KissMeData/045100/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191700,3204293090,15630,15630,15630,15630,1456
20230908,191600,3204293090,15630,15630,15630,15630,0
20230908,191500,3204293090,15630,15630,15630,15630,0
20230908,191400,3204293090,15630,15630,15630,15630,0
20230908,191300,3204293090,15630,15630,15630,15630,0
20230908,191200,3204293090,15630,15630,15630,15630,0
20230908,191100,3204293090,15630,15630,15630,15630,0
20230908,191000,3204293090,15630,15630,15630,15630,0
20230908,190900,3204293090,15630,15630,15630,15630,0
20230908,190800,3204293090,15630,15630,15630,15630,0
20230908,190700,3204293090,15630,15630,15630,15630,0
20230908,190600,3204293090,15630,15630,15630,15630,0
20230908,190500,3204293090,15630,15630,15630,15630,0
20230908,190400,3204293090,15630,15630,15630,15630,0
20230908,190300,3204293090,15630,15630,15630,15630,0
20230908,190200,3204293090,15630,15630,15630,15630,0
20230908,190100,3204293090,15630,15630,15630,15630,0
20230908,190000,3204293090,15630,15630,15630,15630,0
20230908,185900,3204293090,15630,15630,15630,15630,0
20230908,185800,3204293090,15630,15630,15630,15630,0
20230908,185700,3204293090,15630,15630,15630,15630,0
20230908,185600,3204293090,15630,15630,15630,15630,0
20230908,185500,3204293090,15630,15630,15630,15630,0
20230908,185400,3204293090,15630,15630,15630,15630,0
20230908,185300,3204293090,15630,15630,15630,15630,0
20230908,185200,3204293090,15630,15630,15630,15630,0
20230908,185100,3204293090,15630,15630,15630,15630,0
20230908,185000,3204293090,15630,15630,15630,15630,0
20230908,184900,3204293090,15630,15630,15630,15630,0
20230908,184800,3204293090,15630,15630,15630,15630,0
20230908,184700,3204293090,15630,15630,15630,15630,1456
20230908,184600,3204293090,15630,15630,15630,15630,0
20230908,184500,3204293090,15630,15630,15630,15630,0
20230908,184400,3204293090,15630,15630,15630,15630,0
20230908,184300,3204293090,15630,15630,15630,15630,0
20230908,184200,3204293090,15630,15630,15630,15630,0
20230908,184100,3204293090,15630,15630,15630,15630,0
20230908,184000,3204293090,15630,15630,15630,15630,0
20230908,183900,3204293090,15630,15630,15630,15630,0
20230908,183800,3204293090,15630,15630,15630,15630,0
20230908,183700,3204293090,15630,15630,15630,15630,0
20230908,183600,3204293090,15630,15630,15630,15630,0
20230908,183500,3204293090,15630,15630,15630,15630,0
20230908,183400,3204293090,15630,15630,15630,15630,0
20230908,183300,3204293090,15630,15630,15630,15630,0
20230908,183200,3204293090,15630,15630,15630,15630,0
20230908,183100,3204293090,15630,15630,15630,15630,0
20230908,183000,3204293090,15630,15630,15630,15630,0
20230908,182900,3204293090,15630,15630,15630,15630,0
20230908,182800,3204293090,15630,15630,15630,15630,0
20230908,182700,3204293090,15630,15630,15630,15630,0
20230908,182600,3204293090,15630,15630,15630,15630,0
20230908,182500,3204293090,15630,15630,15630,15630,0
20230908,182400,3204293090,15630,15630,15630,15630,0
20230908,182300,3204293090,15630,15630,15630,15630,0
20230908,182200,3204293090,15630,15630,15630,15630,0
20230908,182100,3204293090,15630,15630,15630,15630,0
20230908,182000,3204293090,15630,15630,15630,15630,0
20230908,181900,3204293090,15630,15630,15630,15630,0
20230908,181800,3204293090,15630,15630,15630,15630,0
20230908,181700,3204293090,15630,15630,15630,15630,1456
20230908,181600,3204293090,15630,15630,15630,15630,0
20230908,181500,3204293090,15630,15630,15630,15630,0
20230908,181400,3204293090,15630,15630,15630,15630,0
20230908,181300,3204293090,15630,15630,15630,15630,0
20230908,181200,3204293090,15630,15630,15630,15630,0
20230908,181100,3204293090,15630,15630,15630,15630,0
20230908,181000,3204293090,15630,15630,15630,15630,0
20230908,180900,3204293090,15630,15630,15630,15630,0
20230908,180800,3204293090,15630,15630,15630,15630,0
20230908,180700,3204293090,15630,15630,15630,15630,0
20230908,180600,3204293090,15630,15630,15630,15630,0
20230908,180500,3204293090,15630,15630,15630,15630,0
20230908,180400,3204293090,15630,15630,15630,15630,0
20230908,180300,3204293090,15630,15630,15630,15630,0
20230908,180200,3204293090,15630,15630,15630,15630,0
20230908,180100,3204293090,15630,15630,15630,15630,0
20230908,180000,3204293090,15630,15630,15630,15630,0
20230908,175900,3204293090,15630,15630,15630,15630,0
20230908,175800,3204293090,15630,15630,15630,15630,0
20230908,175700,3204293090,15630,15630,15630,15630,0
20230908,175600,3204293090,15630,15630,15630,15630,0
20230908,175500,3204293090,15630,15630,15630,15630,0
20230908,175400,3204293090,15630,15630,15630,15630,0
20230908,175300,3204293090,15630,15630,15630,15630,0
20230908,175200,3204293090,15630,15630,15630,15630,0
20230908,175100,3204293090,15630,15630,15630,15630,0
20230908,175000,3204293090,15630,15630,15630,15630,0
20230908,174900,3204293090,15630,15630,15630,15630,0
20230908,174800,3204293090,15630,15630,15630,15630,0
20230908,174700,3204293090,15630,15630,15630,15630,1456
20230908,174600,3204293090,15630,15630,15630,15630,0
20230908,174500,3204293090,15630,15630,15630,15630,0
20230908,174400,3204293090,15630,15630,15630,15630,0
20230908,174300,3204293090,15630,15630,15630,15630,0
20230908,174200,3204293090,15630,15630,15630,15630,0
20230908,174100,3204293090,15630,15630,15630,15630,0
20230908,174000,3204293090,15630,15630,15630,15630,0
20230908,173900,3204293090,15630,15630,15630,15630,0
20230908,173800,3204293090,15630,15630,15630,15630,0
20230908,173700,3204293090,15630,15630,15630,15630,0
20230908,173600,3204293090,15630,15630,15630,15630,0
20230908,173500,3204293090,15630,15630,15630,15630,0
20230908,173400,3204293090,15630,15630,15630,15630,0
20230908,173300,3204293090,15630,15630,15630,15630,0
20230908,173200,3204293090,15630,15630,15630,15630,0
20230908,173100,3204293090,15630,15630,15630,15630,0
20230908,173000,3204293090,15630,15630,15630,15630,0
20230908,172900,3204293090,15630,15630,15630,15630,0
20230908,172800,3204293090,15630,15630,15630,15630,0
20230908,172700,3204293090,15630,15630,15630,15630,0
20230908,172600,3204293090,15630,15630,15630,15630,0
20230908,172500,3204293090,15630,15630,15630,15630,0
20230908,172400,3204293090,15630,15630,15630,15630,0
20230908,172300,3204293090,15630,15630,15630,15630,0
20230908,172200,3204293090,15630,15630,15630,15630,0
20230908,172100,3204293090,15630,15630,15630,15630,0
20230908,172000,3204293090,15630,15630,15630,15630,0
20230908,171900,3204293090,15630,15630,15630,15630,0
20230908,171800,3204293090,15630,15630,15630,15630,0
20230908,171700,3204293090,15630,15630,15630,15630,1456
20230908,171600,3204293090,15630,15630,15630,15630,0
20230908,171500,3204293090,15630,15630,15630,15630,0
20230908,171400,3204293090,15630,15630,15630,15630,0
20230908,171300,3204293090,15630,15630,15630,15630,0
20230908,171200,3204293090,15630,15630,15630,15630,0
20230908,171100,3204293090,15630,15630,15630,15630,0
20230908,171000,3204293090,15630,15630,15630,15630,0
20230908,170900,3204293090,15630,15630,15630,15630,0
20230908,170800,3204293090,15630,15630,15630,15630,0
20230908,170700,3204293090,15630,15630,15630,15630,0
20230908,170600,3204293090,15630,15630,15630,15630,0
20230908,170500,3204293090,15630,15630,15630,15630,0
20230908,170400,3204293090,15630,15630,15630,15630,0
20230908,170300,3204293090,15630,15630,15630,15630,0
20230908,170200,3204293090,15630,15630,15630,15630,0
20230908,170100,3204293090,15630,15630,15630,15630,0
20230908,170000,3204293090,15630,15630,15630,15630,0
20230908,165900,3204293090,15630,15630,15630,15630,0
20230908,165800,3204293090,15630,15630,15630,15630,0
20230908,165700,3204293090,15630,15630,15630,15630,0
20230908,165600,3204293090,15630,15630,15630,15630,0
20230908,165500,3204293090,15630,15630,15630,15630,0
20230908,165400,3204293090,15630,15630,15630,15630,0
20230908,165300,3204293090,15630,15630,15630,15630,0
20230908,165200,3204293090,15630,15630,15630,15630,0
20230908,165100,3204293090,15630,15630,15630,15630,0
20230908,165000,3204293090,15630,15630,15630,15630,0
20230908,164900,3204293090,15630,15630,15630,15630,0
20230908,164800,3204293090,15630,15630,15630,15630,0
20230908,164700,3204293090,15630,15630,15630,15630,1456
20230908,164600,3204293090,15630,15630,15630,15630,0
20230908,164500,3204293090,15630,15630,15630,15630,0
20230908,164400,3204293090,15630,15630,15630,15630,0
20230908,164300,3204293090,15630,15630,15630,15630,0
20230908,164200,3204293090,15630,15630,15630,15630,0
20230908,164100,3204293090,15630,15630,15630,15630,0
20230908,164000,3204293090,15630,15630,15630,15630,0
20230908,163900,3204293090,15630,15630,15630,15630,0
20230908,163800,3204293090,15630,15630,15630,15630,0
20230908,163700,3204293090,15630,15630,15630,15630,0
20230908,163600,3204293090,15630,15630,15630,15630,0
20230908,163500,3204293090,15630,15630,15630,15630,0
20230908,163400,3204293090,15630,15630,15630,15630,0
20230908,163300,3204293090,15630,15630,15630,15630,0
20230908,163200,3204293090,15630,15630,15630,15630,0
20230908,163100,3204293090,15630,15630,15630,15630,0
20230908,163000,3204293090,15630,15630,15630,15630,0
20230908,162900,3204293090,15630,15630,15630,15630,0
20230908,162800,3204293090,15630,15630,15630,15630,0
20230908,162700,3204293090,15630,15630,15630,15630,0
20230908,162600,3204293090,15630,15630,15630,15630,0
20230908,162500,3204293090,15630,15630,15630,15630,0
20230908,162400,3204293090,15630,15630,15630,15630,0
20230908,162300,3204293090,15630,15630,15630,15630,0
20230908,162200,3204293090,15630,15630,15630,15630,0
20230908,162100,3204293090,15630,15630,15630,15630,0
20230908,162000,3204293090,15630,15630,15630,15630,0
20230908,161900,3204293090,15630,15630,15630,15630,0
20230908,161800,3204293090,15630,15630,15630,15630,0
20230908,161700,3204293090,15630,15630,15630,15630,1456
20230908,161600,3204293090,15630,15630,15630,15630,0
20230908,161500,3204293090,15630,15630,15630,15630,0
20230908,161400,3204293090,15630,15630,15630,15630,0
20230908,161300,3204293090,15630,15630,15630,15630,0
20230908,161200,3204293090,15630,15630,15630,15630,0
20230908,161100,3204293090,15630,15630,15630,15630,0
20230908,161000,3204293090,15630,15630,15630,15630,0
20230908,160900,3204293090,15630,15630,15630,15630,0
20230908,160800,3204293090,15630,15630,15630,15630,0
20230908,160700,3204293090,15630,15630,15630,15630,0
20230908,160600,3204293090,15630,15630,15630,15630,0
20230908,160500,3204293090,15630,15630,15630,15630,0
20230908,160400,3204293090,15630,15630,15630,15630,0
20230908,160300,3204293090,15630,15630,15630,15630,0
20230908,160200,3204293090,15630,15630,15630,15630,0
20230908,160100,3204293090,15630,15630,15630,15630,0
20230908,160000,3204293090,15630,15630,15630,15630,0
20230908,155900,3204293090,15630,15630,15630,15630,0
20230908,155800,3204293090,15630,15630,15630,15630,0
20230908,155700,3204293090,15630,15630,15630,15630,0
20230908,155600,3204293090,15630,15630,15630,15630,0
20230908,155500,3204293090,15630,15630,15630,15630,0
20230908,155400,3204293090,15630,15630,15630,15630,0
20230908,155300,3204293090,15630,15630,15630,15630,0
20230908,155200,3204293090,15630,15630,15630,15630,0
20230908,155100,3204293090,15630,15630,15630,15630,0
20230908,155000,3204293090,15630,15630,15630,15630,0
20230908,154900,3204293090,15630,15630,15630,15630,0
20230908,154800,3204293090,15630,15630,15630,15630,0
20230908,154700,3204293090,15630,15630,15630,15630,1456
20230908,154600,3204293090,15630,15630,15630,15630,0
20230908,154500,3204293090,15630,15630,15630,15630,0
20230908,154400,3204293090,15630,15630,15630,15630,0
20230908,154300,3204293090,15630,15630,15630,15630,0
20230908,154200,3204293090,15630,15630,15630,15630,0
20230908,154100,3204293090,15630,15630,15630,15630,0
20230908,154000,3204293090,15630,15630,15630,15630,0
20230908,153900,3204293090,15630,15630,15630,15630,0
20230908,153800,3204293090,15630,15630,15630,15630,0
20230908,153700,3204293090,15630,15630,15630,15630,0
20230908,153600,3204293090,15630,15630,15630,15630,0
20230908,153500,3204293090,15630,15630,15630,15630,0
20230908,153400,3204293090,15630,15630,15630,15630,0
20230908,153300,3204293090,15630,15630,15630,15630,0
20230908,153200,3204293090,15630,15630,15630,15630,0
20230908,153100,3204293090,15630,15630,15630,15630,0
20230908,153000,3204293090,15630,15630,15630,15630,1456
20230908,152900,3181535810,15660,15660,15660,15660,0
20230908,152800,3181535810,15660,15660,15660,15660,0
20230908,152700,3181535810,15660,15660,15660,15660,0
20230908,152600,3181535810,15660,15660,15660,15660,0
20230908,152500,3181535810,15660,15660,15660,15660,0
20230908,152400,3181535810,15660,15660,15660,15660,0
20230908,152300,3181535810,15660,15660,15660,15660,0
20230908,152200,3181535810,15660,15660,15660,15660,0
20230908,152100,3181535810,15660,15660,15660,15660,0
20230908,152000,3181535810,15660,15660,15660,15660,0
20230908,151900,3181535810,15660,15680,15680,15640,681
20230908,151800,3170870260,15680,15700,15710,15660,1886
20230908,151700,3141286420,15710,15680,15710,15680,2087
20230908,151600,3108529380,15680,15690,15690,15680,1301
20230908,151500,3088121250,15690,15700,15700,15640,1570
20230908,151400,3063494320,15700,15690,15700,15680,1720
20230908,151300,3036507380,15700,15690,15700,15680,1952
20230908,151200,3005880980,15690,15690,15690,15670,1264
20230908,151100,2986057260,15690,15640,15700,15640,3913
20230908,151000,2924777690,15640,15640,15650,15630,2011
20230908,150900,2893310660,15640,15630,15640,15630,1434
20230908,150800,2870885070,15630,15600,15630,15600,1739
20230908,150700,2843724070,15600,15570,15600,15560,2124
20230908,150600,2810614780,15570,15560,15570,15560,281
20230908,150500,2806241490,15560,15560,15560,15560,239
20230908,150400,2802522650,15560,15550,15560,15550,800
20230908,150300,2790080500,15530,15540,15540,15530,68
20230908,150200,2789024310,15540,15540,15540,15540,293
20230908,150100,2784471090,15550,15550,15550,15550,20
20230908,150000,2784160090,15550,15550,15550,15530,56
20230908,145900,2783289350,15550,15540,15550,15530,80
20230908,145800,2782046250,15550,15550,15550,15540,290
20230908,145700,2777539610,15540,15540,15550,15540,107
20230908,145600,2775876320,15560,15540,15560,15540,140
20230908,145500,2773700680,15540,15540,15540,15540,43
20230908,145400,2773032460,15540,15560,15560,15540,870
20230908,145300,2759497520,15570,15570,15570,15570,5
20230908,145200,2759419670,15570,15570,15580,15560,145
20230908,145100,2757162010,15570,15560,15570,15560,102
20230908,145000,2755573890,15560,15570,15570,15560,97
20230908,144900,2754063980,15570,15560,15570,15560,211
20230908,144800,2750778720,15550,15560,15570,15540,192
20230908,144700,2747793090,15570,15570,15570,15560,6
20230908,144600,2747699690,15560,15550,15570,15550,187
20230908,144500,2744791150,15550,15550,15560,15550,68
20230908,144400,2743733100,15550,15550,15560,15550,267
20230908,144300,2739581220,15560,15560,15560,15560,4
20230908,144200,2739518980,15550,15570,15570,15550,89
20230908,144100,2738133460,15570,15570,15570,15570,1
20230908,144000,2738117890,15570,15560,15570,15560,865
20230908,143900,2724653160,15570,15560,15570,15560,1615
20230908,143800,2699523750,15560,15570,15580,15560,48
20230908,143700,2698776380,15560,15560,15580,15560,45
20230908,143600,2698075770,15570,15550,15570,15550,634
20230908,143500,2688214890,15550,15550,15550,15540,129
20230908,143400,2686209190,15540,15540,15540,15540,152
20230908,143300,2683847110,15530,15520,15530,15500,625
20230908,143200,2674150790,15510,15510,15510,15510,132
20230908,143100,2672103470,15510,15500,15520,15500,8
20230908,143000,2671979370,15500,15500,15510,15490,396
20230908,142900,2665840060,15510,15500,15510,15500,559
20230908,142800,2657175180,15500,15480,15500,15480,578
20230908,142700,2648225830,15480,15490,15490,15480,117
20230908,142600,2646414000,15490,15490,15500,15490,944
20230908,142500,2631791390,15500,15490,15500,15490,218
20230908,142400,2628414070,15500,15500,15500,15490,21
20230908,142300,2628088590,15500,15520,15520,15500,1387
20230908,142200,2606582890,15530,15540,15540,15530,233
20230908,142100,2602964390,15530,15530,15530,15530,2
20230908,142000,2602933330,15530,15530,15530,15530,47
20230908,141900,2602203420,15550,15540,15550,15530,407
20230908,141800,2595878610,15540,15520,15540,15520,431
20230908,141700,2589181530,15520,15520,15540,15520,80
20230908,141600,2587939890,15530,15520,15540,15520,19
20230908,141500,2587644770,15540,15540,15540,15530,64
20230908,141400,2586650610,15530,15550,15550,15530,337
20230908,141300,2581416920,15550,15510,15550,15510,16
20230908,141200,2581168640,15510,15540,15550,15510,816
20230908,141100,2568498180,15550,15540,15550,15540,7
20230908,141000,2568389350,15530,15560,15560,15530,226
20230908,140900,2564877340,15560,15560,15560,15540,35
20230908,140800,2564332760,15550,15570,15570,15550,111
20230908,140700,2562604930,15570,15570,15570,15550,102
20230908,140600,2561017630,15570,15560,15570,15560,21
20230908,140500,2560690850,15560,15560,15570,15540,626
20230908,140400,2550959090,15550,15540,15560,15540,59
20230908,140300,2550042120,15540,15550,15560,15540,535
20230908,140200,2541722970,15550,15550,15550,15540,103
20230908,140100,2540122120,15570,15570,15570,15570,5
20230908,140000,2540044270,15550,15560,15570,15550,400
20230908,135900,2533820070,15560,15560,15560,15550,21
20230908,135800,2533493430,15540,15570,15570,15540,623
20230908,135700,2523809460,15570,15590,15600,15570,141
20230908,135600,2521613070,15590,15610,15610,15590,329
20230908,135500,2516478640,15620,15640,15640,15620,68
20230908,135400,2515415650,15660,15650,15660,15650,534
20230908,135300,2507058460,15650,15630,15660,15620,2016
20230908,135200,2475532620,15630,15640,15640,15610,518
20230908,135100,2467446320,15640,15670,15670,15640,667
20230908,135000,2457012130,15660,15520,15670,15520,9059
20230908,134900,2315800840,15520,15520,15520,15510,179
20230908,134800,2313022810,15520,15530,15530,15520,15
20230908,134700,2312789880,15530,15530,15530,15530,217
20230908,134600,2309419870,15530,15550,15550,15530,149
20230908,134500,2307103900,15550,15560,15560,15550,85
20230908,134400,2305782100,15560,15560,15560,15560,22
20230908,134300,2305439780,15560,15570,15570,15540,525
20230908,134200,2297274600,15550,15520,15560,15520,1534
20230908,134100,2273449350,15520,15520,15530,15520,103
20230908,134000,2271850740,15530,15520,15530,15520,1676
20230908,133900,2245837880,15510,15520,15520,15500,51
20230908,133800,2245046800,15510,15510,15510,15510,2
20230908,133700,2245015780,15520,15520,15520,15520,7
20230908,133600,2244907140,15510,15510,15510,15500,671
20230908,133500,2234499940,15500,15500,15500,15500,80
20230908,133400,2233259940,15510,15520,15520,15510,464
20230908,133300,2226063040,15520,15520,15550,15520,138
20230908,133200,2223920740,15520,15550,15550,15500,1180
20230908,133100,2205612790,15550,15540,15550,15530,115
20230908,133000,2203825660,15540,15540,15540,15540,23
20230908,132900,2203468240,15560,15560,15570,15540,31
20230908,132800,2202985870,15570,15570,15580,15550,843
20230908,132700,2189863960,15560,15560,15560,15560,8
20230908,132600,2189739480,15560,15570,15570,15560,156
20230908,132500,2187311570,15570,15550,15570,15550,1436
20230908,132400,2164980770,15550,15570,15570,15540,548
20230908,132300,2156459380,15560,15580,15580,15560,164
20230908,132200,2153904770,15580,15570,15580,15570,467
20230908,132100,2146630330,15570,15570,15570,15550,243
20230908,132000,2142847060,15550,15570,15570,15550,263
20230908,131900,2138753390,15580,15560,15580,15550,484
20230908,131800,2131220770,15560,15540,15560,15540,1473
20230908,131700,2108326720,15550,15530,15560,15510,2299
20230908,131600,2072600670,15540,15480,15540,15480,3234
20230908,131500,2022449390,15480,15480,15490,15480,65
20230908,131400,2021443170,15480,15490,15490,15480,6
20230908,131300,2021350270,15470,15470,15470,15470,2
20230908,131200,2021319330,15470,15470,15470,15470,734
20230908,131100,2009964350,15470,15480,15480,15470,148
20230908,131000,2007674350,15480,15480,15480,15470,10
20230908,130900,2007519570,15480,15480,15480,15480,8
20230908,130800,2007395730,15480,15480,15490,15480,332
20230908,130700,2002254940,15480,15460,15480,15460,160
20230908,130600,1999778160,15460,15460,15460,15460,0
20230908,130500,1999778160,15460,15450,15460,15450,33
20230908,130400,1999268000,15460,15460,15460,15460,6
20230908,130300,1999175240,15460,15460,15460,15450,15
20230908,130200,1998943470,15460,15430,15470,15430,1044
20230908,130100,1982821060,15430,15440,15440,15430,104
20230908,130000,1981216320,15420,15440,15440,15420,79
20230908,125900,1979998100,15430,15430,15430,15430,49
20230908,125800,1979242030,15430,15430,15430,15430,19
20230908,125700,1978948860,15430,15430,15430,15430,83
20230908,125600,1977668170,15430,15430,15430,15430,1
20230908,125500,1977652740,15420,15420,15420,15420,20
20230908,125400,1977344340,15420,15420,15430,15420,253
20230908,125300,1973440670,15420,15420,15420,15420,830
20230908,125200,1960642070,15430,15430,15430,15430,30
20230908,125100,1960179170,15430,15430,15430,15430,219
20230908,125000,1956800000,15430,15410,15430,15410,245
20230908,124900,1953022010,15410,15420,15420,15410,69
20230908,124800,1951958040,15420,15420,15420,15410,181
20230908,124700,1949168610,15410,15420,15430,15410,129
20230908,124600,1947179380,15420,15430,15430,15410,69
20230908,124500,1946115500,15430,15430,15430,15420,305
20230908,124400,1941410180,15430,15420,15430,15420,326
20230908,124300,1936381020,15430,15440,15440,15430,60
20230908,124200,1935455130,15440,15440,15440,15420,320
20230908,124100,1930515630,15440,15430,15440,15430,242
20230908,124000,1926779170,15440,15440,15440,15420,450
20230908,123900,1919833970,15420,15410,15420,15410,21
20230908,123800,1919510160,15410,15410,15410,15410,85
20230908,123700,1918200310,15440,15420,15440,15420,4
20230908,123600,1918138590,15400,15420,15440,15400,2361
20230908,123500,1881762810,15410,15420,15420,15410,148
20230908,123400,1879481980,15430,15420,15430,15400,1033
20230908,123300,1863564470,15420,15420,15420,15420,48
20230908,123200,1862824310,15410,15420,15440,15400,2375
20230908,123100,1826227640,15420,15420,15430,15410,656
20230908,123000,1816117440,15410,15440,15440,15410,2689
20230908,122900,1774642570,15440,15430,15440,15430,38
20230908,122800,1774055940,15430,15430,15430,15430,36
20230908,122700,1773500460,15420,15470,15470,15420,12
20230908,122600,1773314920,15420,15470,15470,15420,5825
20230908,122500,1683344480,15480,15480,15480,15480,200
20230908,122400,1680248480,15480,15490,15490,15470,200
20230908,122300,1677153460,15490,15470,15490,15470,19
20230908,122200,1676859290,15470,15470,15480,15470,154
20230908,122100,1674475910,15470,15480,15490,15470,855
20230908,122000,1661240500,15480,15490,15490,15480,1230
20230908,121900,1642189760,15490,15500,15500,15490,92
20230908,121800,1640764600,15500,15490,15500,15490,313
20230908,121700,1635914670,15500,15500,15500,15500,20
20230908,121600,1635604670,15490,15500,15500,15490,105
20230908,121500,1633977180,15500,15500,15500,15500,197
20230908,121400,1630923680,15510,15510,15510,15500,565
20230908,121300,1622165200,15500,15510,15510,15500,9
20230908,121200,1622025630,15510,15510,15510,15500,808
20230908,121100,1609499670,15510,15510,15510,15510,2
20230908,121000,1609468650,15510,15520,15520,15510,133
20230908,120900,1607405270,15520,15520,15520,15510,209
20230908,120800,1604161600,15520,15520,15520,15510,234
20230908,120700,1600529980,15520,15530,15530,15520,18
20230908,120600,1600250600,15530,15520,15530,15520,23
20230908,120500,1599893610,15530,15520,15530,15510,4
20230908,120400,1599831540,15500,15500,15500,15500,382
20230908,120300,1593910540,15500,15500,15500,15500,63
20230908,120200,1592934040,15500,15500,15520,15490,1324
20230908,120100,1572410940,15490,15490,15490,15490,56
20230908,120000,1571543500,15500,15500,15500,15500,8
20230908,115900,1571419500,15490,15490,15490,15490,8
20230908,115800,1571295580,15490,15500,15500,15490,152
20230908,115700,1568939810,15490,15490,15500,15490,50
20230908,115600,1568165060,15490,15490,15490,15490,6
20230908,115500,1568072120,15490,15500,15500,15490,48
20230908,115400,1567328140,15500,15490,15500,15490,11
20230908,115300,1567157730,15490,15490,15490,15490,17
20230908,115200,1566894400,15490,15490,15490,15480,14
20230908,115100,1566677550,15480,15480,15480,15480,255
20230908,115000,1562730150,15480,15480,15480,15480,9
20230908,114900,1562590830,15480,15480,15480,15480,7
20230908,114800,1562482470,15480,15490,15490,15480,70
20230908,114700,1561398770,15480,15480,15480,15480,9
20230908,114600,1561259450,15480,15480,15490,15480,350
20230908,114500,1555841340,15480,15480,15480,15470,429
20230908,114400,1549201440,15480,15490,15490,15480,670
20230908,114300,1538828560,15480,15490,15490,15480,67
20230908,114200,1537790800,15490,15490,15500,15490,758
20230908,114100,1526048180,15490,15490,15490,15490,17
20230908,114000,1525784850,15500,15490,15500,15490,48
20230908,113900,1525041030,15500,15490,15500,15490,58
20230908,113800,1524142090,15500,15490,15500,15490,520
20230908,113700,1516085010,15490,15480,15490,15480,224
20230908,113600,1512617480,15480,15490,15500,15480,72
20230908,113500,1511501560,15480,15500,15500,15480,317
20230908,113400,1506594220,15500,15530,15530,15500,300
20230908,113300,1501938680,15530,15530,15530,15530,27
20230908,113200,1501519370,15530,15540,15540,15530,1340
20230908,113100,1480695980,15540,15550,15550,15540,214
20230908,113000,1477368300,15550,15560,15560,15550,477
20230908,112900,1469950000,15560,15560,15570,15550,231
20230908,112800,1466354860,15570,15570,15570,15560,343
20230908,112700,1461015290,15580,15560,15580,15560,191
20230908,112600,1458041140,15560,15570,15570,15550,162
20230908,112500,1455519010,15560,15550,15560,15540,350
20230908,112400,1450075220,15550,15560,15560,15540,383
20230908,112300,1444118310,15560,15550,15560,15550,254
20230908,112200,1440166140,15560,15520,15560,15520,627
20230908,112100,1430418910,15520,15470,15530,15460,2128
20230908,112000,1397442070,15470,15460,15470,15460,99
20230908,111900,1395911110,15460,15470,15470,15460,831
20230908,111800,1383063790,15460,15460,15460,15460,115
20230908,111700,1381285890,15460,15460,15470,15460,24
20230908,111600,1380914720,15460,15470,15470,15460,377
20230908,111500,1375086180,15460,15460,15460,15460,0
20230908,111400,1375086180,15460,15460,15470,15460,115
20230908,111300,1373308220,15460,15470,15470,15460,41
20230908,111200,1372674200,15480,15480,15490,15480,39
20230908,111100,1372070430,15460,15450,15460,15450,415
20230908,111000,1365658640,15440,15460,15460,15440,233
20230908,110900,1362058740,15450,15450,15450,15450,7
20230908,110800,1361950590,15450,15460,15460,15450,31
20230908,110700,1361471530,15450,15460,15460,15450,18
20230908,110600,1361193340,15450,15450,15450,15450,36
20230908,110500,1360637140,15450,15450,15460,15450,61
20230908,110400,1359694590,15450,15460,15460,15450,53
20230908,110300,1358875580,15450,15480,15480,15450,1126
20230908,110200,1341477710,15480,15480,15490,15460,70
20230908,110100,1340395060,15490,15490,15490,15480,25
20230908,110000,1340007830,15470,15450,15490,15450,13
20230908,105900,1339806900,15450,15470,15470,15450,1070
20230908,105800,1323273820,15470,15470,15470,15470,14
20230908,105700,1323057240,15460,15450,15460,15450,77
20230908,105600,1321867390,15450,15490,15490,15450,1051
20230908,105500,1305621880,15480,15490,15490,15480,112
20230908,105400,1303887080,15490,15490,15490,15470,135
20230908,105300,1301798430,15500,15500,15500,15470,1032
20230908,105200,1285826170,15500,15490,15500,15490,66
20230908,105100,1284803740,15500,15500,15500,15490,17
20230908,105000,1284540260,15500,15490,15500,15490,17
20230908,104900,1284276770,15490,15490,15490,15490,287
20230908,104800,1279831140,15490,15480,15490,15480,44
20230908,104700,1279149970,15480,15490,15490,15480,255
20230908,104600,1275200030,15470,15480,15480,15470,38
20230908,104500,1274611970,15490,15470,15490,15470,538
20230908,104400,1266283630,15470,15480,15480,15460,143
20230908,104300,1264072600,15480,15480,15490,15480,237
20230908,104200,1260403240,15480,15480,15490,15480,104
20230908,104100,1258792320,15480,15500,15500,15480,155
20230908,104000,1256390840,15500,15490,15500,15480,63
20230908,103900,1255415370,15500,15460,15500,15460,3273
20230908,103800,1204795830,15460,15460,15470,15460,128
20230908,103700,1202816890,15460,15470,15470,15460,59
20230908,103600,1201904620,15470,15470,15470,15460,59
20230908,103500,1200991900,15470,15480,15480,15470,22
20230908,103400,1200651440,15470,15470,15470,15460,350
20230908,103300,1195237070,15470,15460,15470,15460,85
20230908,103200,1193922190,15460,15480,15480,15460,68
20230908,103100,1192870140,15480,15450,15480,15450,430
20230908,103000,1186222080,15460,15470,15470,15460,720
20230908,102900,1175085060,15470,15480,15480,15470,541
20230908,102800,1166710690,15480,15480,15490,15480,1014
20230908,102700,1151013940,15470,15480,15480,15470,26
20230908,102600,1150611510,15490,15430,15490,15430,3035
20230908,102500,1103714800,15430,15440,15440,15430,332
20230908,102400,1098590140,15450,15440,15450,15430,1038
20230908,102300,1082573360,15450,15450,15460,15450,692
20230908,102200,1071881830,15450,15460,15460,15450,278
20230908,102100,1067586620,15460,15470,15470,15450,144
20230908,102000,1065361460,15460,15470,15470,15460,14
20230908,101900,1065144930,15450,15420,15450,15420,1624
20230908,101800,1040070740,15420,15420,15420,15410,411
20230908,101700,1033733140,15420,15430,15430,15410,1076
20230908,101600,1017144560,15430,15440,15440,15430,338
20230908,101500,1011928890,15450,15450,15470,15450,41
20230908,101400,1011295400,15450,15430,15450,15430,1444
20230908,101300,989013920,15430,15420,15430,15410,2034
20230908,101200,957658350,15420,15430,15430,15420,1401
20230908,101100,936047390,15430,15430,15450,15430,261
20230908,101000,932019040,15450,15450,15460,15430,1238
20230908,100900,912913770,15440,15470,15490,15440,858
20230908,100800,899639610,15490,15460,15490,15450,304
20230908,100700,894937120,15470,15480,15480,15470,259
20230908,100600,890929520,15480,15500,15500,15470,337
20230908,100500,885712730,15500,15440,15500,15430,2371
20230908,100400,849125650,15430,15500,15500,15430,590
20230908,100300,840004000,15500,15500,15500,15500,27
20230908,100200,839585500,15500,15500,15500,15500,356
20230908,100100,834067500,15500,15460,15500,15460,39
20230908,100000,833464380,15460,15490,15500,15420,2570
20230908,095900,793754450,15480,15490,15490,15480,392
20230908,095800,787686120,15500,15500,15500,15490,5
20230908,095700,787608640,15500,15480,15500,15480,432
20230908,095600,780920920,15480,15500,15500,15420,2986
20230908,095500,734792230,15500,15460,15510,15450,1025
20230908,095400,718932430,15460,15460,15470,15460,214
20230908,095300,715623890,15460,15460,15480,15460,510
20230908,095200,707738590,15460,15480,15480,15460,14
20230908,095100,707521890,15450,15490,15490,15450,3108
20230908,095000,659446870,15470,15500,15500,15470,1027
20230908,094900,643548620,15480,15480,15480,15470,2214
20230908,094800,609297140,15490,15520,15520,15480,2015
20230908,094700,578066990,15520,15530,15530,15520,7
20230908,094600,577958300,15530,15510,15530,15500,1073
20230908,094500,561310300,15510,15520,15520,15500,1994
20230908,094400,530390580,15520,15520,15530,15520,430
20230908,094300,523716970,15530,15520,15530,15510,1168
20230908,094200,505600240,15520,15560,15560,15520,1293
20230908,094100,485522240,15560,15570,15570,15550,185
20230908,094000,482644540,15570,15580,15580,15560,294
20230908,093900,478066960,15550,15590,15590,15550,888
20230908,093800,464250410,15560,15580,15590,15530,2820
20230908,093700,420402450,15590,15590,15590,15580,267
20230908,093600,416241240,15590,15590,15590,15580,236
20230908,093500,412564250,15580,15590,15600,15580,921
20230908,093400,398212190,15590,15610,15620,15590,3438
20230908,093300,344577730,15610,15610,15610,15600,719
20230908,093200,333355120,15610,15610,15620,15610,84
20230908,093100,332043720,15630,15610,15630,15610,1012
20230908,093000,316246340,15610,15620,15620,15610,532
20230908,092900,307936800,15630,15630,15640,15620,73
20230908,092800,306795810,15620,15620,15620,15620,667
20230908,092700,296377270,15620,15620,15640,15620,421
20230908,092600,289800920,15620,15630,15630,15620,223
20230908,092500,286316100,15630,15640,15640,15620,790
20230908,092400,273969250,15640,15670,15670,15640,53
20230908,092300,273139270,15660,15660,15690,15640,1623
20230908,092200,247730850,15660,15650,15660,15630,310
20230908,092100,242878690,15630,15640,15650,15630,356
20230908,092000,237311100,15670,15660,15670,15640,300
20230908,091900,232615770,15660,15650,15660,15650,156
20230908,091800,230173730,15630,15640,15660,15630,894
20230908,091700,216187370,15630,15620,15640,15610,575
20230908,091600,207206300,15620,15620,15630,15610,2404
20230908,091500,169675930,15620,15640,15640,15610,1044
20230908,091400,153364260,15640,15640,15660,15630,983
20230908,091300,137993920,15640,15650,15650,15640,424
20230908,091200,131359390,15630,15640,15650,15630,183
20230908,091100,128499000,15640,15660,15660,15640,520
20230908,091000,120360570,15660,15670,15670,15650,118
20230908,090900,118512740,15670,15670,15670,15670,307
20230908,090800,113702050,15670,15690,15690,15670,140
20230908,090700,111508120,15680,15670,15690,15670,48
20230908,090600,110755750,15670,15670,15670,15660,242
20230908,090500,106963810,15670,15650,15690,15650,140
20230908,090400,104771590,15650,15640,15660,15610,1199
20230908,090300,86030450,15660,15660,15660,15640,1418
20230908,090200,63843140,15690,15700,15700,15660,794
20230908,090100,51400950,15700,15740,15740,15700,187
20230908,090000,48462940,15740,15650,15740,15650,2973