,122000,186621010,15420,15410,15420,15400,51
20230908,121900,185835000,15420,15450,15450,15420,386
20230908,121800,179882640,15440,15430,15440,15420,103
20230908,121700,178294190,15430,15430,15430,15430,0
20230908,121600,178294190,15430,15430,15430,15430,0
20230908,121500,178294190,15430,15430,15430,15430,0
20230908,121400,178294190,15430,15430,15430,15430,0
20230908,121300,178294190,15430,15430,15430,15430,300
20230908,121200,173665190,15430,15430,15430,15430,1
20230908,121100,173649760,15470,15470,15470,15470,0
20230908,121000,173649760,15470,15470,15470,15470,5
20230908,120900,173572410,15480,15480,15480,15480,0
20230908,120800,173572410,15480,15480,15480,15480,0
20230908,120700,173572410,15480,15480,15480,15480,0
20230908,120600,173572410,15480,15480,15480,15480,0
20230908,120500,173572410,15480,15480,15480,15480,0
20230908,120400,173572410,15480,15480,15480,15480,0
20230908,120300,173572410,15480,15480,15480,15480,0
20230908,120200,173572410,15480,15480,15480,15480,0
20230908,120100,173572410,15480,15480,15480,15480,1
20230908,120000,173556930,15430,15430,15430,15430,0
20230908,115900,173556930,15430,15430,15430,15430,0
20230908,115800,173556930,15430,15430,15430,15430,0
20230908,115700,173556930,15430,15430,15430,15430,1
20230908,115600,173541500,15430,15430,15430,15430,0
20230908,115500,173541500,15430,15430,15430,15430,1
20230908,115400,173526070,15430,15430,15430,15430,0
20230908,115300,173526070,15430,15430,15430,15430,443
20230908,115200,166690580,15430,15430,15430,15430,0
20230908,115100,166690580,15430,15430,15430,15430,100
20230908,115000,165147580,15500,15500,15500,15500,0
20230908,114900,165147580,15500,15500,15500,15500,0
20230908,114800,165147580,15500,15500,15500,15500,0
20230908,114700,165147580,15500,15500,15500,15500,0
20230908,114600,165147580,15500,15500,15500,15500,0
20230908,114500,165147580,15500,15500,15500,15500,0
20230908,114400,165147580,15500,15500,15500,15500,0
20230908,114300,165147580,15500,15500,15500,15500,2
20230908,114200,165116580,15430,15430,15430,15430,18
20230908,114100,164838840,15430,15430,15430,15430,7
20230908,114000,164730830,15520,15520,15520,15520,0
20230908,113900,164730830,15520,15520,15520,15520,0
20230908,113800,164730830,15520,15520,15520,15520,0
20230908,113700,164730830,15520,15520,15520,15520,0
20230908,113600,164730830,15520,15520,15520,15520,1
20230908,113500,164715310,15420,15420,15420,15420,0
20230908,113400,164715310,15420,15420,15420,15420,0
20230908,113300,164715310,15420,15420,15420,15420,0
20230908,113200,164715310,15420,15420,15420,15420,0
20230908,113100,164715310,15420,15420,15420,15420,1
20230908,113000,164699890,15420,15420,15420,15420,126
20230908,112900,162756970,15420,15420,15420,15420,0
20230908,112800,162756970,15420,15420,15420,15420,0
20230908,112700,162756970,15420,15420,15420,15420,0
20230908,112600,162756970,15420,15430,15430,15420,171
20230908,112500,160120060,15430,15430,15430,15430,1
20230908,112400,160104630,15420,15420,15420,15420,0
20230908,112300,160104630,15420,15420,15420,15420,200
20230908,112200,157020630,15420,15420,15420,15420,0
20230908,112100,157020630,15420,15420,15450,15420,73
20230908,112000,155894910,15410,15510,15510,15400,1001
20230908,111900,140453990,15550,15540,15550,15540,600
20230908,111800,131124150,15540,15540,15540,15540,0
20230908,111700,131124150,15540,15540,15540,15540,0
20230908,111600,131124150,15540,15540,15540,15540,1
20230908,111500,131108610,15540,15540,15540,15540,0
20230908,111400,131108610,15540,15540,15540,15540,0
20230908,111300,131108610,15540,15540,15540,15540,0
20230908,111200,131108610,15540,15540,15540,15540,0
20230908,111100,131108610,15540,15540,15540,15540,0
20230908,111000,131108610,15540,15540,15540,15540,0
20230908,110900,131108610,15540,15540,15540,15540,0
20230908,110800,131108610,15540,15540,15540,15540,0
20230908,110700,131108610,15540,15540,15540,15540,0
20230908,110600,131108610,15540,15540,15540,15540,0
20230908,110500,131108610,15540,15540,15540,15540,0
20230908,110400,131108610,15540,15540,15540,15540,7
20230908,110300,130999830,15540,15540,15540,15540,0
20230908,110200,130999830,15540,15540,15540,15540,0
20230908,110100,130999830,15540,15540,15540,15540,45
20230908,110000,130300530,15540,15540,15540,15540,0
20230908,105900,130300530,15540,15540,15540,15540,0
20230908,105800,130300530,15540,15540,15540,15540,0
20230908,105700,130300530,15540,15540,15540,15540,100
20230908,105600,128746530,15490,15490,15490,15490,0
20230908,105500,128746530,15490,15490,15490,15490,0
20230908,105400,128746530,15490,15490,15490,15490,0
20230908,105300,128746530,15490,15490,15490,15490,0
20230908,105200,128746530,15490,15490,15490,15490,0
20230908,105100,128746530,15490,15490,15490,15490,0
20230908,105000,128746530,15490,15490,15490,15490,0
20230908,104900,128746530,15490,15490,15490,15490,0
20230908,104800,128746530,15490,15490,15490,15490,0
20230908,104700,128746530,15490,15490,15490,15490,0
20230908,104600,128746530,15490,15490,15490,15490,0
20230908,104500,128746530,15490,15490,15490,15490,0
20230908,104400,128746530,15490,15490,15490,15490,0
20230908,104300,128746530,15490,15520,15520,15490,1025
20230908,104200,112854310,15520,15520,15520,15520,0
20230908,104100,112854310,15520,15520,15520,15520,402
20230908,104000,106615270,15520,15520,15520,15520,50
20230908,103900,105839270,15580,15580,15580,15580,0
20230908,103800,105839270,15580,15580,15580,15580,10
20230908,103700,105683470,15580,15580,15580,15580,0
20230908,103600,105683470,15580,15580,15580,15580,0
20230908,103500,105683470,15580,15580,15580,15580,283
20230908,103400,101274330,15580,15580,15580,15580,0
20230908,103300,101274330,15580,15580,15580,15580,0
20230908,103200,101274330,15580,15580,15580,15580,0
20230908,103100,101274330,15580,15580,15580,15580,0
20230908,103000,101274330,15580,15580,15580,15580,0
20230908,102900,101274330,15580,15580,15580,15580,0
20230908,102800,101274330,15580,15580,15580,15580,0
20230908,102700,101274330,15580,15580,15580,15580,1
20230908,102600,101258750,15510,15510,15510,15510,0
20230908,102500,101258750,15510,15510,15510,15510,1
20230908,102400,101243240,15510,15510,15510,15510,0
20230908,102300,101243240,15510,15510,15510,15510,582
20230908,102200,92216420,15590,15590,15590,15590,0
20230908,102100,92216420,15590,15590,15590,15590,0
20230908,102000,92216420,15590,15590,15590,15590,6
20230908,101900,92122880,15590,15590,15590,15590,88
20230908,101800,90750960,15590,15590,15590,15590,0
20230908,101700,90750960,15590,15590,15590,15590,0
20230908,101600,90750960,15590,15590,15590,15590,0
20230908,101500,90750960,15590,15590,15590,15590,0
20230908,101400,90750960,15590,15590,15590,15590,0
20230908,101300,90750960,15590,15590,15590,15590,0
20230908,101200,90750960,15590,15520,15590,15510,11
20230908,101100,90580260,15590,15590,15590,15590,0
20230908,101000,90580260,15590,15590,15590,15590,0
20230908,100900,90580260,15590,15590,15590,15590,10
20230908,100800,90424360,15590,15590,15590,15590,0
20230908,100700,90424360,15590,15590,15590,15590,0
20230908,100600,90424360,15590,15590,15590,15590,0
20230908,100500,90424360,15590,15590,15590,15590,43
20230908,100400,89753990,15600,15590,15600,15590,50
20230908,100300,88974410,15600,15600,15600,15600,0
20230908,100200,88974410,15600,15600,15600,15600,0
20230908,100100,88974410,15600,15600,15600,15600,0
20230908,100000,88974410,15600,15510,15600,15510,2
20230908,095900,88943300,15600,15600,15600,15600,0
20230908,095800,88943300,15600,15600,15600,15600,0
20230908,095700,88943300,15600,15600,15600,15600,0
20230908,095600,88943300,15600,15600,15600,15600,0
20230908,095500,88943300,15600,15600,15600,15600,15
20230908,095400,88709300,15600,15600,15600,15600,1
20230908,095300,88693700,15510,15550,15550,15510,356
20230908,095200,83162620,15550,15550,15550,15550,43
20230908,095100,82493970,15550,15550,15550,15550,0
20230908,095000,82493970,15550,15550,15550,15550,4
20230908,094900,82431770,15550,15550,15550,15550,300
20230908,094800,77766770,15550,15550,15550,15550,75
20230908,094700,76600520,15620,15630,15630,15620,2
20230908,094600,76569270,15620,15620,15620,15620,0
20230908,094500,76569270,15620,15540,15620,15540,3
20230908,094400,76522570,15640,15640,15640,15640,1
20230908,094300,76506930,15520,15520,15520,15520,0
20230908,094200,76506930,15520,15610,15650,15520,719
20230908,094100,65267660,15600,15580,15600,15580,162
20230908,094000,62741670,15510,15510,15510,15510,0
20230908,093900,62741670,15510,15510,15510,15510,2
20230908,093800,62710650,15590,15590,15590,15590,0
20230908,093700,62710650,15590,15590,15590,15590,1
20230908,093600,62695060,15600,15600,15600,15600,36
20230908,093500,62133460,15600,15600,15600,15600,100
20230908,093400,60573460,15500,15520,15520,15500,20
20230908,093300,60263200,15610,15610,15610,15610,0
20230908,093200,60263200,15610,15610,15610,15610,0
20230908,093100,60263200,15610,15610,15610,15610,2
20230908,093000,60231980,15600,15600,15600,15600,400
20230908,092900,53991980,15610,15610,15610,15610,0
20230908,092800,53991980,15610,15610,15610,15610,0
20230908,092700,53991980,15610,15610,15610,15610,250
20230908,092600,50089480,15610,15600,15630,15600,232
20230908,092500,46469730,15630,15580,15630,15520,3
20230908,092400,46423000,15630,15610,15630,15500,781
20230908,092300,34246140,15610,15630,15630,15610,70
20230908,092200,33152440,15630,15630,15630,15630,1
20230908,092100,33136810,15600,15590,15600,15590,153
20230908,092000,30750030,15590,15590,15590,15590,101
20230908,091900,29175440,15590,15590,15590,15590,3
20230908,091800,29128670,15550,15550,15550,15550,0
20230908,091700,29128670,15550,15550,15550,15550,0
20230908,091600,29128670,15550,15550,15550,15550,0
20230908,091500,29128670,15550,15640,15650,15550,187
20230908,091400,26215650,15650,15600,15650,15600,131
20230908,091300,24167540,15570,15570,15570,15570,1
20230908,091200,24151970,15560,15560,15560,15560,0
20230908,091100,24151970,15560,15560,15560,15560,10
20230908,091000,23996370,15550,15550,15550,15550,1
20230908,090900,23980820,15570,15570,15570,15570,120
20230908,090800,22112420,15550,15540,15550,15540,193
20230908,090700,19112540,15540,15520,15540,15520,31
20230908,090600,18631320,15500,15380,15520,15380,1020
20230908,090500,2871900,15350,15340,15350,15340,60
20230908,090400,1951480,15340,15340,15340,15340,0
20230908,090300,1951480,15340,15300,15340,15300,15
20230908,090200,1721540,15300,15220,15300,15220,22
20230908,090100,1385020,15220,15220,15220,15220,1
20230908,090000,1369800,15220,15220,15220,15220,90