KissMeData/014620/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185400,2955565130,15780,15780,15780,15780,6416
20230908,185300,2955565130,15780,15780,15780,15780,0
20230908,185200,2955565130,15780,15780,15780,15780,0
20230908,185100,2955565130,15780,15780,15780,15780,0
20230908,185000,2955565130,15780,15780,15780,15780,0
20230908,184900,2955565130,15780,15780,15780,15780,0
20230908,184800,2955565130,15780,15780,15780,15780,0
20230908,184700,2955565130,15780,15780,15780,15780,0
20230908,184600,2955565130,15780,15780,15780,15780,0
20230908,184500,2955565130,15780,15780,15780,15780,0
20230908,184400,2955565130,15780,15780,15780,15780,0
20230908,184300,2955565130,15780,15780,15780,15780,0
20230908,184200,2955565130,15780,15780,15780,15780,0
20230908,184100,2955565130,15780,15780,15780,15780,0
20230908,184000,2955565130,15780,15780,15780,15780,0
20230908,183900,2955565130,15780,15780,15780,15780,0
20230908,183800,2955565130,15780,15780,15780,15780,0
20230908,183700,2955565130,15780,15780,15780,15780,0
20230908,183600,2955565130,15780,15780,15780,15780,0
20230908,183500,2955565130,15780,15780,15780,15780,0
20230908,183400,2955565130,15780,15780,15780,15780,0
20230908,183300,2955565130,15780,15780,15780,15780,0
20230908,183200,2955565130,15780,15780,15780,15780,0
20230908,183100,2955565130,15780,15780,15780,15780,0
20230908,183000,2955565130,15780,15780,15780,15780,0
20230908,182900,2955565130,15780,15780,15780,15780,0
20230908,182800,2955565130,15780,15780,15780,15780,0
20230908,182700,2955565130,15780,15780,15780,15780,0
20230908,182600,2955565130,15780,15780,15780,15780,0
20230908,182500,2955565130,15780,15780,15780,15780,0
20230908,182400,2955565130,15780,15780,15780,15780,6416
20230908,182300,2955565130,15780,15780,15780,15780,0
20230908,182200,2955565130,15780,15780,15780,15780,0
20230908,182100,2955565130,15780,15780,15780,15780,0
20230908,182000,2955565130,15780,15780,15780,15780,0
20230908,181900,2955565130,15780,15780,15780,15780,0
20230908,181800,2955565130,15780,15780,15780,15780,0
20230908,181700,2955565130,15780,15780,15780,15780,0
20230908,181600,2955565130,15780,15780,15780,15780,0
20230908,181500,2955565130,15780,15780,15780,15780,0
20230908,181400,2955565130,15780,15780,15780,15780,0
20230908,181300,2955565130,15780,15780,15780,15780,0
20230908,181200,2955565130,15780,15780,15780,15780,0
20230908,181100,2955565130,15780,15780,15780,15780,0
20230908,181000,2955565130,15780,15780,15780,15780,0
20230908,180900,2955565130,15780,15780,15780,15780,0
20230908,180800,2955565130,15780,15780,15780,15780,0
20230908,180700,2955565130,15780,15780,15780,15780,0
20230908,180600,2955565130,15780,15780,15780,15780,0
20230908,180500,2955565130,15780,15780,15780,15780,0
20230908,180400,2955565130,15780,15780,15780,15780,0
20230908,180300,2955565130,15780,15780,15780,15780,0
20230908,180200,2955565130,15780,15780,15780,15780,0
20230908,180100,2955565130,15780,15780,15780,15780,0
20230908,180000,2955565130,15780,15780,15780,15780,0
20230908,175900,2955565130,15780,15780,15780,15780,0
20230908,175800,2955565130,15780,15780,15780,15780,0
20230908,175700,2955565130,15780,15780,15780,15780,0
20230908,175600,2955565130,15780,15780,15780,15780,0
20230908,175500,2955565130,15780,15780,15780,15780,0
20230908,175400,2955565130,15780,15780,15780,15780,6416
20230908,175300,2955565130,15780,15780,15780,15780,0
20230908,175200,2955565130,15780,15780,15780,15780,0
20230908,175100,2955565130,15780,15780,15780,15780,0
20230908,175000,2955565130,15780,15780,15780,15780,0
20230908,174900,2955565130,15780,15780,15780,15780,0
20230908,174800,2955565130,15780,15780,15780,15780,0
20230908,174700,2955565130,15780,15780,15780,15780,0
20230908,174600,2955565130,15780,15780,15780,15780,0
20230908,174500,2955565130,15780,15780,15780,15780,0
20230908,174400,2955565130,15780,15780,15780,15780,0
20230908,174300,2955565130,15780,15780,15780,15780,0
20230908,174200,2955565130,15780,15780,15780,15780,0
20230908,174100,2955565130,15780,15780,15780,15780,0
20230908,174000,2955565130,15780,15780,15780,15780,0
20230908,173900,2955565130,15780,15780,15780,15780,0
20230908,173800,2955565130,15780,15780,15780,15780,0
20230908,173700,2955565130,15780,15780,15780,15780,0
20230908,173600,2955565130,15780,15780,15780,15780,0
20230908,173500,2955565130,15780,15780,15780,15780,0
20230908,173400,2955565130,15780,15780,15780,15780,0
20230908,173300,2955565130,15780,15780,15780,15780,0
20230908,173200,2955565130,15780,15780,15780,15780,0
20230908,173100,2955565130,15780,15780,15780,15780,0
20230908,173000,2955565130,15780,15780,15780,15780,0
20230908,172900,2955565130,15780,15780,15780,15780,0
20230908,172800,2955565130,15780,15780,15780,15780,0
20230908,172700,2955565130,15780,15780,15780,15780,0
20230908,172600,2955565130,15780,15780,15780,15780,0
20230908,172500,2955565130,15780,15780,15780,15780,0
20230908,172400,2955565130,15780,15780,15780,15780,6416
20230908,172300,2955565130,15780,15780,15780,15780,0
20230908,172200,2955565130,15780,15780,15780,15780,0
20230908,172100,2955565130,15780,15780,15780,15780,0
20230908,172000,2955565130,15780,15780,15780,15780,0
20230908,171900,2955565130,15780,15780,15780,15780,0
20230908,171800,2955565130,15780,15780,15780,15780,0
20230908,171700,2955565130,15780,15780,15780,15780,0
20230908,171600,2955565130,15780,15780,15780,15780,0
20230908,171500,2955565130,15780,15780,15780,15780,0
20230908,171400,2955565130,15780,15780,15780,15780,0
20230908,171300,2955565130,15780,15780,15780,15780,0
20230908,171200,2955565130,15780,15780,15780,15780,0
20230908,171100,2955565130,15780,15780,15780,15780,0
20230908,171000,2955565130,15780,15780,15780,15780,0
20230908,170900,2955565130,15780,15780,15780,15780,0
20230908,170800,2955565130,15780,15780,15780,15780,0
20230908,170700,2955565130,15780,15780,15780,15780,0
20230908,170600,2955565130,15780,15780,15780,15780,0
20230908,170500,2955565130,15780,15780,15780,15780,0
20230908,170400,2955565130,15780,15780,15780,15780,0
20230908,170300,2955565130,15780,15780,15780,15780,0
20230908,170200,2955565130,15780,15780,15780,15780,0
20230908,170100,2955565130,15780,15780,15780,15780,0
20230908,170000,2955565130,15780,15780,15780,15780,0
20230908,165900,2955565130,15780,15780,15780,15780,0
20230908,165800,2955565130,15780,15780,15780,15780,0
20230908,165700,2955565130,15780,15780,15780,15780,0
20230908,165600,2955565130,15780,15780,15780,15780,0
20230908,165500,2955565130,15780,15780,15780,15780,0
20230908,165400,2955565130,15780,15780,15780,15780,6416
20230908,165300,2955565130,15780,15780,15780,15780,0
20230908,165200,2955565130,15780,15780,15780,15780,0
20230908,165100,2955565130,15780,15780,15780,15780,0
20230908,165000,2955565130,15780,15780,15780,15780,0
20230908,164900,2955565130,15780,15780,15780,15780,0
20230908,164800,2955565130,15780,15780,15780,15780,0
20230908,164700,2955565130,15780,15780,15780,15780,0
20230908,164600,2955565130,15780,15780,15780,15780,0
20230908,164500,2955565130,15780,15780,15780,15780,0
20230908,164400,2955565130,15780,15780,15780,15780,0
20230908,164300,2955565130,15780,15780,15780,15780,0
20230908,164200,2955565130,15780,15780,15780,15780,0
20230908,164100,2955565130,15780,15780,15780,15780,0
20230908,164000,2955565130,15780,15780,15780,15780,0
20230908,163900,2955565130,15780,15780,15780,15780,0
20230908,163800,2955565130,15780,15780,15780,15780,0
20230908,163700,2955565130,15780,15780,15780,15780,0
20230908,163600,2955565130,15780,15780,15780,15780,0
20230908,163500,2955565130,15780,15780,15780,15780,0
20230908,163400,2955565130,15780,15780,15780,15780,0
20230908,163300,2955565130,15780,15780,15780,15780,0
20230908,163200,2955565130,15780,15780,15780,15780,0
20230908,163100,2955565130,15780,15780,15780,15780,0
20230908,163000,2955565130,15780,15780,15780,15780,0
20230908,162900,2955565130,15780,15780,15780,15780,0
20230908,162800,2955565130,15780,15780,15780,15780,0
20230908,162700,2955565130,15780,15780,15780,15780,0
20230908,162600,2955565130,15780,15780,15780,15780,0
20230908,162500,2955565130,15780,15780,15780,15780,0
20230908,162400,2955565130,15780,15780,15780,15780,6416
20230908,162300,2955565130,15780,15780,15780,15780,0
20230908,162200,2955565130,15780,15780,15780,15780,0
20230908,162100,2955565130,15780,15780,15780,15780,0
20230908,162000,2955565130,15780,15780,15780,15780,0
20230908,161900,2955565130,15780,15780,15780,15780,0
20230908,161800,2955565130,15780,15780,15780,15780,0
20230908,161700,2955565130,15780,15780,15780,15780,0
20230908,161600,2955565130,15780,15780,15780,15780,0
20230908,161500,2955565130,15780,15780,15780,15780,0
20230908,161400,2955565130,15780,15780,15780,15780,0
20230908,161300,2955565130,15780,15780,15780,15780,0
20230908,161200,2955565130,15780,15780,15780,15780,0
20230908,161100,2955565130,15780,15780,15780,15780,0
20230908,161000,2955565130,15780,15780,15780,15780,0
20230908,160900,2955565130,15780,15780,15780,15780,0
20230908,160800,2955565130,15780,15780,15780,15780,0
20230908,160700,2955565130,15780,15780,15780,15780,0
20230908,160600,2955565130,15780,15780,15780,15780,0
20230908,160500,2955565130,15780,15780,15780,15780,0
20230908,160400,2955565130,15780,15780,15780,15780,0
20230908,160300,2955565130,15780,15780,15780,15780,0
20230908,160200,2955565130,15780,15780,15780,15780,0
20230908,160100,2955565130,15780,15780,15780,15780,0
20230908,160000,2955565130,15780,15780,15780,15780,0
20230908,155900,2955565130,15780,15780,15780,15780,0
20230908,155800,2955565130,15780,15780,15780,15780,0
20230908,155700,2955565130,15780,15780,15780,15780,0
20230908,155600,2955565130,15780,15780,15780,15780,0
20230908,155500,2955565130,15780,15780,15780,15780,0
20230908,155400,2955565130,15780,15780,15780,15780,6416
20230908,155300,2955565130,15780,15780,15780,15780,0
20230908,155200,2955565130,15780,15780,15780,15780,0
20230908,155100,2955565130,15780,15780,15780,15780,0
20230908,155000,2955565130,15780,15780,15780,15780,0
20230908,154900,2955565130,15780,15780,15780,15780,0
20230908,154800,2955565130,15780,15780,15780,15780,0
20230908,154700,2955565130,15780,15780,15780,15780,0
20230908,154600,2955565130,15780,15780,15780,15780,0
20230908,154500,2955565130,15780,15780,15780,15780,0
20230908,154400,2955565130,15780,15780,15780,15780,0
20230908,154300,2955565130,15780,15780,15780,15780,0
20230908,154200,2955565130,15780,15780,15780,15780,0
20230908,154100,2955565130,15780,15780,15780,15780,0
20230908,154000,2955565130,15780,15780,15780,15780,0
20230908,153900,2955565130,15780,15780,15780,15780,0
20230908,153800,2955565130,15780,15780,15780,15780,0
20230908,153700,2955565130,15780,15780,15780,15780,0
20230908,153600,2955565130,15780,15780,15780,15780,0
20230908,153500,2955565130,15780,15780,15780,15780,0
20230908,153400,2955565130,15780,15780,15780,15780,0
20230908,153300,2955565130,15780,15780,15780,15780,0
20230908,153200,2955565130,15780,15780,15780,15780,0
20230908,153100,2955565130,15780,15780,15780,15780,0
20230908,153000,2955565130,15780,15780,15780,15780,6416
20230908,152900,2854320650,15810,15810,15810,15810,0
20230908,152800,2854320650,15810,15810,15810,15810,0
20230908,152700,2854320650,15810,15810,15810,15810,0
20230908,152600,2854320650,15810,15810,15810,15810,0
20230908,152500,2854320650,15810,15810,15810,15810,0
20230908,152400,2854320650,15810,15810,15810,15810,0
20230908,152300,2854320650,15810,15810,15810,15810,0
20230908,152200,2854320650,15810,15810,15810,15810,0
20230908,152100,2854320650,15810,15810,15810,15810,0
20230908,152000,2854320650,15810,15810,15810,15810,0
20230908,151900,2854320650,15810,15840,15840,15810,105
20230908,151800,2852658730,15830,15840,15850,15830,218
20230908,151700,2849205540,15850,15840,15850,15840,286
20230908,151600,2844673510,15840,15850,15850,15840,520
20230908,151500,2836434570,15850,15850,15850,15840,396
20230908,151400,2830158370,15850,15840,15850,15840,419
20230908,151300,2823518940,15840,15850,15850,15840,433
20230908,151200,2816657820,15850,15840,15850,15830,399
20230908,151100,2810334210,15850,15850,15850,15830,643
20230908,151000,2800144940,15850,15860,15860,15800,1360
20230908,150900,2778614120,15860,15860,15860,15840,1016
20230908,150800,2762505090,15860,15860,15860,15850,459
20230908,150700,2755229120,15860,15860,15860,15850,356
20230908,150600,2749583840,15860,15850,15860,15840,1260
20230908,150500,2729611090,15850,15850,15850,15840,442
20230908,150400,2722605400,15850,15860,15860,15830,2696
20230908,150300,2679891190,15860,15860,15860,15850,372
20230908,150200,2673991840,15860,15850,15860,15840,1074
20230908,150100,2656970630,15850,15850,15850,15840,478
20230908,150000,2649394380,15850,15840,15850,15840,484
20230908,145900,2641723010,15850,15850,15850,15840,464
20230908,145800,2634369290,15850,15850,15850,15840,554
20230908,145700,2625588910,15850,15850,15850,15840,437
20230908,145600,2618662490,15850,15840,15850,15840,413
20230908,145500,2612116690,15840,15850,15850,15830,1041
20230908,145400,2595624790,15850,15850,15850,15840,452
20230908,145300,2588461740,15850,15850,15850,15840,422
20230908,145200,2581773080,15840,15840,15850,15830,862
20230908,145100,2568119190,15840,15850,15850,15840,956
20230908,145000,2552973330,15840,15850,15850,15840,339
20230908,144900,2547600210,15850,15840,15850,15830,613
20230908,144800,2537885860,15840,15840,15840,15830,500
20230908,144700,2529965910,15840,15840,15840,15830,252
20230908,144600,2525974270,15840,15840,15840,15830,849
20230908,144500,2512527160,15840,15830,15840,15820,443
20230908,144400,2505514070,15830,15820,15830,15820,398
20230908,144300,2499213960,15830,15830,15830,15830,713
20230908,144200,2487927170,15830,15820,15830,15810,608
20230908,144100,2478307320,15820,15820,15820,15810,520
20230908,144000,2470081390,15820,15820,15820,15810,489
20230908,143900,2462346090,15820,15820,15820,15810,647
20230908,143800,2452110800,15820,15820,15820,15810,523
20230908,143700,2443837020,15820,15820,15820,15810,495
20230908,143600,2436006280,15820,15820,15820,15810,454
20230908,143500,2428824010,15820,15820,15820,15810,543
20230908,143400,2420233770,15820,15820,15820,15810,468
20230908,143300,2412830150,15820,15810,15820,15810,496
20230908,143200,2404986780,15810,15810,15810,15800,362
20230908,143100,2399263620,15810,15810,15810,15800,338
20230908,143000,2393919880,15810,15810,15810,15800,676
20230908,142900,2383232500,15810,15800,15810,15790,527
20230908,142800,2374905870,15800,15800,15800,15790,644
20230908,142700,2364730960,15800,15800,15800,15800,2094
20230908,142600,2331645760,15800,15780,15800,15780,417
20230908,142500,2325060660,15790,15780,15790,15780,345
20230908,142400,2319613140,15790,15790,15790,15780,379
20230908,142300,2313628980,15790,15790,15790,15780,506
20230908,142200,2305639370,15790,15790,15790,15780,663
20230908,142100,2295172670,15790,15790,15790,15780,1323
20230908,142000,2274289710,15790,15780,15790,15780,2586
20230908,141900,2233465870,15780,15780,15780,15770,460
20230908,141800,2226207090,15780,15780,15780,15770,507
20230908,141700,2218208740,15770,15780,15780,15770,374
20230908,141600,2212307090,15780,15770,15780,15770,772
20230908,141500,2200126400,15780,15780,15780,15770,375
20230908,141400,2194208980,15780,15780,15780,15770,314
20230908,141300,2189255110,15780,15760,15780,15760,1193
20230908,141200,2170440880,15770,15760,15770,15760,256
20230908,141100,2166403900,15770,15770,15770,15760,449
20230908,141000,2159323540,15770,15760,15770,15760,758
20230908,140900,2147370830,15760,15760,15780,15750,1444
20230908,140800,2124605630,15770,15770,15770,15760,428
20230908,140700,2117856770,15770,15770,15770,15760,412
20230908,140600,2111360310,15770,15770,15780,15770,2687
20230908,140500,2068980980,15760,15760,15760,15750,833
20230908,140400,2055852940,15760,15760,15760,15750,516
20230908,140300,2047721010,15760,15760,15760,15750,284
20230908,140200,2043245180,15750,15750,15760,15750,1970
20230908,140100,2012215080,15750,15730,15750,15730,556
20230908,140000,2003462910,15740,15740,15740,15730,273
20230908,135900,1999165920,15740,15740,15740,15730,193
20230908,135800,1996128130,15750,15750,15750,15740,177
20230908,135700,1993340750,15750,15740,15750,15730,1083
20230908,135600,1976293780,15740,15730,15740,15730,474
20230908,135500,1968835040,15740,15740,15740,15730,124
20230908,135400,1966883320,15740,15740,15740,15740,171
20230908,135300,1964191780,15730,15740,15740,15730,218
20230908,135200,1960760510,15730,15730,15740,15720,621
20230908,135100,1950991150,15740,15740,15740,15730,232
20230908,135000,1947339610,15740,15740,15740,15730,517
20230908,134900,1939204470,15740,15740,15740,15730,359
20230908,134800,1933553840,15740,15740,15740,15730,279
20230908,134700,1929162410,15740,15740,15740,15730,118
20230908,134600,1927305100,15740,15730,15740,15730,279
20230908,134500,1922915840,15730,15730,15730,15720,645
20230908,134400,1912770000,15730,15740,15740,15730,362
20230908,134300,1907073890,15730,15720,15730,15720,395
20230908,134200,1900860660,15730,15730,15740,15720,1855
20230908,134100,1871681450,15730,15720,15730,15710,392
20230908,134000,1865518160,15720,15710,15720,15710,92
20230908,133900,1864072030,15710,15710,15720,15710,128
20230908,133800,1862060000,15720,15710,15720,15710,706
20230908,133700,1850966930,15720,15720,15720,15710,307
20230908,133600,1846140900,15720,15710,15720,15710,78
20230908,133500,1844914780,15720,15720,15720,15710,949
20230908,133400,1829996530,15710,15710,15720,15710,101
20230908,133300,1828409250,15710,15720,15720,15700,269
20230908,133200,1824182530,15720,15720,15720,15710,375
20230908,133100,1818290590,15710,15710,15720,15710,126
20230908,133000,1816309910,15720,15720,15720,15710,180
20230908,132900,1813480340,15720,15710,15720,15710,198
20230908,132800,1810368410,15720,15720,15720,15710,442
20230908,132700,1803423260,15710,15720,15720,15710,141
20230908,132600,1801206770,15720,15720,15730,15720,540
20230908,132500,1792716980,15730,15740,15740,15720,338
20230908,132400,1787400110,15740,15720,15740,15720,1352
20230908,132300,1766132270,15730,15730,15730,15720,337
20230908,132200,1760831270,15730,15690,15730,15690,7910
20230908,132100,1636587960,15680,15680,15690,15680,205
20230908,132000,1633372610,15680,15680,15680,15680,353
20230908,131900,1627837570,15680,15680,15680,15670,250
20230908,131800,1623917610,15680,15690,15690,15680,838
20230908,131700,1610777580,15690,15700,15700,15690,326
20230908,131600,1605661180,15700,15690,15700,15690,78
20230908,131500,1604436630,15690,15700,15700,15680,1150
20230908,131400,1586392110,15700,15700,15700,15690,1403
20230908,131300,1564373500,15690,15700,15700,15690,121
20230908,131200,1562473830,15700,15700,15700,15690,174
20230908,131100,1559742060,15700,15700,15700,15690,727
20230908,131000,1548328200,15700,15700,15700,15690,173
20230908,130900,1545612130,15700,15700,15700,15700,158
20230908,130800,1543131530,15700,15690,15700,15690,134
20230908,130700,1541027820,15700,15700,15700,15690,293
20230908,130600,1536427740,15700,15700,15700,15700,160
20230908,130500,1533915740,15700,15690,15700,15680,113
20230908,130400,1532142700,15690,15690,15690,15690,195
20230908,130300,1529083150,15690,15690,15690,15680,346
20230908,130200,1523654460,15690,15690,15690,15690,163
20230908,130100,1521096990,15690,15680,15690,15670,422
20230908,130000,1514480140,15680,15680,15680,15670,263
20230908,125900,1510356810,15680,15680,15680,15670,282
20230908,125800,1505935220,15680,15680,15680,15670,80
20230908,125700,1504680870,15680,15690,15690,15680,406
20230908,125600,1498313430,15700,15700,15700,15690,254
20230908,125500,1494325660,15690,15690,15700,15690,246
20230908,125400,1490465710,15700,15690,15700,15690,539
20230908,125300,1482005980,15700,15700,15710,15690,958
20230908,125200,1466964710,15710,15710,15710,15700,1268
20230908,125100,1447055000,15710,15710,15710,15700,276
20230908,125000,1442720040,15700,15710,15710,15700,108
20230908,124900,1441023590,15710,15710,15710,15700,430
20230908,124800,1434268310,15710,15710,15710,15700,272
20230908,124700,1429995390,15700,15710,15710,15700,74
20230908,124600,1428833090,15710,15700,15710,15700,873
20230908,124500,1415124780,15700,15700,15700,15690,174
20230908,124400,1412393000,15700,15700,15700,15690,216
20230908,124300,1409001820,15700,15700,15700,15700,146
20230908,124200,1406709620,15690,15700,15700,15690,88
20230908,124100,1405328070,15690,15700,15700,15690,221
20230908,124000,1401858590,15700,15690,15700,15690,257
20230908,123900,1397824740,15690,15700,15700,15690,1367
20230908,123800,1376363880,15700,15690,15700,15690,630
20230908,123700,1366478880,15690,15690,15690,15680,193
20230908,123600,1363450740,15690,15680,15690,15670,660
20230908,123500,1353105060,15680,15690,15690,15680,80
20230908,123400,1351849930,15690,15680,15690,15680,225
20230908,123300,1348321370,15680,15690,15690,15680,198
20230908,123200,1345214770,15690,15680,15690,15670,112
20230908,123100,1343457850,15680,15700,15700,15680,927
20230908,123000,1328914980,15700,15700,15700,15690,354
20230908,122900,1323357500,15700,15700,15700,15690,371
20230908,122800,1317533890,15690,15690,15700,15680,80
20230908,122700,1316278650,15690,15680,15690,15680,171
20230908,122600,1313595690,15690,15690,15690,15680,727
20230908,122500,1302189080,15690,15690,15690,15680,341
20230908,122400,1296840230,15690,15690,15690,15690,73
20230908,122300,1295694860,15690,15690,15690,15680,507
20230908,122200,1287743150,15690,15680,15690,15680,291
20230908,122100,1283178360,15680,15690,15690,15680,147
20230908,122000,1280871960,15690,15680,15690,15680,149
20230908,121900,1278534390,15690,15690,15690,15690,248
20230908,121800,1274643270,15690,15690,15690,15680,342
20230908,121700,1269277720,15680,15690,15690,15680,275
20230908,121600,1264962990,15690,15690,15690,15680,159
20230908,121500,1262468980,15690,15670,15690,15670,119
20230908,121400,1260602880,15680,15690,15690,15680,652
20230908,121300,1250377480,15690,15680,15690,15680,154
20230908,121200,1247961350,15690,15690,15690,15690,216
20230908,121100,1244572310,15690,15680,15690,15680,676
20230908,121000,1233971610,15680,15680,15680,15680,237
20230908,120900,1230255450,15680,15680,15680,15670,90
20230908,120800,1228844270,15680,15680,15680,15670,125
20230908,120700,1226884490,15680,15680,15680,15680,403
20230908,120600,1220565450,15680,15680,15680,15670,263
20230908,120500,1216441930,15680,15670,15680,15670,57
20230908,120400,1215548270,15680,15680,15680,15670,298
20230908,120300,1210875750,15680,15680,15680,15670,184
20230908,120200,1207990650,15670,15680,15680,15670,216
20230908,120100,1204603800,15680,15670,15680,15670,158
20230908,120000,1202126390,15680,15670,15680,15670,157
20230908,115900,1199664670,15680,15670,15680,15670,177
20230908,115800,1196889870,15680,15680,15680,15670,179
20230908,115700,1194083220,15670,15670,15670,15660,429
20230908,115600,1187360810,15670,15680,15680,15670,149
20230908,115500,1185024520,15670,15670,15680,15660,409
20230908,115400,1178613270,15680,15680,15680,15670,631
20230908,115300,1168719220,15670,15670,15680,15670,183
20230908,115200,1165849820,15680,15670,15680,15670,525
20230908,115100,1157617910,15680,15670,15680,15660,839
20230908,115000,1144470190,15670,15670,15670,15660,231
20230908,114900,1140851020,15660,15670,15670,15660,173
20230908,114800,1138140420,15660,15650,15670,15650,310
20230908,114700,1133284520,15650,15660,15660,15650,67
20230908,114600,1132235460,15660,15660,15660,15650,73
20230908,114500,1131092460,15660,15670,15670,15650,594
20230908,114400,1121787540,15670,15650,15670,15650,310
20230908,114300,1116929910,15650,15650,15650,15640,738
20230908,114200,1105380230,15650,15650,15650,15640,90
20230908,114100,1103971780,15650,15650,15650,15640,256
20230908,114000,1099965880,15640,15650,15650,15640,130
20230908,113900,1097931430,15650,15660,15670,15650,324
20230908,113800,1092858850,15660,15660,15660,15650,180
20230908,113700,1090040420,15650,15660,15670,15650,411
20230908,113600,1083603390,15660,15660,15670,15660,178
20230908,113500,1080814180,15670,15670,15680,15660,921
20230908,113400,1066381180,15670,15670,15670,15660,142
20230908,113300,1064156110,15670,15670,15670,15660,270
20230908,113200,1059926230,15660,15650,15670,15650,134
20230908,113100,1057827570,15660,15630,15660,15630,115
20230908,113000,1056028200,15640,15640,15640,15640,115
20230908,112900,1054229600,15630,15660,15660,15630,559
20230908,112800,1045484010,15660,15660,15660,15650,179
20230908,112700,1042680920,15650,15670,15670,15650,138
20230908,112600,1040519550,15670,15650,15670,15640,3142
20230908,112500,991315600,15650,15640,15650,15640,218
20230908,112400,987904020,15650,15650,15650,15640,109
20230908,112300,986198220,15650,15650,15650,15650,191
20230908,112200,983209070,15650,15660,15660,15650,382
20230908,112100,977227840,15650,15660,15660,15650,183
20230908,112000,974362400,15660,15660,15660,15650,117
20230908,111900,972530230,15650,15640,15660,15640,819
20230908,111800,959714700,15640,15640,15640,15630,264
20230908,111700,955585790,15630,15640,15640,15630,80
20230908,111600,954334620,15640,15640,15640,15630,239
20230908,111500,950597740,15640,15630,15640,15630,145
20230908,111400,948330790,15640,15620,15640,15620,211
20230908,111300,945031850,15620,15620,15620,15610,126
20230908,111200,943063750,15620,15610,15620,15600,986
20230908,111100,927678260,15610,15640,15640,15610,408
20230908,111000,921301720,15640,15640,15650,15640,234
20230908,110900,917639750,15640,15640,15640,15630,550
20230908,110800,909040780,15640,15640,15640,15630,156
20230908,110700,906600960,15640,15640,15640,15630,204
20230908,110600,903410480,15630,15640,15640,15630,210
20230908,110500,900126220,15630,15640,15640,15630,119
20230908,110400,898265150,15640,15640,15640,15630,80
20230908,110300,897013970,15630,15630,15640,15630,280
20230908,110200,892636110,15620,15620,15630,15620,152
20230908,110100,890260870,15630,15630,15630,15620,100
20230908,110000,888697890,15630,15620,15630,15620,115
20230908,105900,886900910,15630,15630,15630,15620,259
20230908,105800,882852800,15630,15650,15650,15630,1072
20230908,105700,866086890,15650,15650,15660,15650,129
20230908,105600,864067010,15660,15660,15660,15660,271
20230908,105500,859823150,15650,15650,15660,15640,280
20230908,105400,855440920,15650,15650,15660,15650,374
20230908,105300,849586570,15650,15650,15660,15650,157
20230908,105200,847128300,15650,15650,15660,15650,430
20230908,105100,840396560,15650,15660,15660,15650,261
20230908,105000,836309520,15660,15660,15660,15650,267
20230908,104900,832129120,15660,15660,15660,15650,115
20230908,104800,830328250,15650,15650,15660,15650,349
20230908,104700,824865470,15640,15650,15650,15640,725
20230908,104600,813519240,15650,15650,15650,15640,208
20230908,104500,810264090,15650,15650,15650,15650,49
20230908,104400,809497240,15640,15650,15650,15640,270
20230908,104300,805272610,15650,15640,15650,15630,91
20230908,104200,803848690,15650,15640,15650,15640,425
20230908,104100,797201050,15650,15640,15650,15640,285
20230908,104000,792741870,15640,15640,15650,15640,533
20230908,103900,784405170,15630,15640,15640,15630,405
20230908,103800,778071020,15640,15630,15640,15630,171
20230908,103700,775397620,15620,15620,15630,15610,366
20230908,103600,769681390,15620,15620,15630,15620,246
20230908,103500,765837270,15630,15620,15630,15620,169
20230908,103400,763196330,15620,15640,15640,15610,226
20230908,103300,759663860,15640,15640,15640,15630,219
20230908,103200,756238730,15630,15640,15640,15630,94
20230908,103100,754768610,15640,15660,15660,15590,1176
20230908,103000,736381490,15660,15660,15660,15650,130
20230908,102900,734345940,15660,15650,15660,15640,1714
20230908,102800,707521080,15640,15640,15640,15630,480
20230908,102700,700013910,15650,15640,15650,15630,236
20230908,102600,696322440,15640,15640,15650,15640,559
20230908,102500,687579140,15640,15650,15650,15640,260
20230908,102400,683510660,15650,15650,15650,15640,585
20230908,102300,674355550,15650,15650,15650,15640,155
20230908,102200,671929850,15650,15650,15650,15640,215
20230908,102100,668565190,15650,15640,15650,15640,179
20230908,102000,665763920,15650,15650,15650,15640,227
20230908,101900,662212620,15650,15650,15650,15640,105
20230908,101800,660569470,15640,15640,15650,15640,175
20230908,101700,657831160,15630,15610,15630,15610,171
20230908,101600,655160210,15620,15620,15620,15610,130
20230908,101500,653129870,15610,15630,15630,15600,1658
20230908,101400,627241930,15630,15620,15630,15620,257
20230908,101300,623225070,15630,15640,15640,15620,803
20230908,101200,610674020,15630,15640,15650,15630,211
20230908,101100,607373690,15650,15640,15650,15640,162
20230908,101000,604838420,15650,15630,15650,15630,391
20230908,100900,598722680,15640,15660,15660,15630,285
20230908,100800,594261650,15650,15630,15650,15630,1811
20230908,100700,565920580,15630,15640,15640,15630,308
20230908,100600,561105710,15630,15640,15640,15630,369
20230908,100500,555334600,15640,15650,15650,15630,500
20230908,100400,547513960,15650,15660,15660,15640,319
20230908,100300,542520530,15660,15660,15660,15650,1263
20230908,100200,522742500,15650,15650,15650,15650,536
20230908,100100,514354100,15650,15650,15650,15640,313
20230908,100000,509456000,15650,15640,15650,15640,109
20230908,095900,507750620,15630,15640,15650,15630,334
20230908,095800,502526430,15650,15670,15670,15640,608
20230908,095700,493006970,15670,15590,15670,15590,8414
20230908,095600,361555440,15590,15580,15590,15580,61
20230908,095500,360604530,15590,15580,15590,15580,486
20230908,095400,353029990,15580,15580,15580,15570,291
20230908,095300,348497410,15580,15580,15580,15570,116
20230908,095200,346690210,15570,15580,15580,15570,204
20230908,095100,343512080,15570,15570,15580,15560,243
20230908,095000,339727730,15570,15580,15580,15570,259
20230908,094900,335694210,15580,15580,15590,15580,205
20230908,094800,332499490,15580,15590,15590,15580,385
20230908,094700,326498840,15580,15580,15590,15580,152
20230908,094600,324129540,15590,15580,15590,15580,319
20230908,094500,319158570,15590,15590,15590,15580,79
20230908,094400,317926980,15590,15580,15590,15580,465
20230908,094300,310678830,15580,15590,15600,15580,129
20230908,094200,308667770,15590,15600,15600,15590,379
20230908,094100,302757530,15600,15600,15600,15590,46
20230908,094000,302039940,15590,15580,15590,15580,68
20230908,093900,300979950,15590,15620,15630,15590,454
20230908,093800,293897590,15620,15620,15630,15620,318
20230908,093700,288929620,15620,15600,15620,15600,576
20230908,093600,279935390,15590,15590,15600,15590,322
20230908,093500,274913690,15590,15590,15600,15590,342
20230908,093400,269580570,15600,15600,15600,15580,176
20230908,093300,266835750,15590,15590,15600,15580,159
20230908,093200,264356630,15580,15590,15590,15580,187
20230908,093100,261441660,15580,15590,15590,15580,190
20230908,093000,258479580,15590,15590,15600,15590,114
20230908,092900,256701520,15600,15620,15630,15600,401
20230908,092800,250438630,15630,15640,15640,15620,606
20230908,092700,240965570,15620,15610,15660,15610,2165
20230908,092600,207129480,15580,15570,15600,15570,349
20230908,092500,201689140,15570,15570,15590,15560,357
20230908,092400,196130310,15570,15580,15590,15570,208
20230908,092300,192889490,15580,15590,15600,15580,317
20230908,092200,187947900,15590,15610,15620,15590,217
20230908,092100,184561130,15600,15600,15630,15590,568
20230908,092000,175697570,15610,15600,15620,15590,157
20230908,091900,173247650,15600,15620,15640,15600,795
20230908,091800,160834060,15630,15600,15630,15600,551
20230908,091700,152227960,15590,15590,15600,15590,153
20230908,091600,149841470,15600,15590,15600,15590,87
20230908,091500,148484690,15590,15600,15620,15580,291
20230908,091400,143946500,15600,15570,15600,15570,140
20230908,091300,141765370,15570,15570,15580,15560,239
20230908,091200,138044740,15570,15580,15580,15570,269
20230908,091100,133855500,15620,15640,15650,15570,285
20230908,091000,129403600,15640,15650,15670,15600,753
20230908,090900,117627860,15650,15550,15650,15540,738
20230908,090800,106121630,15550,15540,15570,15540,258
20230908,090700,102108830,15530,15500,15530,15500,131
20230908,090600,100075760,15490,15460,15500,15460,977
20230908,090500,84943650,15460,15490,15490,15460,1309
20230908,090400,64681010,15490,15490,15510,15480,347
20230908,090300,59307030,15490,15450,15500,15450,634
20230908,090200,49492850,15470,15460,15470,15430,561
20230908,090100,40819690,15410,15460,15460,15400,720
20230908,090000,29719870,15460,15480,15490,15460,1920