KissMeData/340930/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204200,576382650,15750,15750,15750,15750,997
20230908,204100,576382650,15750,15750,15750,15750,0
20230908,204000,576382650,15750,15750,15750,15750,0
20230908,203900,576382650,15750,15750,15750,15750,0
20230908,203800,576382650,15750,15750,15750,15750,0
20230908,203700,576382650,15750,15750,15750,15750,0
20230908,203600,576382650,15750,15750,15750,15750,0
20230908,203500,576382650,15750,15750,15750,15750,0
20230908,203400,576382650,15750,15750,15750,15750,0
20230908,203300,576382650,15750,15750,15750,15750,0
20230908,203200,576382650,15750,15750,15750,15750,0
20230908,203100,576382650,15750,15750,15750,15750,0
20230908,203000,576382650,15750,15750,15750,15750,0
20230908,202900,576382650,15750,15750,15750,15750,0
20230908,202800,576382650,15750,15750,15750,15750,0
20230908,202700,576382650,15750,15750,15750,15750,0
20230908,202600,576382650,15750,15750,15750,15750,0
20230908,202500,576382650,15750,15750,15750,15750,0
20230908,202400,576382650,15750,15750,15750,15750,0
20230908,202300,576382650,15750,15750,15750,15750,0
20230908,202200,576382650,15750,15750,15750,15750,0
20230908,202100,576382650,15750,15750,15750,15750,0
20230908,202000,576382650,15750,15750,15750,15750,0
20230908,201900,576382650,15750,15750,15750,15750,0
20230908,201800,576382650,15750,15750,15750,15750,0
20230908,201700,576382650,15750,15750,15750,15750,0
20230908,201600,576382650,15750,15750,15750,15750,0
20230908,201500,576382650,15750,15750,15750,15750,0
20230908,201400,576382650,15750,15750,15750,15750,0
20230908,201300,576382650,15750,15750,15750,15750,0
20230908,201200,576382650,15750,15750,15750,15750,997
20230908,201100,576382650,15750,15750,15750,15750,0
20230908,201000,576382650,15750,15750,15750,15750,0
20230908,200900,576382650,15750,15750,15750,15750,0
20230908,200800,576382650,15750,15750,15750,15750,0
20230908,200700,576382650,15750,15750,15750,15750,0
20230908,200600,576382650,15750,15750,15750,15750,0
20230908,200500,576382650,15750,15750,15750,15750,0
20230908,200400,576382650,15750,15750,15750,15750,0
20230908,200300,576382650,15750,15750,15750,15750,0
20230908,200200,576382650,15750,15750,15750,15750,0
20230908,200100,576382650,15750,15750,15750,15750,0
20230908,200000,576382650,15750,15750,15750,15750,0
20230908,195900,576382650,15750,15750,15750,15750,0
20230908,195800,576382650,15750,15750,15750,15750,0
20230908,195700,576382650,15750,15750,15750,15750,0
20230908,195600,576382650,15750,15750,15750,15750,0
20230908,195500,576382650,15750,15750,15750,15750,0
20230908,195400,576382650,15750,15750,15750,15750,0
20230908,195300,576382650,15750,15750,15750,15750,0
20230908,195200,576382650,15750,15750,15750,15750,0
20230908,195100,576382650,15750,15750,15750,15750,0
20230908,195000,576382650,15750,15750,15750,15750,0
20230908,194900,576382650,15750,15750,15750,15750,0
20230908,194800,576382650,15750,15750,15750,15750,0
20230908,194700,576382650,15750,15750,15750,15750,0
20230908,194600,576382650,15750,15750,15750,15750,0
20230908,194500,576382650,15750,15750,15750,15750,0
20230908,194400,576382650,15750,15750,15750,15750,0
20230908,194300,576382650,15750,15750,15750,15750,0
20230908,194200,576382650,15750,15750,15750,15750,997
20230908,194100,576382650,15750,15750,15750,15750,0
20230908,194000,576382650,15750,15750,15750,15750,0
20230908,193900,576382650,15750,15750,15750,15750,0
20230908,193800,576382650,15750,15750,15750,15750,0
20230908,193700,576382650,15750,15750,15750,15750,0
20230908,193600,576382650,15750,15750,15750,15750,0
20230908,193500,576382650,15750,15750,15750,15750,0
20230908,193400,576382650,15750,15750,15750,15750,0
20230908,193300,576382650,15750,15750,15750,15750,0
20230908,193200,576382650,15750,15750,15750,15750,0
20230908,193100,576382650,15750,15750,15750,15750,0
20230908,193000,576382650,15750,15750,15750,15750,0
20230908,192900,576382650,15750,15750,15750,15750,0
20230908,192800,576382650,15750,15750,15750,15750,0
20230908,192700,576382650,15750,15750,15750,15750,0
20230908,192600,576382650,15750,15750,15750,15750,0
20230908,192500,576382650,15750,15750,15750,15750,0
20230908,192400,576382650,15750,15750,15750,15750,0
20230908,192300,576382650,15750,15750,15750,15750,0
20230908,192200,576382650,15750,15750,15750,15750,0
20230908,192100,576382650,15750,15750,15750,15750,0
20230908,192000,576382650,15750,15750,15750,15750,0
20230908,191900,576382650,15750,15750,15750,15750,0
20230908,191800,576382650,15750,15750,15750,15750,0
20230908,191700,576382650,15750,15750,15750,15750,0
20230908,191600,576382650,15750,15750,15750,15750,0
20230908,191500,576382650,15750,15750,15750,15750,0
20230908,191400,576382650,15750,15750,15750,15750,0
20230908,191300,576382650,15750,15750,15750,15750,0
20230908,191200,576382650,15750,15750,15750,15750,997
20230908,191100,576382650,15750,15750,15750,15750,0
20230908,191000,576382650,15750,15750,15750,15750,0
20230908,190900,576382650,15750,15750,15750,15750,0
20230908,190800,576382650,15750,15750,15750,15750,0
20230908,190700,576382650,15750,15750,15750,15750,0
20230908,190600,576382650,15750,15750,15750,15750,0
20230908,190500,576382650,15750,15750,15750,15750,0
20230908,190400,576382650,15750,15750,15750,15750,0
20230908,190300,576382650,15750,15750,15750,15750,0
20230908,190200,576382650,15750,15750,15750,15750,0
20230908,190100,576382650,15750,15750,15750,15750,0
20230908,190000,576382650,15750,15750,15750,15750,0
20230908,185900,576382650,15750,15750,15750,15750,0
20230908,185800,576382650,15750,15750,15750,15750,0
20230908,185700,576382650,15750,15750,15750,15750,0
20230908,185600,576382650,15750,15750,15750,15750,0
20230908,185500,576382650,15750,15750,15750,15750,0
20230908,185400,576382650,15750,15750,15750,15750,0
20230908,185300,576382650,15750,15750,15750,15750,0
20230908,185200,576382650,15750,15750,15750,15750,0
20230908,185100,576382650,15750,15750,15750,15750,0
20230908,185000,576382650,15750,15750,15750,15750,0
20230908,184900,576382650,15750,15750,15750,15750,0
20230908,184800,576382650,15750,15750,15750,15750,0
20230908,184700,576382650,15750,15750,15750,15750,0
20230908,184600,576382650,15750,15750,15750,15750,0
20230908,184500,576382650,15750,15750,15750,15750,0
20230908,184400,576382650,15750,15750,15750,15750,0
20230908,184300,576382650,15750,15750,15750,15750,0
20230908,184200,576382650,15750,15750,15750,15750,997
20230908,184100,576382650,15750,15750,15750,15750,0
20230908,184000,576382650,15750,15750,15750,15750,0
20230908,183900,576382650,15750,15750,15750,15750,0
20230908,183800,576382650,15750,15750,15750,15750,0
20230908,183700,576382650,15750,15750,15750,15750,0
20230908,183600,576382650,15750,15750,15750,15750,0
20230908,183500,576382650,15750,15750,15750,15750,0
20230908,183400,576382650,15750,15750,15750,15750,0
20230908,183300,576382650,15750,15750,15750,15750,0
20230908,183200,576382650,15750,15750,15750,15750,0
20230908,183100,576382650,15750,15750,15750,15750,0
20230908,183000,576382650,15750,15750,15750,15750,0
20230908,182900,576382650,15750,15750,15750,15750,0
20230908,182800,576382650,15750,15750,15750,15750,0
20230908,182700,576382650,15750,15750,15750,15750,0
20230908,182600,576382650,15750,15750,15750,15750,0
20230908,182500,576382650,15750,15750,15750,15750,0
20230908,182400,576382650,15750,15750,15750,15750,0
20230908,182300,576382650,15750,15750,15750,15750,0
20230908,182200,576382650,15750,15750,15750,15750,0
20230908,182100,576382650,15750,15750,15750,15750,0
20230908,182000,576382650,15750,15750,15750,15750,0
20230908,181900,576382650,15750,15750,15750,15750,0
20230908,181800,576382650,15750,15750,15750,15750,0
20230908,181700,576382650,15750,15750,15750,15750,0
20230908,181600,576382650,15750,15750,15750,15750,0
20230908,181500,576382650,15750,15750,15750,15750,0
20230908,181400,576382650,15750,15750,15750,15750,0
20230908,181300,576382650,15750,15750,15750,15750,0
20230908,181200,576382650,15750,15750,15750,15750,997
20230908,181100,576382650,15750,15750,15750,15750,0
20230908,181000,576382650,15750,15750,15750,15750,0
20230908,180900,576382650,15750,15750,15750,15750,0
20230908,180800,576382650,15750,15750,15750,15750,0
20230908,180700,576382650,15750,15750,15750,15750,0
20230908,180600,576382650,15750,15750,15750,15750,0
20230908,180500,576382650,15750,15750,15750,15750,0
20230908,180400,576382650,15750,15750,15750,15750,0
20230908,180300,576382650,15750,15750,15750,15750,0
20230908,180200,576382650,15750,15750,15750,15750,0
20230908,180100,576382650,15750,15750,15750,15750,0
20230908,180000,576382650,15750,15750,15750,15750,0
20230908,175900,576382650,15750,15750,15750,15750,0
20230908,175800,576382650,15750,15750,15750,15750,0
20230908,175700,576382650,15750,15750,15750,15750,0
20230908,175600,576382650,15750,15750,15750,15750,0
20230908,175500,576382650,15750,15750,15750,15750,0
20230908,175400,576382650,15750,15750,15750,15750,0
20230908,175300,576382650,15750,15750,15750,15750,0
20230908,175200,576382650,15750,15750,15750,15750,0
20230908,175100,576382650,15750,15750,15750,15750,0
20230908,175000,576382650,15750,15750,15750,15750,0
20230908,174900,576382650,15750,15750,15750,15750,0
20230908,174800,576382650,15750,15750,15750,15750,0
20230908,174700,576382650,15750,15750,15750,15750,0
20230908,174600,576382650,15750,15750,15750,15750,0
20230908,174500,576382650,15750,15750,15750,15750,0
20230908,174400,576382650,15750,15750,15750,15750,0
20230908,174300,576382650,15750,15750,15750,15750,0
20230908,174200,576382650,15750,15750,15750,15750,997
20230908,174100,576382650,15750,15750,15750,15750,0
20230908,174000,576382650,15750,15750,15750,15750,0
20230908,173900,576382650,15750,15750,15750,15750,0
20230908,173800,576382650,15750,15750,15750,15750,0
20230908,173700,576382650,15750,15750,15750,15750,0
20230908,173600,576382650,15750,15750,15750,15750,0
20230908,173500,576382650,15750,15750,15750,15750,0
20230908,173400,576382650,15750,15750,15750,15750,0
20230908,173300,576382650,15750,15750,15750,15750,0
20230908,173200,576382650,15750,15750,15750,15750,0
20230908,173100,576382650,15750,15750,15750,15750,0
20230908,173000,576382650,15750,15750,15750,15750,0
20230908,172900,576382650,15750,15750,15750,15750,0
20230908,172800,576382650,15750,15750,15750,15750,0
20230908,172700,576382650,15750,15750,15750,15750,0
20230908,172600,576382650,15750,15750,15750,15750,0
20230908,172500,576382650,15750,15750,15750,15750,0
20230908,172400,576382650,15750,15750,15750,15750,0
20230908,172300,576382650,15750,15750,15750,15750,0
20230908,172200,576382650,15750,15750,15750,15750,0
20230908,172100,576382650,15750,15750,15750,15750,0
20230908,172000,576382650,15750,15750,15750,15750,0
20230908,171900,576382650,15750,15750,15750,15750,0
20230908,171800,576382650,15750,15750,15750,15750,0
20230908,171700,576382650,15750,15750,15750,15750,0
20230908,171600,576382650,15750,15750,15750,15750,0
20230908,171500,576382650,15750,15750,15750,15750,0
20230908,171400,576382650,15750,15750,15750,15750,0
20230908,171300,576382650,15750,15750,15750,15750,0
20230908,171200,576382650,15750,15750,15750,15750,997
20230908,171100,576382650,15750,15750,15750,15750,0
20230908,171000,576382650,15750,15750,15750,15750,0
20230908,170900,576382650,15750,15750,15750,15750,0
20230908,170800,576382650,15750,15750,15750,15750,0
20230908,170700,576382650,15750,15750,15750,15750,0
20230908,170600,576382650,15750,15750,15750,15750,0
20230908,170500,576382650,15750,15750,15750,15750,0
20230908,170400,576382650,15750,15750,15750,15750,0
20230908,170300,576382650,15750,15750,15750,15750,0
20230908,170200,576382650,15750,15750,15750,15750,0
20230908,170100,576382650,15750,15750,15750,15750,0
20230908,170000,576382650,15750,15750,15750,15750,0
20230908,165900,576382650,15750,15750,15750,15750,0
20230908,165800,576382650,15750,15750,15750,15750,0
20230908,165700,576382650,15750,15750,15750,15750,0
20230908,165600,576382650,15750,15750,15750,15750,0
20230908,165500,576382650,15750,15750,15750,15750,0
20230908,165400,576382650,15750,15750,15750,15750,0
20230908,165300,576382650,15750,15750,15750,15750,0
20230908,165200,576382650,15750,15750,15750,15750,0
20230908,165100,576382650,15750,15750,15750,15750,0
20230908,165000,576382650,15750,15750,15750,15750,0
20230908,164900,576382650,15750,15750,15750,15750,0
20230908,164800,576382650,15750,15750,15750,15750,0
20230908,164700,576382650,15750,15750,15750,15750,0
20230908,164600,576382650,15750,15750,15750,15750,0
20230908,164500,576382650,15750,15750,15750,15750,0
20230908,164400,576382650,15750,15750,15750,15750,0
20230908,164300,576382650,15750,15750,15750,15750,0
20230908,164200,576382650,15750,15750,15750,15750,997
20230908,164100,576382650,15750,15750,15750,15750,0
20230908,164000,576382650,15750,15750,15750,15750,0
20230908,163900,576382650,15750,15750,15750,15750,0
20230908,163800,576382650,15750,15750,15750,15750,0
20230908,163700,576382650,15750,15750,15750,15750,0
20230908,163600,576382650,15750,15750,15750,15750,0
20230908,163500,576382650,15750,15750,15750,15750,0
20230908,163400,576382650,15750,15750,15750,15750,0
20230908,163300,576382650,15750,15750,15750,15750,0
20230908,163200,576382650,15750,15750,15750,15750,0
20230908,163100,576382650,15750,15750,15750,15750,0
20230908,163000,576382650,15750,15750,15750,15750,0
20230908,162900,576382650,15750,15750,15750,15750,0
20230908,162800,576382650,15750,15750,15750,15750,0
20230908,162700,576382650,15750,15750,15750,15750,0
20230908,162600,576382650,15750,15750,15750,15750,0
20230908,162500,576382650,15750,15750,15750,15750,0
20230908,162400,576382650,15750,15750,15750,15750,0
20230908,162300,576382650,15750,15750,15750,15750,0
20230908,162200,576382650,15750,15750,15750,15750,0
20230908,162100,576382650,15750,15750,15750,15750,0
20230908,162000,576382650,15750,15750,15750,15750,0
20230908,161900,576382650,15750,15750,15750,15750,0
20230908,161800,576382650,15750,15750,15750,15750,0
20230908,161700,576382650,15750,15750,15750,15750,0
20230908,161600,576382650,15750,15750,15750,15750,0
20230908,161500,576382650,15750,15750,15750,15750,0
20230908,161400,576382650,15750,15750,15750,15750,0
20230908,161300,576382650,15750,15750,15750,15750,0
20230908,161200,576382650,15750,15750,15750,15750,997
20230908,161100,576382650,15750,15750,15750,15750,0
20230908,161000,576382650,15750,15750,15750,15750,0
20230908,160900,576382650,15750,15750,15750,15750,0
20230908,160800,576382650,15750,15750,15750,15750,0
20230908,160700,576382650,15750,15750,15750,15750,0
20230908,160600,576382650,15750,15750,15750,15750,0
20230908,160500,576382650,15750,15750,15750,15750,0
20230908,160400,576382650,15750,15750,15750,15750,0
20230908,160300,576382650,15750,15750,15750,15750,0
20230908,160200,576382650,15750,15750,15750,15750,0
20230908,160100,576382650,15750,15750,15750,15750,0
20230908,160000,576382650,15750,15750,15750,15750,0
20230908,155900,576382650,15750,15750,15750,15750,0
20230908,155800,576382650,15750,15750,15750,15750,0
20230908,155700,576382650,15750,15750,15750,15750,0
20230908,155600,576382650,15750,15750,15750,15750,0
20230908,155500,576382650,15750,15750,15750,15750,0
20230908,155400,576382650,15750,15750,15750,15750,0
20230908,155300,576382650,15750,15750,15750,15750,0
20230908,155200,576382650,15750,15750,15750,15750,0
20230908,155100,576382650,15750,15750,15750,15750,0
20230908,155000,576382650,15750,15750,15750,15750,0
20230908,154900,576382650,15750,15750,15750,15750,0
20230908,154800,576382650,15750,15750,15750,15750,0
20230908,154700,576382650,15750,15750,15750,15750,0
20230908,154600,576382650,15750,15750,15750,15750,0
20230908,154500,576382650,15750,15750,15750,15750,0
20230908,154400,576382650,15750,15750,15750,15750,0
20230908,154300,576382650,15750,15750,15750,15750,0
20230908,154200,576382650,15750,15750,15750,15750,997
20230908,154100,576382650,15750,15750,15750,15750,0
20230908,154000,576382650,15750,15750,15750,15750,0
20230908,153900,576382650,15750,15750,15750,15750,0
20230908,153800,576382650,15750,15750,15750,15750,0
20230908,153700,576382650,15750,15750,15750,15750,0
20230908,153600,576382650,15750,15750,15750,15750,0
20230908,153500,576382650,15750,15750,15750,15750,0
20230908,153400,576382650,15750,15750,15750,15750,0
20230908,153300,576382650,15750,15750,15750,15750,0
20230908,153200,576382650,15750,15750,15750,15750,0
20230908,153100,576382650,15750,15750,15750,15750,0
20230908,153000,576382650,15750,15750,15750,15750,997
20230908,152900,560679900,15890,15890,15890,15890,0
20230908,152800,560679900,15890,15890,15890,15890,0
20230908,152700,560679900,15890,15890,15890,15890,0
20230908,152600,560679900,15890,15890,15890,15890,0
20230908,152500,560679900,15890,15890,15890,15890,0
20230908,152400,560679900,15890,15890,15890,15890,0
20230908,152300,560679900,15890,15890,15890,15890,0
20230908,152200,560679900,15890,15890,15890,15890,0
20230908,152100,560679900,15890,15890,15890,15890,0
20230908,152000,560679900,15890,15890,15890,15890,0
20230908,151900,560679900,15890,15810,15890,15810,9
20230908,151800,560537530,15890,15890,15890,15890,2
20230908,151700,560505750,15800,15800,15800,15800,6
20230908,151600,560410950,15890,15880,15890,15880,313
20230908,151500,555440140,15890,15890,15890,15890,0
20230908,151400,555440140,15890,15890,15890,15890,0
20230908,151300,555440140,15890,15890,15890,15890,0
20230908,151200,555440140,15890,15800,15890,15800,2
20230908,151100,555408450,15770,15820,15820,15770,362
20230908,151000,549685530,15900,15820,15900,15820,2
20230908,150900,549653810,15910,15910,15910,15910,0
20230908,150800,549653810,15910,15910,15910,15910,0
20230908,150700,549653810,15910,15910,15910,15910,0
20230908,150600,549653810,15910,15910,15910,15910,0
20230908,150500,549653810,15910,15910,15910,15910,0
20230908,150400,549653810,15910,15920,15920,15810,57
20230908,150300,548751680,15930,15930,15930,15930,1
20230908,150200,548735750,15930,15820,15930,15820,12
20230908,150100,548545690,15830,15830,15830,15830,40
20230908,150000,547912490,15930,15930,15930,15830,3
20230908,145900,547864800,15930,15930,15930,15930,2
20230908,145800,547832940,15930,15930,15930,15930,7
20230908,145700,547721430,15930,15930,15930,15930,0
20230908,145600,547721430,15930,15930,15930,15930,9
20230908,145500,547578060,15930,15930,15930,15930,1
20230908,145400,547562130,15940,15940,15940,15940,0
20230908,145300,547562130,15940,15940,15940,15940,1
20230908,145200,547546190,15940,15940,15940,15940,63
20230908,145100,546541970,15940,15940,15940,15940,70
20230908,145000,545426170,15940,15940,15940,15940,5
20230908,144900,545346470,15970,15970,15970,15970,0
20230908,144800,545346470,15970,15970,15970,15970,0
20230908,144700,545346470,15970,15970,15970,15970,0
20230908,144600,545346470,15970,15970,15970,15970,8
20230908,144500,545218710,15970,15960,15970,15960,400
20230908,144400,538833050,15960,15950,15960,15950,5
20230908,144300,538753290,15950,15950,15950,15950,399
20230908,144200,532389240,15950,15950,15950,15950,50
20230908,144100,531591740,15970,15810,15970,15810,708
20230908,144000,520355160,15820,15820,15820,15820,6
20230908,143900,520260240,15830,15820,15830,15820,400
20230908,143800,513929690,15670,15670,15670,15670,0
20230908,143700,513929690,15670,15690,15690,15670,61
20230908,143600,512973330,15830,15830,15830,15830,3
20230908,143500,512925840,15820,15820,15820,15820,20
20230908,143400,512609440,15820,15820,15820,15820,1
20230908,143300,512593620,15820,15820,15820,15820,0
20230908,143200,512593620,15820,15810,15820,15810,361
20230908,143100,506883100,15810,15740,15810,15740,2571
20230908,143000,466332840,15740,15690,15740,15690,900
20230908,142900,452189460,15630,15630,15630,15630,0
20230908,142800,452189460,15630,15630,15630,15630,32
20230908,142700,451689300,15630,15630,15630,15630,38
20230908,142600,451095360,15630,15640,15640,15630,125
20230908,142500,449141290,15630,15630,15630,15630,0
20230908,142400,449141290,15630,15630,15630,15630,1
20230908,142300,449125660,15700,15630,15700,15630,25
20230908,142200,448734210,15630,15670,15670,15630,50
20230908,142100,447952660,15700,15700,15700,15700,0
20230908,142000,447952660,15700,15700,15700,15700,0
20230908,141900,447952660,15700,15700,15700,15700,2
20230908,141800,447921260,15700,15700,15700,15700,11
20230908,141700,447748560,15730,15700,15730,15700,26
20230908,141600,447340180,15730,15700,15730,15620,1501
20230908,141500,423863970,15730,15730,15730,15730,0
20230908,141400,423863970,15730,15730,15730,15730,0
20230908,141300,423863970,15730,15730,15730,15730,0
20230908,141200,423863970,15730,15730,15730,15730,11
20230908,141100,423690940,15720,15730,15730,15720,201
20230908,141000,420531210,15720,15720,15720,15720,44
20230908,140900,419839530,15720,15720,15720,15720,0
20230908,140800,419839530,15720,15720,15720,15720,0
20230908,140700,419839530,15720,15700,15720,15700,7
20230908,140600,419729610,15700,15700,15700,15700,0
20230908,140500,419729610,15700,15700,15700,15700,0
20230908,140400,419729610,15700,15700,15700,15700,0
20230908,140300,419729610,15700,15700,15700,15700,0
20230908,140200,419729610,15700,15700,15700,15700,20
20230908,140100,419415610,15720,15720,15720,15720,40
20230908,140000,418786810,15720,15720,15720,15720,2
20230908,135900,418755370,15720,15720,15720,15720,0
20230908,135800,418755370,15720,15720,15720,15720,1
20230908,135700,418739650,15660,15730,15730,15660,395
20230908,135600,412532950,15660,15660,15660,15660,0
20230908,135500,412532950,15660,15660,15660,15660,0
20230908,135400,412532950,15660,15660,15660,15660,169
20230908,135300,409886410,15660,15660,15660,15660,10
20230908,135200,409729810,15660,15660,15660,15660,0
20230908,135100,409729810,15660,15660,15660,15660,0
20230908,135000,409729810,15660,15660,15660,15660,0
20230908,134900,409729810,15660,15660,15660,15660,0
20230908,134800,409729810,15660,15660,15660,15660,100
20230908,134700,408163810,15660,15660,15660,15660,0
20230908,134600,408163810,15660,15710,15710,15660,90
20230908,134500,406752320,15670,15670,15670,15670,500
20230908,134400,398917320,15670,15680,15680,15670,310
20230908,134300,394057680,15690,15690,15690,15690,24
20230908,134200,393681120,15690,15690,15690,15690,60
20230908,134100,392739720,15680,15680,15680,15680,1
20230908,134000,392724040,15680,15680,15680,15680,7
20230908,133900,392614280,15680,15680,15680,15680,0
20230908,133800,392614280,15680,15680,15680,15680,0
20230908,133700,392614280,15680,15680,15680,15680,0
20230908,133600,392614280,15680,15680,15680,15680,0
20230908,133500,392614280,15680,15680,15680,15680,0
20230908,133400,392614280,15680,15680,15680,15680,0
20230908,133300,392614280,15680,15680,15680,15680,0
20230908,133200,392614280,15680,15680,15680,15680,30
20230908,133100,392143880,15680,15680,15680,15680,9
20230908,133000,392002760,15670,15670,15670,15670,0
20230908,132900,392002760,15670,15670,15670,15670,0
20230908,132800,392002760,15670,15670,15670,15670,0
20230908,132700,392002760,15670,15670,15670,15670,0
20230908,132600,392002760,15670,15670,15670,15670,0
20230908,132500,392002760,15670,15670,15670,15670,1
20230908,132400,391987090,15670,15670,15670,15670,0
20230908,132300,391987090,15670,15670,15670,15670,0
20230908,132200,391987090,15670,15670,15670,15670,20
20230908,132100,391673690,15670,15670,15670,15670,0
20230908,132000,391673690,15670,15670,15670,15670,0
20230908,131900,391673690,15670,15670,15670,15670,0
20230908,131800,391673690,15670,15670,15670,15670,0
20230908,131700,391673690,15670,15670,15670,15670,5
20230908,131600,391595340,15670,15670,15670,15670,113
20230908,131500,389824630,15670,15670,15670,15670,0
20230908,131400,389824630,15670,15670,15670,15670,0
20230908,131300,389824630,15670,15740,15740,15670,120
20230908,131200,387942830,15760,15760,15760,15760,0
20230908,131100,387942830,15760,15760,15760,15760,7
20230908,131000,387832510,15760,15760,15760,15760,2
20230908,130900,387800990,15760,15680,15760,15680,2
20230908,130800,387769550,15670,15670,15670,15670,0
20230908,130700,387769550,15670,15670,15670,15670,0
20230908,130600,387769550,15670,15670,15670,15670,0
20230908,130500,387769550,15670,15670,15670,15670,42
20230908,130400,387111410,15670,15670,15670,15670,4
20230908,130300,387048730,15770,15770,15770,15770,100
20230908,130200,385471730,15770,15770,15770,15770,0
20230908,130100,385471730,15770,15770,15770,15770,0
20230908,130000,385471730,15770,15770,15770,15770,0
20230908,125900,385471730,15770,15770,15770,15770,0
20230908,125800,385471730,15770,15770,15770,15770,0
20230908,125700,385471730,15770,15770,15770,15770,5
20230908,125600,385392880,15770,15770,15770,15770,4
20230908,125500,385329800,15770,15770,15770,15770,2
20230908,125400,385298260,15770,15770,15770,15770,0
20230908,125300,385298260,15770,15770,15770,15770,10
20230908,125200,385140560,15780,15780,15780,15780,0
20230908,125100,385140560,15780,15780,15780,15780,0
20230908,125000,385140560,15780,15780,15780,15780,0
20230908,124900,385140560,15780,15780,15780,15780,1
20230908,124800,385124780,15640,15660,15660,15640,971
20230908,124700,369936820,15660,15690,15690,15660,364
20230908,124600,364230850,15690,15690,15690,15690,2
20230908,124500,364199470,15700,15710,15710,15700,836
20230908,124400,351071220,15710,15710,15710,15710,130
20230908,124300,349028920,15790,15790,15790,15790,3
20230908,124200,348981550,15800,15800,15800,15800,0
20230908,124100,348981550,15800,15800,15800,15800,5
20230908,124000,348902550,15800,15800,15800,15800,1
20230908,123900,348886750,15800,15800,15800,15800,1
20230908,123800,348870950,15800,15800,15800,15800,0
20230908,123700,348870950,15800,15800,15800,15800,0
20230908,123600,348870950,15800,15800,15800,15800,0
20230908,123500,348870950,15800,15800,15800,15800,0
20230908,123400,348870950,15800,15800,15800,15800,1
20230908,123300,348855150,15790,15790,15790,15790,0
20230908,123200,348855150,15790,15790,15790,15790,0
20230908,123100,348855150,15790,15790,15790,15790,100
20230908,123000,347276150,15800,15800,15800,15800,2000
20230908,122900,315676150,15800,15800,15800,15800,0
20230908,122800,315676150,15800,15800,15800,15800,0
20230908,122700,315676150,15800,15800,15800,15800,2
20230908,122600,315644550,15710,15710,15710,15710,454
20230908,122500,308512210,15700,15700,15700,15700,0
20230908,122400,308512210,15700,15700,15700,15700,0
20230908,122300,308512210,15700,15700,15700,15700,144
20230908,122200,306251410,15710,15710,15710,15710,585
20230908,122100,297061060,15800,15800,15800,15800,0
20230908,122000,297061060,15800,15800,15800,15800,0
20230908,121900,297061060,15800,15800,15800,15800,0
20230908,121800,297061060,15800,15800,15800,15800,1
20230908,121700,297045260,15710,15710,15710,15710,0
20230908,121600,297045260,15710,15710,15710,15710,0
20230908,121500,297045260,15710,15710,15710,15710,0
20230908,121400,297045260,15710,15710,15710,15710,0
20230908,121300,297045260,15710,15710,15710,15710,52
20230908,121200,296228340,15700,15700,15700,15700,0
20230908,121100,296228340,15700,15700,15700,15700,0
20230908,121000,296228340,15700,15700,15700,15700,0
20230908,120900,296228340,15700,15790,15790,15700,247
20230908,120800,292348600,15790,15790,15790,15790,13
20230908,120700,292143330,15790,15790,15790,15790,0
20230908,120600,292143330,15790,15790,15790,15790,0
20230908,120500,292143330,15790,15790,15790,15790,0
20230908,120400,292143330,15790,15790,15790,15790,0
20230908,120300,292143330,15790,15790,15790,15790,0
20230908,120200,292143330,15790,15790,15790,15790,0
20230908,120100,292143330,15790,15790,15790,15790,0
20230908,120000,292143330,15790,15790,15790,15790,1
20230908,115900,292127540,15790,15790,15790,15790,1
20230908,115800,292111750,15700,15700,15700,15700,28
20230908,115700,291672150,15700,15700,15700,15700,200
20230908,115600,288532150,15700,15790,15790,15700,47
20230908,115500,287790650,15800,15800,15800,15800,0
20230908,115400,287790650,15800,15800,15800,15800,0
20230908,115300,287790650,15800,15800,15800,15800,0
20230908,115200,287790650,15800,15800,15800,15800,0
20230908,115100,287790650,15800,15800,15800,15800,0
20230908,115000,287790650,15800,15800,15800,15800,0
20230908,114900,287790650,15800,15800,15800,15800,0
20230908,114800,287790650,15800,15800,15800,15800,0
20230908,114700,287790650,15800,15710,15800,15710,236
20230908,114600,284081000,15720,15730,15800,15720,231
20230908,114500,280447410,15800,15800,15800,15800,0
20230908,114400,280447410,15800,15750,15800,15750,173
20230908,114300,277722610,15800,15800,15800,15800,0
20230908,114200,277722610,15800,15800,15800,15800,0
20230908,114100,277722610,15800,15750,15800,15750,149
20230908,114000,275375810,15750,15750,15750,15750,1
20230908,113900,275360060,15750,15750,15750,15750,0
20230908,113800,275360060,15750,15750,15750,15750,0
20230908,113700,275360060,15750,15750,15750,15750,0
20230908,113600,275360060,15750,15750,15750,15750,0
20230908,113500,275360060,15750,15750,15750,15750,0
20230908,113400,275360060,15750,15750,15750,15750,1
20230908,113300,275344310,15750,15750,15750,15750,10
20230908,113200,275186810,15750,15750,15750,15750,2
20230908,113100,275155310,15750,15750,15750,15750,0
20230908,113000,275155310,15750,15750,15750,15750,2
20230908,112900,275123810,15750,15750,15750,15750,107
20230908,112800,273438560,15750,15700,15750,15700,6
20230908,112700,273344310,15700,15630,15700,15630,72
20230908,112600,272218880,15630,15630,15630,15630,90
20230908,112500,270812180,15630,15620,15630,15620,54
20230908,112400,269968560,15630,15630,15630,15630,5
20230908,112300,269890410,15630,15620,15630,15620,311
20230908,112200,265031750,15630,15620,15630,15620,194
20230908,112100,262000830,15620,15630,15630,15620,52
20230908,112000,261188090,15630,15630,15630,15630,0
20230908,111900,261188090,15630,15630,15630,15630,100
20230908,111800,259625090,15700,15700,15700,15700,0
20230908,111700,259625090,15700,15700,15700,15700,0
20230908,111600,259625090,15700,15700,15700,15700,0
20230908,111500,259625090,15700,15700,15700,15700,0
20230908,111400,259625090,15700,15620,15700,15620,11
20230908,111300,259453190,15700,15630,15700,15630,20
20230908,111200,259140520,15610,15610,15610,15610,429
20230908,111100,252443830,15600,15610,15610,15600,200
20230908,111000,249322120,15610,15610,15610,15610,160
20230908,110900,246824520,15610,15650,15650,15610,607
20230908,110800,237339600,15660,15660,15660,15630,444
20230908,110700,230394680,15660,15660,15660,15660,130
20230908,110600,228358880,15660,15660,15660,15660,0
20230908,110500,228358880,15660,15660,15660,15660,0
20230908,110400,228358880,15660,15660,15660,15660,52
20230908,110300,227544560,15670,15670,15670,15670,6
20230908,110200,227450540,15670,15670,15670,15670,0
20230908,110100,227450540,15670,15670,15670,15670,129
20230908,110000,225429110,15650,15660,15670,15650,930
20230908,105900,210869320,15670,15670,15670,15670,301
20230908,105800,206152650,15680,15680,15680,15680,145
20230908,105700,203879050,15690,15700,15700,15690,255
20230908,105600,199876920,15700,15700,15700,15700,8
20230908,105500,199751320,15700,15720,15720,15700,1014
20230908,105400,183824650,15730,15740,15740,15730,73
20230908,105300,182676350,15750,15750,15750,15750,1
20230908,105200,182660600,15730,15730,15730,15730,0
20230908,105100,182660600,15730,15730,15730,15730,0
20230908,105000,182660600,15730,15740,15740,15730,432
20230908,104900,175864450,15750,15750,15750,15750,0
20230908,104800,175864450,15750,15750,15750,15750,0
20230908,104700,175864450,15750,15750,15750,15750,0
20230908,104600,175864450,15750,15750,15750,15750,3
20230908,104500,175817200,15750,15750,15750,15750,0
20230908,104400,175817200,15750,15740,15750,15740,60
20230908,104300,174872730,15730,15740,15740,15730,220
20230908,104200,171410930,15740,15740,15740,15740,25
20230908,104100,171017430,15740,15740,15740,15740,59
20230908,104000,170088770,15740,15750,15750,15740,6
20230908,103900,169994320,15750,15750,15750,15750,50
20230908,103800,169206820,15750,15750,15750,15750,100
20230908,103700,167631820,15750,15750,15750,15750,0
20230908,103600,167631820,15750,15750,15750,15750,0
20230908,103500,167631820,15750,15750,15750,15750,3
20230908,103400,167584570,15820,15820,15820,15820,0
20230908,103300,167584570,15820,15820,15820,15820,0
20230908,103200,167584570,15820,15820,15820,15820,1
20230908,103100,167568750,15750,15760,15760,15750,92
20230908,103000,166119550,15750,15750,15750,15750,0
20230908,102900,166119550,15750,15750,15750,15750,0
20230908,102800,166119550,15750,15750,15750,15750,0
20230908,102700,166119550,15750,15830,15830,15750,12
20230908,102600,165930390,15830,15830,15830,15830,0
20230908,102500,165930390,15830,15830,15830,15830,300
20230908,102400,161181390,15830,15830,15830,15830,1
20230908,102300,161165560,15740,15780,15780,15740,50
20230908,102200,160377360,15830,15830,15830,15830,1
20230908,102100,160361530,15740,15830,15830,15740,101
20230908,102000,158771700,15750,15760,15760,15750,146
20230908,101900,156471500,15830,15760,15830,15760,51
20230908,101800,155667670,15850,15850,15850,15850,0
20230908,101700,155667670,15850,15840,15850,15840,6
20230908,101600,155572620,15840,15750,15840,15740,130
20230908,101500,153526310,15740,15740,15740,15740,5
20230908,101400,153447610,15850,15850,15850,15850,0
20230908,101300,153447610,15850,15850,15850,15850,1
20230908,101200,153431760,15740,15740,15740,15740,1
20230908,101100,153416020,15860,15860,15860,15860,0
20230908,101000,153416020,15860,15860,15860,15860,1
20230908,100900,153400160,15730,15750,15750,15730,97
20230908,100800,151872890,15860,15860,15860,15860,0
20230908,100700,151872890,15860,15860,15860,15790,211
20230908,100600,148534830,15860,15860,15860,15860,1
20230908,100500,148518970,15850,15850,15850,15850,7
20230908,100400,148408020,15850,15850,15850,15850,2
20230908,100300,148376320,15860,15860,15860,15860,1
20230908,100200,148360460,15850,15850,15850,15850,0
20230908,100100,148360460,15850,15850,15850,15850,130
20230908,100000,146299960,15850,15850,15850,15850,1
20230908,095900,146284110,15850,15850,15850,15850,10
20230908,095800,146125610,15850,15850,15850,15850,18
20230908,095700,145840310,15850,15850,15850,15700,508
20230908,095600,137853450,15850,15850,15850,15850,119
20230908,095500,135967300,15860,15850,15860,15850,7
20230908,095400,135856340,15750,15840,15840,15750,268
20230908,095300,131612120,15840,15840,15840,15840,0
20230908,095200,131612120,15840,15830,15840,15740,16
20230908,095100,131359720,15740,15740,15740,15740,44
20230908,095000,130667160,15740,15740,15740,15740,9
20230908,094900,130525500,15740,15790,15800,15740,893
20230908,094800,116459910,15800,15800,15800,15800,10
20230908,094700,116301910,15840,15840,15840,15840,54
20230908,094600,115446550,15860,15860,15860,15860,1
20230908,094500,115430690,15860,15860,15860,15860,0
20230908,094400,115430690,15860,15860,15860,15860,0
20230908,094300,115430690,15860,15780,15860,15780,2
20230908,094200,115399050,15860,15780,15860,15750,351
20230908,094100,109868020,15870,15870,15870,15780,527
20230908,094000,101546130,15870,15870,15870,15870,1
20230908,093900,101530260,15870,15800,15870,15800,361
20230908,093800,95824990,15870,15870,15870,15870,1
20230908,093700,95809120,15870,15880,15880,15800,14
20230908,093600,95587700,15800,15830,15830,15800,187
20230908,093500,92629950,15880,15830,15880,15830,7
20230908,093400,92518990,15840,15840,15840,15840,0
20230908,093300,92518990,15840,15840,15840,15840,0
20230908,093200,92518990,15840,15870,15870,15790,535
20230908,093100,84062940,15900,15900,15900,15900,3
20230908,093000,84015240,15840,15840,15840,15840,0
20230908,092900,84015240,15840,15860,15860,15840,10
20230908,092800,83856700,15860,15860,15860,15860,6
20230908,092700,83761540,15860,15860,15860,15860,37
20230908,092600,83174720,15860,15860,15860,15850,170
20230908,092500,80479060,15970,15870,15970,15870,21
20230908,092400,80145690,15870,15980,15980,15870,113
20230908,092300,78352050,15880,15880,15880,15880,56
20230908,092200,77462770,16060,16060,16060,16060,0
20230908,092100,77462770,16060,16060,16060,16060,1
20230908,092000,77446710,16100,16100,16100,16100,0
20230908,091900,77446710,16100,16100,16100,16100,0
20230908,091800,77446710,16100,16000,16100,16000,1314
20230908,091700,56295980,15850,15860,15860,15850,127
20230908,091600,54282530,16000,16000,16000,16000,130
20230908,091500,52202530,16000,16000,16000,16000,5
20230908,091400,52122530,16000,16000,16050,16000,191
20230908,091300,49066430,16100,16100,16100,16100,10
20230908,091200,48905430,16100,16050,16100,16050,500
20230908,091100,40860780,16050,15970,16050,15970,670
20230908,091000,30115050,15970,15850,15970,15840,110
20230908,090900,28371400,15850,15910,15970,15850,109
20230908,090800,26640900,15980,15990,15990,15800,276
20230908,090700,22256660,16000,15780,16000,15780,156
20230908,090600,19791630,15780,15730,15780,15730,135
20230908,090500,17661830,15740,15740,15740,15740,95
20230908,090400,16166530,15740,15790,15790,15730,783
20230908,090300,3840870,15800,15800,15800,15780,62
20230908,090200,2861470,15800,15960,15960,15800,94
20230908,090100,1372880,15960,15960,15960,15960,0
20230908,090000,1372880,15960,16000,16000,15960,86