KissMeData/273640/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,202900,489815820,17730,17730,17730,17730,607
20230904,202800,489815820,17730,17730,17730,17730,0
20230904,202700,489815820,17730,17730,17730,17730,0
20230904,202600,489815820,17730,17730,17730,17730,0
20230904,202500,489815820,17730,17730,17730,17730,0
20230904,202400,489815820,17730,17730,17730,17730,0
20230904,202300,489815820,17730,17730,17730,17730,0
20230904,202200,489815820,17730,17730,17730,17730,0
20230904,202100,489815820,17730,17730,17730,17730,0
20230904,202000,489815820,17730,17730,17730,17730,0
20230904,201900,489815820,17730,17730,17730,17730,0
20230904,201800,489815820,17730,17730,17730,17730,0
20230904,201700,489815820,17730,17730,17730,17730,0
20230904,201600,489815820,17730,17730,17730,17730,0
20230904,201500,489815820,17730,17730,17730,17730,0
20230904,201400,489815820,17730,17730,17730,17730,0
20230904,201300,489815820,17730,17730,17730,17730,0
20230904,201200,489815820,17730,17730,17730,17730,0
20230904,201100,489815820,17730,17730,17730,17730,0
20230904,201000,489815820,17730,17730,17730,17730,0
20230904,200900,489815820,17730,17730,17730,17730,0
20230904,200800,489815820,17730,17730,17730,17730,0
20230904,200700,489815820,17730,17730,17730,17730,0
20230904,200600,489815820,17730,17730,17730,17730,0
20230904,200500,489815820,17730,17730,17730,17730,0
20230904,200400,489815820,17730,17730,17730,17730,0
20230904,200300,489815820,17730,17730,17730,17730,0
20230904,200200,489815820,17730,17730,17730,17730,0
20230904,200100,489815820,17730,17730,17730,17730,0
20230904,200000,489815820,17730,17730,17730,17730,0
20230904,195900,489815820,17730,17730,17730,17730,607
20230904,195800,489815820,17730,17730,17730,17730,0
20230904,195700,489815820,17730,17730,17730,17730,0
20230904,195600,489815820,17730,17730,17730,17730,0
20230904,195500,489815820,17730,17730,17730,17730,0
20230904,195400,489815820,17730,17730,17730,17730,0
20230904,195300,489815820,17730,17730,17730,17730,0
20230904,195200,489815820,17730,17730,17730,17730,0
20230904,195100,489815820,17730,17730,17730,17730,0
20230904,195000,489815820,17730,17730,17730,17730,0
20230904,194900,489815820,17730,17730,17730,17730,0
20230904,194800,489815820,17730,17730,17730,17730,0
20230904,194700,489815820,17730,17730,17730,17730,0
20230904,194600,489815820,17730,17730,17730,17730,0
20230904,194500,489815820,17730,17730,17730,17730,0
20230904,194400,489815820,17730,17730,17730,17730,0
20230904,194300,489815820,17730,17730,17730,17730,0
20230904,194200,489815820,17730,17730,17730,17730,0
20230904,194100,489815820,17730,17730,17730,17730,0
20230904,194000,489815820,17730,17730,17730,17730,0
20230904,193900,489815820,17730,17730,17730,17730,0
20230904,193800,489815820,17730,17730,17730,17730,0
20230904,193700,489815820,17730,17730,17730,17730,0
20230904,193600,489815820,17730,17730,17730,17730,0
20230904,193500,489815820,17730,17730,17730,17730,0
20230904,193400,489815820,17730,17730,17730,17730,0
20230904,193300,489815820,17730,17730,17730,17730,0
20230904,193200,489815820,17730,17730,17730,17730,0
20230904,193100,489815820,17730,17730,17730,17730,0
20230904,193000,489815820,17730,17730,17730,17730,0
20230904,192900,489815820,17730,17730,17730,17730,607
20230904,192800,489815820,17730,17730,17730,17730,0
20230904,192700,489815820,17730,17730,17730,17730,0
20230904,192600,489815820,17730,17730,17730,17730,0
20230904,192500,489815820,17730,17730,17730,17730,0
20230904,192400,489815820,17730,17730,17730,17730,0
20230904,192300,489815820,17730,17730,17730,17730,0
20230904,192200,489815820,17730,17730,17730,17730,0
20230904,192100,489815820,17730,17730,17730,17730,0
20230904,192000,489815820,17730,17730,17730,17730,0
20230904,191900,489815820,17730,17730,17730,17730,0
20230904,191800,489815820,17730,17730,17730,17730,0
20230904,191700,489815820,17730,17730,17730,17730,0
20230904,191600,489815820,17730,17730,17730,17730,0
20230904,191500,489815820,17730,17730,17730,17730,0
20230904,191400,489815820,17730,17730,17730,17730,0
20230904,191300,489815820,17730,17730,17730,17730,0
20230904,191200,489815820,17730,17730,17730,17730,0
20230904,191100,489815820,17730,17730,17730,17730,0
20230904,191000,489815820,17730,17730,17730,17730,0
20230904,190900,489815820,17730,17730,17730,17730,0
20230904,190800,489815820,17730,17730,17730,17730,0
20230904,190700,489815820,17730,17730,17730,17730,0
20230904,190600,489815820,17730,17730,17730,17730,0
20230904,190500,489815820,17730,17730,17730,17730,0
20230904,190400,489815820,17730,17730,17730,17730,0
20230904,190300,489815820,17730,17730,17730,17730,0
20230904,190200,489815820,17730,17730,17730,17730,0
20230904,190100,489815820,17730,17730,17730,17730,0
20230904,190000,489815820,17730,17730,17730,17730,0
20230904,185900,489815820,17730,17730,17730,17730,607
20230904,185800,489815820,17730,17730,17730,17730,0
20230904,185700,489815820,17730,17730,17730,17730,0
20230904,185600,489815820,17730,17730,17730,17730,0
20230904,185500,489815820,17730,17730,17730,17730,0
20230904,185400,489815820,17730,17730,17730,17730,0
20230904,185300,489815820,17730,17730,17730,17730,0
20230904,185200,489815820,17730,17730,17730,17730,0
20230904,185100,489815820,17730,17730,17730,17730,0
20230904,185000,489815820,17730,17730,17730,17730,0
20230904,184900,489815820,17730,17730,17730,17730,0
20230904,184800,489815820,17730,17730,17730,17730,0
20230904,184700,489815820,17730,17730,17730,17730,0
20230904,184600,489815820,17730,17730,17730,17730,0
20230904,184500,489815820,17730,17730,17730,17730,0
20230904,184400,489815820,17730,17730,17730,17730,0
20230904,184300,489815820,17730,17730,17730,17730,0
20230904,184200,489815820,17730,17730,17730,17730,0
20230904,184100,489815820,17730,17730,17730,17730,0
20230904,184000,489815820,17730,17730,17730,17730,0
20230904,183900,489815820,17730,17730,17730,17730,0
20230904,183800,489815820,17730,17730,17730,17730,0
20230904,183700,489815820,17730,17730,17730,17730,0
20230904,183600,489815820,17730,17730,17730,17730,0
20230904,183500,489815820,17730,17730,17730,17730,0
20230904,183400,489815820,17730,17730,17730,17730,0
20230904,183300,489815820,17730,17730,17730,17730,0
20230904,183200,489815820,17730,17730,17730,17730,0
20230904,183100,489815820,17730,17730,17730,17730,0
20230904,183000,489815820,17730,17730,17730,17730,0
20230904,182900,489815820,17730,17730,17730,17730,607
20230904,182800,489815820,17730,17730,17730,17730,0
20230904,182700,489815820,17730,17730,17730,17730,0
20230904,182600,489815820,17730,17730,17730,17730,0
20230904,182500,489815820,17730,17730,17730,17730,0
20230904,182400,489815820,17730,17730,17730,17730,0
20230904,182300,489815820,17730,17730,17730,17730,0
20230904,182200,489815820,17730,17730,17730,17730,0
20230904,182100,489815820,17730,17730,17730,17730,0
20230904,182000,489815820,17730,17730,17730,17730,0
20230904,181900,489815820,17730,17730,17730,17730,0
20230904,181800,489815820,17730,17730,17730,17730,0
20230904,181700,489815820,17730,17730,17730,17730,0
20230904,181600,489815820,17730,17730,17730,17730,0
20230904,181500,489815820,17730,17730,17730,17730,0
20230904,181400,489815820,17730,17730,17730,17730,0
20230904,181300,489815820,17730,17730,17730,17730,0
20230904,181200,489815820,17730,17730,17730,17730,0
20230904,181100,489815820,17730,17730,17730,17730,0
20230904,181000,489815820,17730,17730,17730,17730,0
20230904,180900,489815820,17730,17730,17730,17730,0
20230904,180800,489815820,17730,17730,17730,17730,0
20230904,180700,489815820,17730,17730,17730,17730,0
20230904,180600,489815820,17730,17730,17730,17730,0
20230904,180500,489815820,17730,17730,17730,17730,0
20230904,180400,489815820,17730,17730,17730,17730,0
20230904,180300,489815820,17730,17730,17730,17730,0
20230904,180200,489815820,17730,17730,17730,17730,0
20230904,180100,489815820,17730,17730,17730,17730,0
20230904,180000,489815820,17730,17730,17730,17730,0
20230904,175900,489815820,17730,17730,17730,17730,607
20230904,175800,489815820,17730,17730,17730,17730,0
20230904,175700,489815820,17730,17730,17730,17730,0
20230904,175600,489815820,17730,17730,17730,17730,0
20230904,175500,489815820,17730,17730,17730,17730,0
20230904,175400,489815820,17730,17730,17730,17730,0
20230904,175300,489815820,17730,17730,17730,17730,0
20230904,175200,489815820,17730,17730,17730,17730,0
20230904,175100,489815820,17730,17730,17730,17730,0
20230904,175000,489815820,17730,17730,17730,17730,0
20230904,174900,489815820,17730,17730,17730,17730,0
20230904,174800,489815820,17730,17730,17730,17730,0
20230904,174700,489815820,17730,17730,17730,17730,0
20230904,174600,489815820,17730,17730,17730,17730,0
20230904,174500,489815820,17730,17730,17730,17730,0
20230904,174400,489815820,17730,17730,17730,17730,0
20230904,174300,489815820,17730,17730,17730,17730,0
20230904,174200,489815820,17730,17730,17730,17730,0
20230904,174100,489815820,17730,17730,17730,17730,0
20230904,174000,489815820,17730,17730,17730,17730,0
20230904,173900,489815820,17730,17730,17730,17730,0
20230904,173800,489815820,17730,17730,17730,17730,0
20230904,173700,489815820,17730,17730,17730,17730,0
20230904,173600,489815820,17730,17730,17730,17730,0
20230904,173500,489815820,17730,17730,17730,17730,0
20230904,173400,489815820,17730,17730,17730,17730,0
20230904,173300,489815820,17730,17730,17730,17730,0
20230904,173200,489815820,17730,17730,17730,17730,0
20230904,173100,489815820,17730,17730,17730,17730,0
20230904,173000,489815820,17730,17730,17730,17730,0
20230904,172900,489815820,17730,17730,17730,17730,607
20230904,172800,489815820,17730,17730,17730,17730,0
20230904,172700,489815820,17730,17730,17730,17730,0
20230904,172600,489815820,17730,17730,17730,17730,0
20230904,172500,489815820,17730,17730,17730,17730,0
20230904,172400,489815820,17730,17730,17730,17730,0
20230904,172300,489815820,17730,17730,17730,17730,0
20230904,172200,489815820,17730,17730,17730,17730,0
20230904,172100,489815820,17730,17730,17730,17730,0
20230904,172000,489815820,17730,17730,17730,17730,0
20230904,171900,489815820,17730,17730,17730,17730,0
20230904,171800,489815820,17730,17730,17730,17730,0
20230904,171700,489815820,17730,17730,17730,17730,0
20230904,171600,489815820,17730,17730,17730,17730,0
20230904,171500,489815820,17730,17730,17730,17730,0
20230904,171400,489815820,17730,17730,17730,17730,0
20230904,171300,489815820,17730,17730,17730,17730,0
20230904,171200,489815820,17730,17730,17730,17730,0
20230904,171100,489815820,17730,17730,17730,17730,0
20230904,171000,489815820,17730,17730,17730,17730,0
20230904,170900,489815820,17730,17730,17730,17730,0
20230904,170800,489815820,17730,17730,17730,17730,0
20230904,170700,489815820,17730,17730,17730,17730,0
20230904,170600,489815820,17730,17730,17730,17730,0
20230904,170500,489815820,17730,17730,17730,17730,0
20230904,170400,489815820,17730,17730,17730,17730,0
20230904,170300,489815820,17730,17730,17730,17730,0
20230904,170200,489815820,17730,17730,17730,17730,0
20230904,170100,489815820,17730,17730,17730,17730,0
20230904,170000,489815820,17730,17730,17730,17730,0
20230904,165900,489815820,17730,17730,17730,17730,607
20230904,165800,489815820,17730,17730,17730,17730,0
20230904,165700,489815820,17730,17730,17730,17730,0
20230904,165600,489815820,17730,17730,17730,17730,0
20230904,165500,489815820,17730,17730,17730,17730,0
20230904,165400,489815820,17730,17730,17730,17730,0
20230904,165300,489815820,17730,17730,17730,17730,0
20230904,165200,489815820,17730,17730,17730,17730,0
20230904,165100,489815820,17730,17730,17730,17730,0
20230904,165000,489815820,17730,17730,17730,17730,0
20230904,164900,489815820,17730,17730,17730,17730,0
20230904,164800,489815820,17730,17730,17730,17730,0
20230904,164700,489815820,17730,17730,17730,17730,0
20230904,164600,489815820,17730,17730,17730,17730,0
20230904,164500,489815820,17730,17730,17730,17730,0
20230904,164400,489815820,17730,17730,17730,17730,0
20230904,164300,489815820,17730,17730,17730,17730,0
20230904,164200,489815820,17730,17730,17730,17730,0
20230904,164100,489815820,17730,17730,17730,17730,0
20230904,164000,489815820,17730,17730,17730,17730,0
20230904,163900,489815820,17730,17730,17730,17730,0
20230904,163800,489815820,17730,17730,17730,17730,0
20230904,163700,489815820,17730,17730,17730,17730,0
20230904,163600,489815820,17730,17730,17730,17730,0
20230904,163500,489815820,17730,17730,17730,17730,0
20230904,163400,489815820,17730,17730,17730,17730,0
20230904,163300,489815820,17730,17730,17730,17730,0
20230904,163200,489815820,17730,17730,17730,17730,0
20230904,163100,489815820,17730,17730,17730,17730,0
20230904,163000,489815820,17730,17730,17730,17730,0
20230904,162900,489815820,17730,17730,17730,17730,607
20230904,162800,489815820,17730,17730,17730,17730,0
20230904,162700,489815820,17730,17730,17730,17730,0
20230904,162600,489815820,17730,17730,17730,17730,0
20230904,162500,489815820,17730,17730,17730,17730,0
20230904,162400,489815820,17730,17730,17730,17730,0
20230904,162300,489815820,17730,17730,17730,17730,0
20230904,162200,489815820,17730,17730,17730,17730,0
20230904,162100,489815820,17730,17730,17730,17730,0
20230904,162000,489815820,17730,17730,17730,17730,0
20230904,161900,489815820,17730,17730,17730,17730,0
20230904,161800,489815820,17730,17730,17730,17730,0
20230904,161700,489815820,17730,17730,17730,17730,0
20230904,161600,489815820,17730,17730,17730,17730,0
20230904,161500,489815820,17730,17730,17730,17730,0
20230904,161400,489815820,17730,17730,17730,17730,0
20230904,161300,489815820,17730,17730,17730,17730,0
20230904,161200,489815820,17730,17730,17730,17730,0
20230904,161100,489815820,17730,17730,17730,17730,0
20230904,161000,489815820,17730,17730,17730,17730,0
20230904,160900,489815820,17730,17730,17730,17730,0
20230904,160800,489815820,17730,17730,17730,17730,0
20230904,160700,489815820,17730,17730,17730,17730,0
20230904,160600,489815820,17730,17730,17730,17730,0
20230904,160500,489815820,17730,17730,17730,17730,0
20230904,160400,489815820,17730,17730,17730,17730,0
20230904,160300,489815820,17730,17730,17730,17730,0
20230904,160200,489815820,17730,17730,17730,17730,0
20230904,160100,489815820,17730,17730,17730,17730,0
20230904,160000,489815820,17730,17730,17730,17730,0
20230904,155900,489815820,17730,17730,17730,17730,607
20230904,155800,489815820,17730,17730,17730,17730,0
20230904,155700,489815820,17730,17730,17730,17730,0
20230904,155600,489815820,17730,17730,17730,17730,0
20230904,155500,489815820,17730,17730,17730,17730,0
20230904,155400,489815820,17730,17730,17730,17730,0
20230904,155300,489815820,17730,17730,17730,17730,0
20230904,155200,489815820,17730,17730,17730,17730,0
20230904,155100,489815820,17730,17730,17730,17730,0
20230904,155000,489815820,17730,17730,17730,17730,0
20230904,154900,489815820,17730,17730,17730,17730,0
20230904,154800,489815820,17730,17730,17730,17730,0
20230904,154700,489815820,17730,17730,17730,17730,0
20230904,154600,489815820,17730,17730,17730,17730,0
20230904,154500,489815820,17730,17730,17730,17730,0
20230904,154400,489815820,17730,17730,17730,17730,0
20230904,154300,489815820,17730,17730,17730,17730,0
20230904,154200,489815820,17730,17730,17730,17730,0
20230904,154100,489815820,17730,17730,17730,17730,0
20230904,154000,489815820,17730,17730,17730,17730,0
20230904,153900,489815820,17730,17730,17730,17730,0
20230904,153800,489815820,17730,17730,17730,17730,0
20230904,153700,489815820,17730,17730,17730,17730,0
20230904,153600,489815820,17730,17730,17730,17730,0
20230904,153500,489815820,17730,17730,17730,17730,0
20230904,153400,489815820,17730,17730,17730,17730,0
20230904,153300,489815820,17730,17730,17730,17730,0
20230904,153200,489815820,17730,17730,17730,17730,0
20230904,153100,489815820,17730,17730,17730,17730,0
20230904,153000,489815820,17730,17730,17730,17730,607
20230904,152900,479053710,17720,17720,17720,17720,0
20230904,152800,479053710,17720,17720,17720,17720,0
20230904,152700,479053710,17720,17720,17720,17720,0
20230904,152600,479053710,17720,17720,17720,17720,0
20230904,152500,479053710,17720,17720,17720,17720,0
20230904,152400,479053710,17720,17720,17720,17720,0
20230904,152300,479053710,17720,17720,17720,17720,0
20230904,152200,479053710,17720,17720,17720,17720,0
20230904,152100,479053710,17720,17720,17720,17720,0
20230904,152000,479053710,17720,17720,17720,17720,0
20230904,151900,479053710,17720,17720,17720,17720,118
20230904,151800,476962750,17720,17720,17720,17720,110
20230904,151700,475013550,17730,17730,17730,17730,0
20230904,151600,475013550,17730,17730,17730,17730,566
20230904,151500,464978370,17730,17730,17730,17730,0
20230904,151400,464978370,17730,17730,17730,17730,104
20230904,151300,463134450,17730,17700,17730,17680,479
20230904,151200,454656220,17700,17700,17700,17700,10
20230904,151100,454479220,17700,17700,17700,17700,0
20230904,151000,454479220,17700,17700,17700,17700,0
20230904,150900,454479220,17700,17680,17700,17680,186
20230904,150800,451187210,17690,17690,17690,17690,0
20230904,150700,451187210,17690,17690,17690,17690,41
20230904,150600,450461920,17690,17690,17690,17690,10
20230904,150500,450285020,17690,17690,17690,17690,10
20230904,150400,450108120,17700,17700,17700,17700,0
20230904,150300,450108120,17700,17700,17700,17700,1
20230904,150200,450090420,17710,17680,17710,17680,262
20230904,150100,445456580,17680,17690,17690,17680,60
20230904,150000,444395460,17690,17690,17690,17690,63
20230904,145900,443280990,17690,17680,17690,17680,82
20230904,145800,441831080,17680,17680,17680,17680,8
20230904,145700,441689640,17680,17680,17680,17680,4
20230904,145600,441618920,17680,17690,17690,17680,149
20230904,145500,438983120,17700,17710,17710,17700,240
20230904,145400,434735000,17710,17720,17720,17710,5
20230904,145300,434646440,17720,17720,17720,17720,0
20230904,145200,434646440,17720,17720,17720,17720,0
20230904,145100,434646440,17720,17730,17730,17720,16
20230904,145000,434362770,17750,17750,17750,17730,132
20230904,144900,432019810,17760,17760,17760,17760,0
20230904,144800,432019810,17760,17760,17760,17760,0
20230904,144700,432019810,17760,17760,17760,17760,0
20230904,144600,432019810,17760,17760,17760,17760,0
20230904,144500,432019810,17760,17760,17760,17760,0
20230904,144400,432019810,17760,17760,17760,17760,0
20230904,144300,432019810,17760,17760,17760,17760,3
20230904,144200,431966530,17760,17650,17760,17650,930
20230904,144100,415488170,17650,17650,17650,17650,2
20230904,144000,415452870,17650,17650,17650,17650,0
20230904,143900,415452870,17650,17650,17650,17650,0
20230904,143800,415452870,17650,17650,17650,17650,3
20230904,143700,415399920,17650,17650,17650,17650,0
20230904,143600,415399920,17650,17650,17650,17650,2
20230904,143500,415364620,17650,17650,17650,17650,0
20230904,143400,415364620,17650,17660,17660,17650,3
20230904,143300,415311650,17660,17660,17660,17660,3
20230904,143200,415258670,17640,17640,17640,17640,0
20230904,143100,415258670,17640,17650,17650,17640,20
20230904,143000,414905690,17650,17640,17650,17640,144
20230904,142900,412365520,17640,17640,17640,17640,2
20230904,142800,412330240,17640,17650,17650,17640,59
20230904,142700,411288910,17650,17650,17650,17650,0
20230904,142600,411288910,17650,17650,17650,17650,3
20230904,142500,411235960,17650,17650,17650,17650,0
20230904,142400,411235960,17650,17650,17650,17650,0
20230904,142300,411235960,17650,17650,17650,17650,13
20230904,142200,411006510,17640,17640,17640,17640,0
20230904,142100,411006510,17640,17640,17640,17640,2
20230904,142000,410971230,17640,17640,17640,17640,2
20230904,141900,410935950,17640,17640,17640,17640,0
20230904,141800,410935950,17640,17640,17640,17640,2
20230904,141700,410900670,17640,17640,17640,17640,2
20230904,141600,410865390,17640,17640,17640,17640,0
20230904,141500,410865390,17640,17650,17650,17640,3
20230904,141400,410812450,17660,17660,17660,17660,5
20230904,141300,410724150,17640,17640,17640,17640,0
20230904,141200,410724150,17640,17640,17640,17630,31
20230904,141100,410177530,17640,17640,17640,17640,2
20230904,141000,410142250,17640,17640,17640,17640,1
20230904,140900,410124610,17650,17650,17650,17650,1
20230904,140800,410106960,17650,17650,17650,17650,0
20230904,140700,410106960,17650,17650,17650,17650,0
20230904,140600,410106960,17650,17650,17650,17650,0
20230904,140500,410106960,17650,17650,17650,17650,0
20230904,140400,410106960,17650,17640,17660,17640,23
20230904,140300,409700830,17640,17640,17640,17640,0
20230904,140200,409700830,17640,17640,17640,17640,9
20230904,140100,409542070,17640,17640,17640,17640,11
20230904,140000,409348030,17630,17640,17640,17630,14
20230904,135900,409101090,17630,17660,17660,17630,532
20230904,135800,399719250,17660,17660,17660,17660,3
20230904,135700,399666270,17660,17660,17660,17660,0
20230904,135600,399666270,17660,17660,17660,17660,0
20230904,135500,399666270,17660,17660,17660,17660,0
20230904,135400,399666270,17660,17660,17660,17660,1
20230904,135300,399648610,17670,17670,17670,17670,0
20230904,135200,399648610,17670,17670,17750,17670,221
20230904,135100,395741150,17650,17640,17650,17640,375
20230904,135000,389124400,17620,17620,17620,17620,0
20230904,134900,389124400,17620,17620,17620,17620,0
20230904,134800,389124400,17620,17620,17620,17620,0
20230904,134700,389124400,17620,17620,17620,17620,0
20230904,134600,389124400,17620,17620,17620,17620,0
20230904,134500,389124400,17620,17620,17620,17620,0
20230904,134400,389124400,17620,17610,17620,17610,397
20230904,134300,382133190,17610,17610,17610,17610,7
20230904,134200,382009920,17610,17610,17610,17610,0
20230904,134100,382009920,17610,17610,17610,17610,0
20230904,134000,382009920,17610,17610,17610,17610,1
20230904,133900,381992310,17610,17600,17610,17600,214
20230904,133800,378225860,17600,17600,17600,17570,7
20230904,133700,378102690,17570,17570,17570,17570,0
20230904,133600,378102690,17570,17570,17570,17570,6
20230904,133500,377997270,17570,17570,17570,17570,1
20230904,133400,377979700,17570,17570,17570,17570,0
20230904,133300,377979700,17570,17570,17570,17570,30
20230904,133200,377452600,17550,17550,17550,17550,0
20230904,133100,377452600,17550,17550,17550,17550,0
20230904,133000,377452600,17550,17550,17550,17550,0
20230904,132900,377452600,17550,17550,17550,17550,0
20230904,132800,377452600,17550,17550,17550,17550,234
20230904,132700,373345900,17550,17550,17550,17550,0
20230904,132600,373345900,17550,17590,17590,17540,1713
20230904,132500,343265080,17590,17590,17590,17590,0
20230904,132400,343265080,17590,17590,17590,17590,0
20230904,132300,343265080,17590,17580,17590,17580,112
20230904,132200,341296100,17570,17630,17630,17570,1232
20230904,132100,319578200,17630,17640,17640,17630,6
20230904,132000,319472410,17630,17630,17630,17630,0
20230904,131900,319472410,17630,17630,17630,17630,452
20230904,131800,311503650,17630,17630,17630,17630,0
20230904,131700,311503650,17630,17630,17640,17630,328
20230904,131600,305719970,17640,17640,17640,17640,0
20230904,131500,305719970,17640,17640,17640,17640,0
20230904,131400,305719970,17640,17640,17640,17640,0
20230904,131300,305719970,17640,17640,17640,17640,0
20230904,131200,305719970,17640,17640,17640,17640,0
20230904,131100,305719970,17640,17640,17640,17640,0
20230904,131000,305719970,17640,17640,17640,17640,0
20230904,130900,305719970,17640,17640,17640,17640,0
20230904,130800,305719970,17640,17640,17640,17640,0
20230904,130700,305719970,17640,17640,17640,17640,0
20230904,130600,305719970,17640,17580,17640,17580,63
20230904,130500,304611860,17580,17600,17600,17580,140
20230904,130400,302149050,17590,17590,17590,17590,0
20230904,130300,302149050,17590,17590,17590,17590,0
20230904,130200,302149050,17590,17590,17590,17590,0
20230904,130100,302149050,17590,17590,17590,17590,0
20230904,130000,302149050,17590,17610,17610,17590,85
20230904,125900,300653350,17600,17600,17600,17600,0
20230904,125800,300653350,17600,17600,17600,17600,0
20230904,125700,300653350,17600,17600,17600,17600,0
20230904,125600,300653350,17600,17600,17600,17600,0
20230904,125500,300653350,17600,17600,17600,17600,96
20230904,125400,298963750,17590,17590,17590,17590,0
20230904,125300,298963750,17590,17590,17590,17590,2
20230904,125200,298928570,17590,17590,17590,17590,9
20230904,125100,298770260,17600,17640,17640,17590,251
20230904,125000,294352570,17640,17640,17640,17640,0
20230904,124900,294352570,17640,17630,17640,17610,1451
20230904,124800,268796580,17620,17630,17630,17620,27
20230904,124700,268320800,17620,17630,17630,17620,142
20230904,124600,265817700,17620,17620,17620,17620,0
20230904,124500,265817700,17620,17610,17620,17610,19
20230904,124400,265482940,17610,17610,17610,17610,50
20230904,124300,264602440,17610,17610,17610,17610,3
20230904,124200,264549610,17600,17600,17600,17600,0
20230904,124100,264549610,17600,17600,17600,17600,3
20230904,124000,264496810,17600,17630,17630,17600,98
20230904,123900,262770610,17640,17640,17640,17640,0
20230904,123800,262770610,17640,17670,17670,17640,7
20230904,123700,262647100,17670,17670,17670,17670,4
20230904,123600,262576420,17670,17670,17670,17670,1
20230904,123500,262558750,17670,17670,17670,17670,0
20230904,123400,262558750,17670,17670,17670,17670,3
20230904,123300,262505740,17700,17700,17700,17700,0
20230904,123200,262505740,17700,17700,17700,17700,0
20230904,123100,262505740,17700,17700,17700,17700,0
20230904,123000,262505740,17700,17600,17700,17600,438
20230904,122900,254780440,17570,17570,17570,17570,4
20230904,122800,254710160,17570,17570,17570,17570,0
20230904,122700,254710160,17570,17570,17570,17570,0
20230904,122600,254710160,17570,17570,17570,17570,0
20230904,122500,254710160,17570,17570,17570,17570,4
20230904,122400,254639880,17570,17570,17570,17570,45
20230904,122300,253849230,17570,17570,17570,17570,0
20230904,122200,253849230,17570,17570,17570,17570,0
20230904,122100,253849230,17570,17590,17590,17570,17
20230904,122000,253550500,17560,17620,17620,17560,1244
20230904,121900,231688040,17620,17620,17620,17620,2
20230904,121800,231652800,17620,17620,17620,17620,10
20230904,121700,231476600,17620,17620,17620,17620,2
20230904,121600,231441360,17620,17620,17620,17620,0
20230904,121500,231441360,17620,17620,17620,17620,2
20230904,121400,231406120,17640,17640,17640,17640,8
20230904,121300,231265000,17640,17650,17650,17640,133
20230904,121200,228918630,17650,17650,17650,17650,0
20230904,121100,228918630,17650,17650,17650,17650,94
20230904,121000,227259530,17650,17650,17650,17650,0
20230904,120900,227259530,17650,17650,17650,17650,0
20230904,120800,227259530,17650,17650,17650,17650,0
20230904,120700,227259530,17650,17650,17650,17650,2
20230904,120600,227224230,17680,17680,17680,17680,0
20230904,120500,227224230,17680,17680,17680,17680,0
20230904,120400,227224230,17680,17680,17680,17680,0
20230904,120300,227224230,17680,17680,17680,17680,0
20230904,120200,227224230,17680,17680,17680,17680,0
20230904,120100,227224230,17680,17680,17680,17680,100
20230904,120000,225456230,17680,17680,17680,17680,0
20230904,115900,225456230,17680,17680,17680,17680,5
20230904,115800,225367830,17680,17680,17680,17680,1
20230904,115700,225350150,17680,17680,17680,17680,0
20230904,115600,225350150,17680,17680,17680,17680,0
20230904,115500,225350150,17680,17680,17680,17680,0
20230904,115400,225350150,17680,17680,17680,17680,50
20230904,115300,224466150,17680,17640,17680,17640,41
20230904,115200,223741750,17630,17630,17630,17630,3
20230904,115100,223688860,17620,17620,17620,17620,0
20230904,115000,223688860,17620,17620,17620,17620,6
20230904,114900,223583140,17600,17600,17600,17600,237
20230904,114800,219411940,17600,17600,17600,17600,4
20230904,114700,219341540,17610,17610,17610,17610,0
20230904,114600,219341540,17610,17610,17610,17610,0
20230904,114500,219341540,17610,17610,17610,17610,48
20230904,114400,218496260,17610,17610,17610,17610,1
20230904,114300,218478650,17600,17600,17600,17600,2
20230904,114200,218443450,17600,17600,17600,17600,57
20230904,114100,217440250,17600,17600,17600,17600,0
20230904,114000,217440250,17600,17600,17600,17600,2
20230904,113900,217405050,17600,17600,17600,17600,2
20230904,113800,217369850,17610,17610,17610,17610,7
20230904,113700,217246580,17610,17610,17610,17610,0
20230904,113600,217246580,17610,17610,17610,17610,2
20230904,113500,217211360,17610,17610,17610,17610,0
20230904,113400,217211360,17610,17610,17610,17610,10
20230904,113300,217035260,17610,17610,17610,17610,2
20230904,113200,217000040,17610,17610,17610,17610,2
20230904,113100,216964820,17610,17610,17610,17610,0
20230904,113000,216964820,17610,17610,17610,17610,2
20230904,112900,216929600,17620,17620,17620,17620,0
20230904,112800,216929600,17620,17620,17620,17620,20
20230904,112700,216577200,17600,17610,17610,17600,13
20230904,112600,216348290,17610,17610,17610,17610,0
20230904,112500,216348290,17610,17610,17610,17610,0
20230904,112400,216348290,17610,17610,17610,17610,1
20230904,112300,216330680,17590,17590,17590,17590,3
20230904,112200,216277910,17570,17570,17570,17570,0
20230904,112100,216277910,17570,17570,17570,17570,0
20230904,112000,216277910,17570,17570,17570,17570,0
20230904,111900,216277910,17570,17590,17590,17570,536
20230904,111800,206856310,17600,17600,17600,17600,120
20230904,111700,204744310,17590,17590,17590,17590,4
20230904,111600,204673950,17600,17590,17600,17590,7
20230904,111500,204550770,17600,17600,17600,17600,0
20230904,111400,204550770,17600,17600,17600,17590,206
20230904,111300,200926780,17600,17610,17610,17600,114
20230904,111200,198920150,17610,17610,17610,17610,0
20230904,111100,198920150,17610,17610,17610,17610,0
20230904,111000,198920150,17610,17610,17610,17610,4
20230904,110900,198849710,17610,17610,17610,17610,0
20230904,110800,198849710,17610,17610,17610,17610,0
20230904,110700,198849710,17610,17610,17610,17610,0
20230904,110600,198849710,17610,17610,17610,17610,4
20230904,110500,198779270,17610,17610,17610,17610,0
20230904,110400,198779270,17610,17620,17620,17600,706
20230904,110300,186350980,17630,17630,17630,17630,180
20230904,110200,183177580,17640,17650,17650,17640,285
20230904,110100,178150000,17640,17640,17640,17640,0
20230904,110000,178150000,17640,17640,17640,17640,0
20230904,105900,178150000,17640,17640,17640,17640,3
20230904,105800,178097080,17650,17650,17650,17650,0
20230904,105700,178097080,17650,17650,17650,17650,1
20230904,105600,178079430,17640,17640,17640,17640,36
20230904,105500,177444390,17640,17640,17640,17640,65
20230904,105400,176297790,17640,17640,17640,17640,283
20230904,105300,171305670,17660,17650,17660,17640,102
20230904,105200,169505460,17650,17650,17650,17650,100
20230904,105100,167740460,17660,17660,17660,17660,0
20230904,105000,167740460,17660,17660,17660,17660,69
20230904,104900,166521920,17660,17660,17660,17660,4
20230904,104800,166451280,17670,17670,17670,17670,0
20230904,104700,166451280,17670,17670,17670,17670,2
20230904,104600,166415940,17660,17660,17660,17660,38
20230904,104500,165744860,17650,17650,17650,17650,4
20230904,104400,165674260,17660,17660,17660,17660,0
20230904,104300,165674260,17660,17660,17660,17660,0
20230904,104200,165674260,17660,17660,17660,17660,1
20230904,104100,165656600,17660,17660,17660,17660,0
20230904,104000,165656600,17660,17650,17660,17650,101
20230904,103900,163873940,17660,17660,17660,17660,2
20230904,103800,163838620,17660,17660,17660,17660,27
20230904,103700,163361800,17660,17660,17660,17660,0
20230904,103600,163361800,17660,17660,17660,17660,12
20230904,103500,163149880,17660,17640,17660,17640,199
20230904,103400,159637370,17640,17630,17650,17630,264
20230904,103300,154981890,17620,17620,17620,17620,50
20230904,103200,154100890,17630,17630,17630,17630,0
20230904,103100,154100890,17630,17630,17630,17630,10
20230904,103000,153924590,17630,17630,17630,17630,0
20230904,102900,153924590,17630,17610,17630,17600,52
20230904,102800,153008400,17610,17610,17610,17610,158
20230904,102700,150226020,17610,17610,17610,17610,60
20230904,102600,149169420,17610,17610,17610,17610,9
20230904,102500,149010930,17610,17610,17610,17610,4
20230904,102400,148940490,17620,17620,17620,17620,0
20230904,102300,148940490,17620,17620,17620,17620,4
20230904,102200,148870010,17620,17620,17620,17620,0
20230904,102100,148870010,17620,17610,17620,17610,66
20230904,102000,147707120,17610,17610,17610,17610,4
20230904,101900,147636680,17610,17610,17610,17610,4
20230904,101800,147566240,17620,17620,17620,17620,0
20230904,101700,147566240,17620,17620,17620,17620,0
20230904,101600,147566240,17620,17620,17620,17620,20
20230904,101500,147213840,17620,17630,17630,17620,104
20230904,101400,145381340,17630,17630,17630,17630,4
20230904,101300,145310820,17630,17630,17630,17630,0
20230904,101200,145310820,17630,17650,17650,17630,71
20230904,101100,144058390,17650,17680,17680,17650,70
20230904,101000,142822520,17660,17680,17680,17660,7
20230904,100900,142698840,17680,17680,17680,17680,0
20230904,100800,142698840,17680,17680,17680,17680,3
20230904,100700,142645800,17670,17670,17670,17670,0
20230904,100600,142645800,17670,17650,17670,17650,45
20230904,100500,141850730,17670,17680,17680,17670,83
20230904,100400,140384110,17670,17670,17680,17670,28
20230904,100300,139889250,17650,17650,17650,17650,88
20230904,100200,138336050,17650,17650,17650,17650,0
20230904,100100,138336050,17650,17650,17650,17650,105
20230904,100000,136482800,17650,17650,17650,17650,1
20230904,095900,136465150,17650,17650,17650,17650,28
20230904,095800,135970950,17650,17650,17650,17650,10
20230904,095700,135794450,17660,17660,17660,17660,0
20230904,095600,135794450,17660,17670,17670,17660,35
20230904,095500,135176300,17680,17680,17680,17680,27
20230904,095400,134698940,17690,17690,17690,17690,0
20230904,095300,134698940,17690,17690,17690,17690,1
20230904,095200,134681250,17710,17710,17710,17710,0
20230904,095100,134681250,17710,17700,17710,17700,94
20230904,095000,133016880,17690,17690,17690,17690,0
20230904,094900,133016880,17690,17720,17720,17690,309
20230904,094800,127546550,17730,17730,17730,17730,0
20230904,094700,127546550,17730,17730,17730,17730,0
20230904,094600,127546550,17730,17720,17730,17720,24
20230904,094500,127121210,17720,17740,17740,17720,7
20230904,094400,126997130,17740,17740,17740,17740,0
20230904,094300,126997130,17740,17740,17750,17740,154
20230904,094200,124265140,17740,17750,17750,17740,3
20230904,094100,124211910,17730,17730,17730,17730,156
20230904,094000,121446030,17730,17710,17730,17710,393
20230904,093900,114481060,17710,17710,17710,17710,9
20230904,093800,114321670,17710,17670,17710,17670,65
20230904,093700,113172650,17670,17670,17670,17670,10
20230904,093600,112995950,17670,17660,17670,17660,4
20230904,093500,112925280,17660,17650,17660,17650,126
20230904,093400,110701270,17640,17640,17640,17640,105
20230904,093300,108849070,17630,17630,17630,17630,35
20230904,093200,108232020,17620,17610,17620,17610,118
20230904,093100,106154010,17610,17610,17630,17610,65
20230904,093000,105009160,17610,17620,17630,17610,286
20230904,092900,99972530,17630,17650,17650,17630,58
20230904,092800,98949870,17630,17650,17650,17630,53
20230904,092700,98014480,17650,17650,17650,17650,0
20230904,092600,98014480,17650,17650,17650,17650,34
20230904,092500,97414380,17650,17650,17670,17650,145
20230904,092400,94853760,17660,17670,17670,17660,56
20230904,092300,93864280,17650,17610,17660,17610,195
20230904,092200,90428980,17610,17620,17620,17610,7
20230904,092100,90305680,17590,17580,17590,17580,505
20230904,092000,81427730,17640,17620,17640,17620,65
20230904,091900,80281280,17610,17580,17610,17580,273
20230904,091800,75476640,17560,17560,17560,17560,0
20230904,091700,75476640,17560,17560,17560,17560,0
20230904,091600,75476640,17560,17620,17620,17560,163
20230904,091500,72610860,17620,17640,17640,17620,15
20230904,091400,72346300,17650,17660,17660,17650,177
20230904,091300,69222200,17660,17720,17730,17650,402
20230904,091200,62114000,17740,17740,17740,17740,24
20230904,091100,61688240,17740,17760,17760,17730,12
20230904,091000,61475360,17760,17800,17800,17620,13
20230904,090900,61245800,17810,17600,17810,17600,43
20230904,090800,60486900,17600,17600,17600,17600,3
20230904,090700,60434100,17600,17500,17600,17500,1315
20230904,090600,37392310,17500,17490,17500,17490,80
20230904,090500,35992510,17510,17510,17510,17510,0
20230904,090400,35992510,17510,17450,17510,17450,633
20230904,090300,24933640,17410,17440,17440,17400,190
20230904,090200,21621010,17450,17520,17520,17450,954
20230904,090100,4937350,17540,17560,17560,17530,125
20230904,090000,2744250,17550,17600,17600,17550,156