KissMeData/065680/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192700,443675040,15710,15710,15710,15710,430
20230809,192600,443675040,15710,15710,15710,15710,0
20230809,192500,443675040,15710,15710,15710,15710,0
20230809,192400,443675040,15710,15710,15710,15710,0
20230809,192300,443675040,15710,15710,15710,15710,0
20230809,192200,443675040,15710,15710,15710,15710,0
20230809,192100,443675040,15710,15710,15710,15710,0
20230809,192000,443675040,15710,15710,15710,15710,0
20230809,191900,443675040,15710,15710,15710,15710,0
20230809,191800,443675040,15710,15710,15710,15710,0
20230809,191700,443675040,15710,15710,15710,15710,0
20230809,191600,443675040,15710,15710,15710,15710,0
20230809,191500,443675040,15710,15710,15710,15710,0
20230809,191400,443675040,15710,15710,15710,15710,0
20230809,191300,443675040,15710,15710,15710,15710,0
20230809,191200,443675040,15710,15710,15710,15710,0
20230809,191100,443675040,15710,15710,15710,15710,0
20230809,191000,443675040,15710,15710,15710,15710,0
20230809,190900,443675040,15710,15710,15710,15710,0
20230809,190800,443675040,15710,15710,15710,15710,0
20230809,190700,443675040,15710,15710,15710,15710,0
20230809,190600,443675040,15710,15710,15710,15710,0
20230809,190500,443675040,15710,15710,15710,15710,0
20230809,190400,443675040,15710,15710,15710,15710,0
20230809,190300,443675040,15710,15710,15710,15710,0
20230809,190200,443675040,15710,15710,15710,15710,0
20230809,190100,443675040,15710,15710,15710,15710,0
20230809,190000,443675040,15710,15710,15710,15710,0
20230809,185900,443675040,15710,15710,15710,15710,0
20230809,185800,443675040,15710,15710,15710,15710,0
20230809,185700,443675040,15710,15710,15710,15710,430
20230809,185600,443675040,15710,15710,15710,15710,0
20230809,185500,443675040,15710,15710,15710,15710,0
20230809,185400,443675040,15710,15710,15710,15710,0
20230809,185300,443675040,15710,15710,15710,15710,0
20230809,185200,443675040,15710,15710,15710,15710,0
20230809,185100,443675040,15710,15710,15710,15710,0
20230809,185000,443675040,15710,15710,15710,15710,0
20230809,184900,443675040,15710,15710,15710,15710,0
20230809,184800,443675040,15710,15710,15710,15710,0
20230809,184700,443675040,15710,15710,15710,15710,0
20230809,184600,443675040,15710,15710,15710,15710,0
20230809,184500,443675040,15710,15710,15710,15710,0
20230809,184400,443675040,15710,15710,15710,15710,0
20230809,184300,443675040,15710,15710,15710,15710,0
20230809,184200,443675040,15710,15710,15710,15710,0
20230809,184100,443675040,15710,15710,15710,15710,0
20230809,184000,443675040,15710,15710,15710,15710,0
20230809,183900,443675040,15710,15710,15710,15710,0
20230809,183800,443675040,15710,15710,15710,15710,0
20230809,183700,443675040,15710,15710,15710,15710,0
20230809,183600,443675040,15710,15710,15710,15710,0
20230809,183500,443675040,15710,15710,15710,15710,0
20230809,183400,443675040,15710,15710,15710,15710,0
20230809,183300,443675040,15710,15710,15710,15710,0
20230809,183200,443675040,15710,15710,15710,15710,0
20230809,183100,443675040,15710,15710,15710,15710,0
20230809,183000,443675040,15710,15710,15710,15710,0
20230809,182900,443675040,15710,15710,15710,15710,0
20230809,182800,443675040,15710,15710,15710,15710,0
20230809,182700,443675040,15710,15710,15710,15710,430
20230809,182600,443675040,15710,15710,15710,15710,0
20230809,182500,443675040,15710,15710,15710,15710,0
20230809,182400,443675040,15710,15710,15710,15710,0
20230809,182300,443675040,15710,15710,15710,15710,0
20230809,182200,443675040,15710,15710,15710,15710,0
20230809,182100,443675040,15710,15710,15710,15710,0
20230809,182000,443675040,15710,15710,15710,15710,0
20230809,181900,443675040,15710,15710,15710,15710,0
20230809,181800,443675040,15710,15710,15710,15710,0
20230809,181700,443675040,15710,15710,15710,15710,0
20230809,181600,443675040,15710,15710,15710,15710,0
20230809,181500,443675040,15710,15710,15710,15710,0
20230809,181400,443675040,15710,15710,15710,15710,0
20230809,181300,443675040,15710,15710,15710,15710,0
20230809,181200,443675040,15710,15710,15710,15710,0
20230809,181100,443675040,15710,15710,15710,15710,0
20230809,181000,443675040,15710,15710,15710,15710,0
20230809,180900,443675040,15710,15710,15710,15710,0
20230809,180800,443675040,15710,15710,15710,15710,0
20230809,180700,443675040,15710,15710,15710,15710,0
20230809,180600,443675040,15710,15710,15710,15710,0
20230809,180500,443675040,15710,15710,15710,15710,0
20230809,180400,443675040,15710,15710,15710,15710,0
20230809,180300,443675040,15710,15710,15710,15710,0
20230809,180200,443675040,15710,15710,15710,15710,0
20230809,180100,443675040,15710,15710,15710,15710,0
20230809,180000,443675040,15710,15710,15710,15710,0
20230809,175900,443675040,15710,15710,15710,15710,0
20230809,175800,443675040,15710,15710,15710,15710,0
20230809,175700,443675040,15710,15710,15710,15710,430
20230809,175600,443675040,15710,15710,15710,15710,0
20230809,175500,443675040,15710,15710,15710,15710,0
20230809,175400,443675040,15710,15710,15710,15710,0
20230809,175300,443675040,15710,15710,15710,15710,0
20230809,175200,443675040,15710,15710,15710,15710,0
20230809,175100,443675040,15710,15710,15710,15710,0
20230809,175000,443675040,15710,15710,15710,15710,0
20230809,174900,443675040,15710,15710,15710,15710,0
20230809,174800,443675040,15710,15710,15710,15710,0
20230809,174700,443675040,15710,15710,15710,15710,0
20230809,174600,443675040,15710,15710,15710,15710,0
20230809,174500,443675040,15710,15710,15710,15710,0
20230809,174400,443675040,15710,15710,15710,15710,0
20230809,174300,443675040,15710,15710,15710,15710,0
20230809,174200,443675040,15710,15710,15710,15710,0
20230809,174100,443675040,15710,15710,15710,15710,0
20230809,174000,443675040,15710,15710,15710,15710,0
20230809,173900,443675040,15710,15710,15710,15710,0
20230809,173800,443675040,15710,15710,15710,15710,0
20230809,173700,443675040,15710,15710,15710,15710,0
20230809,173600,443675040,15710,15710,15710,15710,0
20230809,173500,443675040,15710,15710,15710,15710,0
20230809,173400,443675040,15710,15710,15710,15710,0
20230809,173300,443675040,15710,15710,15710,15710,0
20230809,173200,443675040,15710,15710,15710,15710,0
20230809,173100,443675040,15710,15710,15710,15710,0
20230809,173000,443675040,15710,15710,15710,15710,0
20230809,172900,443675040,15710,15710,15710,15710,0
20230809,172800,443675040,15710,15710,15710,15710,0
20230809,172700,443675040,15710,15710,15710,15710,430
20230809,172600,443675040,15710,15710,15710,15710,0
20230809,172500,443675040,15710,15710,15710,15710,0
20230809,172400,443675040,15710,15710,15710,15710,0
20230809,172300,443675040,15710,15710,15710,15710,0
20230809,172200,443675040,15710,15710,15710,15710,0
20230809,172100,443675040,15710,15710,15710,15710,0
20230809,172000,443675040,15710,15710,15710,15710,0
20230809,171900,443675040,15710,15710,15710,15710,0
20230809,171800,443675040,15710,15710,15710,15710,0
20230809,171700,443675040,15710,15710,15710,15710,0
20230809,171600,443675040,15710,15710,15710,15710,0
20230809,171500,443675040,15710,15710,15710,15710,0
20230809,171400,443675040,15710,15710,15710,15710,0
20230809,171300,443675040,15710,15710,15710,15710,0
20230809,171200,443675040,15710,15710,15710,15710,0
20230809,171100,443675040,15710,15710,15710,15710,0
20230809,171000,443675040,15710,15710,15710,15710,0
20230809,170900,443675040,15710,15710,15710,15710,0
20230809,170800,443675040,15710,15710,15710,15710,0
20230809,170700,443675040,15710,15710,15710,15710,0
20230809,170600,443675040,15710,15710,15710,15710,0
20230809,170500,443675040,15710,15710,15710,15710,0
20230809,170400,443675040,15710,15710,15710,15710,0
20230809,170300,443675040,15710,15710,15710,15710,0
20230809,170200,443675040,15710,15710,15710,15710,0
20230809,170100,443675040,15710,15710,15710,15710,0
20230809,170000,443675040,15710,15710,15710,15710,0
20230809,165900,443675040,15710,15710,15710,15710,0
20230809,165800,443675040,15710,15710,15710,15710,0
20230809,165700,443675040,15710,15710,15710,15710,430
20230809,165600,443675040,15710,15710,15710,15710,0
20230809,165500,443675040,15710,15710,15710,15710,0
20230809,165400,443675040,15710,15710,15710,15710,0
20230809,165300,443675040,15710,15710,15710,15710,0
20230809,165200,443675040,15710,15710,15710,15710,0
20230809,165100,443675040,15710,15710,15710,15710,0
20230809,165000,443675040,15710,15710,15710,15710,0
20230809,164900,443675040,15710,15710,15710,15710,0
20230809,164800,443675040,15710,15710,15710,15710,0
20230809,164700,443675040,15710,15710,15710,15710,0
20230809,164600,443675040,15710,15710,15710,15710,0
20230809,164500,443675040,15710,15710,15710,15710,0
20230809,164400,443675040,15710,15710,15710,15710,0
20230809,164300,443675040,15710,15710,15710,15710,0
20230809,164200,443675040,15710,15710,15710,15710,0
20230809,164100,443675040,15710,15710,15710,15710,0
20230809,164000,443675040,15710,15710,15710,15710,0
20230809,163900,443675040,15710,15710,15710,15710,0
20230809,163800,443675040,15710,15710,15710,15710,0
20230809,163700,443675040,15710,15710,15710,15710,0
20230809,163600,443675040,15710,15710,15710,15710,0
20230809,163500,443675040,15710,15710,15710,15710,0
20230809,163400,443675040,15710,15710,15710,15710,0
20230809,163300,443675040,15710,15710,15710,15710,0
20230809,163200,443675040,15710,15710,15710,15710,0
20230809,163100,443675040,15710,15710,15710,15710,0
20230809,163000,443675040,15710,15710,15710,15710,0
20230809,162900,443675040,15710,15710,15710,15710,0
20230809,162800,443675040,15710,15710,15710,15710,0
20230809,162700,443675040,15710,15710,15710,15710,430
20230809,162600,443675040,15710,15710,15710,15710,0
20230809,162500,443675040,15710,15710,15710,15710,0
20230809,162400,443675040,15710,15710,15710,15710,0
20230809,162300,443675040,15710,15710,15710,15710,0
20230809,162200,443675040,15710,15710,15710,15710,0
20230809,162100,443675040,15710,15710,15710,15710,0
20230809,162000,443675040,15710,15710,15710,15710,0
20230809,161900,443675040,15710,15710,15710,15710,0
20230809,161800,443675040,15710,15710,15710,15710,0
20230809,161700,443675040,15710,15710,15710,15710,0
20230809,161600,443675040,15710,15710,15710,15710,0
20230809,161500,443675040,15710,15710,15710,15710,0
20230809,161400,443675040,15710,15710,15710,15710,0
20230809,161300,443675040,15710,15710,15710,15710,0
20230809,161200,443675040,15710,15710,15710,15710,0
20230809,161100,443675040,15710,15710,15710,15710,0
20230809,161000,443675040,15710,15710,15710,15710,0
20230809,160900,443675040,15710,15710,15710,15710,0
20230809,160800,443675040,15710,15710,15710,15710,0
20230809,160700,443675040,15710,15710,15710,15710,0
20230809,160600,443675040,15710,15710,15710,15710,0
20230809,160500,443675040,15710,15710,15710,15710,0
20230809,160400,443675040,15710,15710,15710,15710,0
20230809,160300,443675040,15710,15710,15710,15710,0
20230809,160200,443675040,15710,15710,15710,15710,0
20230809,160100,443675040,15710,15710,15710,15710,0
20230809,160000,443675040,15710,15710,15710,15710,0
20230809,155900,443675040,15710,15710,15710,15710,0
20230809,155800,443675040,15710,15710,15710,15710,0
20230809,155700,443675040,15710,15710,15710,15710,430
20230809,155600,443675040,15710,15710,15710,15710,0
20230809,155500,443675040,15710,15710,15710,15710,0
20230809,155400,443675040,15710,15710,15710,15710,0
20230809,155300,443675040,15710,15710,15710,15710,0
20230809,155200,443675040,15710,15710,15710,15710,0
20230809,155100,443675040,15710,15710,15710,15710,0
20230809,155000,443675040,15710,15710,15710,15710,0
20230809,154900,443675040,15710,15710,15710,15710,0
20230809,154800,443675040,15710,15710,15710,15710,0
20230809,154700,443675040,15710,15710,15710,15710,0
20230809,154600,443675040,15710,15710,15710,15710,0
20230809,154500,443675040,15710,15710,15710,15710,0
20230809,154400,443675040,15710,15710,15710,15710,0
20230809,154300,443675040,15710,15710,15710,15710,0
20230809,154200,443675040,15710,15710,15710,15710,0
20230809,154100,443675040,15710,15710,15710,15710,0
20230809,154000,443675040,15710,15710,15710,15710,0
20230809,153900,443675040,15710,15710,15710,15710,0
20230809,153800,443675040,15710,15710,15710,15710,0
20230809,153700,443675040,15710,15710,15710,15710,0
20230809,153600,443675040,15710,15710,15710,15710,0
20230809,153500,443675040,15710,15710,15710,15710,0
20230809,153400,443675040,15710,15710,15710,15710,0
20230809,153300,443675040,15710,15710,15710,15710,0
20230809,153200,443675040,15710,15710,15710,15710,0
20230809,153100,443675040,15710,15710,15710,15710,0
20230809,153000,443675040,15710,15710,15710,15710,430
20230809,152900,436919740,15700,15700,15700,15700,0
20230809,152800,436919740,15700,15700,15700,15700,0
20230809,152700,436919740,15700,15700,15700,15700,0
20230809,152600,436919740,15700,15700,15700,15700,0
20230809,152500,436919740,15700,15700,15700,15700,0
20230809,152400,436919740,15700,15700,15700,15700,0
20230809,152300,436919740,15700,15700,15700,15700,0
20230809,152200,436919740,15700,15700,15700,15700,0
20230809,152100,436919740,15700,15700,15700,15700,0
20230809,152000,436919740,15700,15700,15700,15700,0
20230809,151900,436919740,15700,15700,15700,15700,0
20230809,151800,436919740,15700,15700,15700,15700,2
20230809,151700,436888340,15640,15700,15700,15640,46
20230809,151600,436168540,15700,15700,15700,15700,0
20230809,151500,436168540,15700,15700,15700,15700,1
20230809,151400,436152840,15700,15700,15700,15700,0
20230809,151300,436152840,15700,15700,15700,15700,0
20230809,151200,436152840,15700,15700,15700,15700,5
20230809,151100,436074340,15710,15710,15710,15710,5
20230809,151000,435995790,15710,15700,15710,15700,3
20230809,150900,435948670,15710,15710,15710,15710,10
20230809,150800,435791570,15710,15710,15710,15710,0
20230809,150700,435791570,15710,15710,15710,15710,0
20230809,150600,435791570,15710,15640,15710,15640,4
20230809,150500,435728870,15710,15710,15710,15710,60
20230809,150400,434786270,15710,15710,15710,15710,0
20230809,150300,434786270,15710,15710,15710,15710,0
20230809,150200,434786270,15710,15710,15710,15710,1
20230809,150100,434770560,15600,15600,15600,15600,0
20230809,150000,434770560,15600,15700,15700,15600,137
20230809,145900,432621850,15700,15670,15700,15670,895
20230809,145800,418596960,15620,15620,15620,15620,0
20230809,145700,418596960,15620,15620,15620,15620,0
20230809,145600,418596960,15620,15620,15620,15620,0
20230809,145500,418596960,15620,15620,15620,15620,2
20230809,145400,418565720,15600,15600,15600,15600,0
20230809,145300,418565720,15600,15600,15600,15600,10
20230809,145200,418409720,15640,15640,15640,15640,0
20230809,145100,418409720,15640,15640,15640,15640,0
20230809,145000,418409720,15640,15640,15640,15640,0
20230809,144900,418409720,15640,15640,15640,15640,0
20230809,144800,418409720,15640,15640,15640,15640,0
20230809,144700,418409720,15640,15640,15640,15640,59
20230809,144600,417486960,15640,15640,15640,15640,590
20230809,144500,408259360,15670,15670,15670,15670,33
20230809,144400,407742250,15670,15670,15670,15670,2
20230809,144300,407710910,15670,15670,15670,15670,0
20230809,144200,407710910,15670,15670,15670,15670,247
20230809,144100,403840420,15670,15670,15670,15670,0
20230809,144000,403840420,15670,15670,15670,15670,0
20230809,143900,403840420,15670,15670,15670,15670,169
20230809,143800,401192190,15670,15670,15670,15670,0
20230809,143700,401192190,15670,15670,15670,15670,0
20230809,143600,401192190,15670,15670,15670,15670,229
20230809,143500,397603760,15700,15700,15700,15700,0
20230809,143400,397603760,15700,15700,15700,15700,100
20230809,143300,396033760,15700,15700,15700,15700,0
20230809,143200,396033760,15700,15700,15700,15700,0
20230809,143100,396033760,15700,15700,15700,15700,0
20230809,143000,396033760,15700,15700,15700,15700,0
20230809,142900,396033760,15700,15700,15700,15700,208
20230809,142800,392768160,15700,15700,15700,15700,430
20230809,142700,386017160,15710,15710,15710,15710,0
20230809,142600,386017160,15710,15710,15710,15710,0
20230809,142500,386017160,15710,15700,15710,15700,151
20230809,142400,383645950,15700,15700,15700,15700,519
20230809,142300,375497650,15700,15710,15710,15560,1507
20230809,142200,351878380,15700,15560,15700,15560,978
20230809,142100,336544210,15560,15680,15700,15560,264
20230809,142000,332406580,15700,15700,15700,15700,0
20230809,141900,332406580,15700,15700,15700,15700,0
20230809,141800,332406580,15700,15700,15700,15700,0
20230809,141700,332406580,15700,15700,15700,15700,10
20230809,141600,332249580,15710,15710,15710,15710,0
20230809,141500,332249580,15710,15710,15710,15710,0
20230809,141400,332249580,15710,15680,15710,15680,950
20230809,141300,317352080,15680,15680,15680,15680,0
20230809,141200,317352080,15680,15600,15680,15510,33
20230809,141100,316838650,15680,15680,15680,15680,0
20230809,141000,316838650,15680,15670,15680,15670,8
20230809,140900,316713280,15670,15670,15670,15670,2
20230809,140800,316681940,15620,15620,15670,15620,52
20230809,140700,315869600,15620,15600,15620,15600,39
20230809,140600,315261160,15600,15600,15600,15600,1
20230809,140500,315245560,15600,15600,15600,15600,0
20230809,140400,315245560,15600,15600,15600,15600,50
20230809,140300,314465560,15600,15500,15600,15500,26
20230809,140200,314062260,15530,15500,15530,15500,21
20230809,140100,313736550,15500,15500,15500,15500,2
20230809,140000,313705550,15490,15490,15500,15490,86
20230809,135900,312373390,15490,15500,15500,15490,65
20230809,135800,311366040,15500,15500,15500,15500,0
20230809,135700,311366040,15500,15500,15500,15500,2
20230809,135600,311335040,15490,15490,15500,15490,71
20230809,135500,310235230,15500,15500,15500,15500,5
20230809,135400,310157730,15500,15490,15500,15490,6
20230809,135300,310064780,15490,15490,15490,15490,6
20230809,135200,309971840,15500,15500,15500,15500,2
20230809,135100,309940840,15490,15490,15490,15490,60
20230809,135000,309011440,15490,15490,15500,15490,38
20230809,134900,308422810,15480,15480,15480,15480,2
20230809,134800,308391850,15480,15480,15480,15480,0
20230809,134700,308391850,15480,15480,15480,15480,11
20230809,134600,308221570,15480,15480,15480,15480,50
20230809,134500,307447570,15500,15500,15500,15500,0
20230809,134400,307447570,15500,15500,15500,15500,0
20230809,134300,307447570,15500,15500,15500,15500,0
20230809,134200,307447570,15500,15500,15500,15500,19
20230809,134100,307153070,15510,15510,15510,15510,0
20230809,134000,307153070,15510,15510,15510,15510,50
20230809,133900,306377570,15500,15500,15500,15500,0
20230809,133800,306377570,15500,15500,15500,15500,18
20230809,133700,306098570,15500,15500,15500,15500,12
20230809,133600,305912570,15500,15500,15500,15500,0
20230809,133500,305912570,15500,15510,15510,15500,67
20230809,133400,304873520,15520,15520,15520,15520,0
20230809,133300,304873520,15520,15510,15520,15510,100
20230809,133200,303322020,15520,15520,15520,15520,12
20230809,133100,303135780,15520,15520,15520,15520,0
20230809,133000,303135780,15520,15520,15520,15520,50
20230809,132900,302359780,15510,15510,15510,15510,12
20230809,132800,302173660,15510,15510,15510,15510,0
20230809,132700,302173660,15510,15510,15510,15510,7
20230809,132600,302065090,15540,15540,15540,15540,0
20230809,132500,302065090,15540,15530,15540,15530,16
20230809,132400,301816600,15530,15530,15530,15530,50
20230809,132300,301040100,15520,15530,15530,15520,43
20230809,132200,300372730,15540,15540,15540,15540,0
20230809,132100,300372730,15540,15540,15540,15540,0
20230809,132000,300372730,15540,15540,15540,15540,51
20230809,131900,299580190,15550,15550,15550,15550,0
20230809,131800,299580190,15550,15550,15550,15550,0
20230809,131700,299580190,15550,15550,15550,15550,0
20230809,131600,299580190,15550,15550,15550,15550,37
20230809,131500,299004840,15550,15550,15550,15550,0
20230809,131400,299004840,15550,15550,15560,15550,17
20230809,131300,298740480,15550,15550,15550,15550,0
20230809,131200,298740480,15550,15520,15550,15520,53
20230809,131100,297916420,15560,15560,15560,15560,0
20230809,131000,297916420,15560,15560,15560,15560,23
20230809,130900,297558540,15560,15560,15560,15560,27
20230809,130800,297138420,15570,15540,15570,15530,15
20230809,130700,296905320,15570,15570,15570,15570,50
20230809,130600,296126820,15600,15600,15600,15600,0
20230809,130500,296126820,15600,15600,15600,15600,0
20230809,130400,296126820,15600,15600,15600,15600,0
20230809,130300,296126820,15600,15600,15600,15600,0
20230809,130200,296126820,15600,15600,15600,15600,0
20230809,130100,296126820,15600,15540,15600,15540,11
20230809,130000,295955760,15600,15590,15600,15590,12
20230809,125900,295768670,15590,15590,15590,15590,50
20230809,125800,294989170,15600,15560,15600,15560,30
20230809,125700,294522000,15560,15530,15560,15530,43
20230809,125600,293853760,15520,15530,15530,15520,26
20230809,125500,293450140,15530,15520,15530,15520,52
20230809,125400,292643080,15540,15540,15540,15540,0
20230809,125300,292643080,15540,15510,15540,15510,98
20230809,125200,291122490,15510,15510,15510,15510,0
20230809,125100,291122490,15510,15490,15510,15490,38
20230809,125000,290533490,15500,15500,15500,15500,1
20230809,124900,290517990,15520,15510,15520,15500,23
20230809,124800,290161330,15500,15490,15500,15490,101
20230809,124700,288595940,15480,15490,15490,15480,29
20230809,124600,288146860,15500,15500,15500,15500,2
20230809,124500,288115860,15490,15490,15490,15490,67
20230809,124400,287078030,15470,15490,15500,15470,56
20230809,124300,286210890,15480,15480,15480,15480,0
20230809,124200,286210890,15480,15480,15480,15480,0
20230809,124100,286210890,15480,15490,15490,15480,63
20230809,124000,285235150,15490,15490,15490,15490,1
20230809,123900,285219660,15490,15490,15490,15490,2
20230809,123800,285188680,15480,15480,15480,15480,16
20230809,123700,284941000,15490,15500,15500,15490,78
20230809,123600,283732190,15510,15510,15510,15510,2
20230809,123500,283701170,15500,15510,15510,15500,15
20230809,123400,283468660,15510,15510,15510,15510,2
20230809,123300,283437640,15500,15500,15500,15500,49
20230809,123200,282678140,15500,15500,15500,15500,1
20230809,123100,282662640,15530,15530,15530,15530,0
20230809,123000,282662640,15530,15520,15530,15520,26
20230809,122900,282259080,15520,15520,15520,15520,15
20230809,122800,282026280,15530,15530,15530,15530,28
20230809,122700,281591440,15530,15530,15530,15530,0
20230809,122600,281591440,15530,15530,15530,15530,18
20230809,122500,281311900,15540,15540,15540,15540,0
20230809,122400,281311900,15540,15540,15540,15530,835
20230809,122300,268341480,15580,15580,15580,15580,0
20230809,122200,268341480,15580,15550,15580,15550,18
20230809,122100,268061230,15560,15560,15560,15560,17
20230809,122000,267796710,15580,15580,15580,15580,1
20230809,121900,267781130,15590,15590,15590,15590,0
20230809,121800,267781130,15590,15580,15590,15570,46
20230809,121700,267064820,15580,15580,15590,15580,39
20230809,121600,266457180,15590,15590,15590,15590,50
20230809,121500,265677680,15580,15580,15580,15580,50
20230809,121400,264898680,15590,15590,15590,15590,6
20230809,121300,264805140,15600,15600,15600,15600,0
20230809,121200,264805140,15600,15600,15600,15600,2
20230809,121100,264773940,15590,15590,15590,15590,62
20230809,121000,263807360,15590,15590,15590,15590,0
20230809,120900,263807360,15590,15590,15590,15590,0
20230809,120800,263807360,15590,15590,15590,15590,17
20230809,120700,263542330,15600,15600,15600,15600,0
20230809,120600,263542330,15600,15610,15610,15600,26
20230809,120500,263136710,15600,15590,15600,15590,31
20230809,120400,262653160,15590,15590,15590,15590,10
20230809,120300,262497260,15600,15600,15600,15600,0
20230809,120200,262497260,15600,15600,15600,15600,37
20230809,120100,261920060,15600,15600,15600,15600,0
20230809,120000,261920060,15600,15600,15600,15600,0
20230809,115900,261920060,15600,15600,15600,15600,15
20230809,115800,261686060,15610,15610,15610,15610,39
20230809,115700,261077270,15610,15620,15620,15610,810
20230809,115600,248425170,15610,15610,15610,15610,1
20230809,115500,248409560,15620,15610,15620,15610,500
20230809,115400,240601400,15610,15620,15620,15610,317
20230809,115300,235653020,15620,15620,15620,15620,0
20230809,115200,235653020,15620,15620,15620,15620,0
20230809,115100,235653020,15620,15620,15620,15620,0
20230809,115000,235653020,15620,15620,15620,15620,50
20230809,114900,234872020,15690,15690,15690,15690,70
20230809,114800,233773720,15690,15680,15690,15680,65
20230809,114700,232754210,15710,15710,15710,15710,0
20230809,114600,232754210,15710,15710,15710,15710,0
20230809,114500,232754210,15710,15710,15710,15710,0
20230809,114400,232754210,15710,15710,15710,15710,0
20230809,114300,232754210,15710,15710,15710,15710,0
20230809,114200,232754210,15710,15710,15710,15710,0
20230809,114100,232754210,15710,15710,15710,15710,0
20230809,114000,232754210,15710,15710,15710,15710,0
20230809,113900,232754210,15710,15710,15710,15710,65
20230809,113800,231733060,15700,15710,15710,15700,100
20230809,113700,230162560,15720,15720,15720,15720,0
20230809,113600,230162560,15720,15630,15720,15630,1010
20230809,113500,214292640,15640,15640,15640,15640,0
20230809,113400,214292640,15640,15610,15640,15610,79
20230809,113300,213058690,15620,15620,15620,15620,0
20230809,113200,213058690,15620,15620,15620,15620,0
20230809,113100,213058690,15620,15570,15620,15570,2
20230809,113000,213027500,15560,15560,15560,15560,0
20230809,112900,213027500,15560,15560,15560,15560,83
20230809,112800,211736020,15560,15560,15560,15560,2
20230809,112700,211704900,15550,15550,15550,15550,17
20230809,112600,211440550,15550,15550,15550,15550,0
20230809,112500,211440550,15550,15550,15550,15550,0
20230809,112400,211440550,15550,15540,15550,15540,134
20230809,112300,209357210,15530,15530,15530,15530,13
20230809,112200,209155320,15550,15550,15550,15550,0
20230809,112100,209155320,15550,15550,15550,15550,0
20230809,112000,209155320,15550,15550,15550,15550,4
20230809,111900,209093120,15540,15530,15540,15530,160
20230809,111800,206607820,15530,15530,15530,15530,0
20230809,111700,206607820,15530,15530,15530,15530,13
20230809,111600,206405930,15530,15530,15530,15530,50
20230809,111500,205629430,15530,15530,15530,15530,8
20230809,111400,205505190,15520,15520,15520,15520,19
20230809,111300,205210310,15520,15520,15520,15520,100
20230809,111200,203658310,15520,15520,15520,15520,0
20230809,111100,203658310,15520,15530,15530,15520,472
20230809,111000,196332340,15530,15530,15530,15530,16
20230809,110900,196083860,15530,15530,15530,15530,1
20230809,110800,196068330,15520,15520,15520,15520,18
20230809,110700,195788970,15520,15500,15520,15500,163
20230809,110600,193262040,15500,15500,15500,15500,54
20230809,110500,192425040,15490,15490,15490,15490,12
20230809,110400,192239160,15500,15500,15500,15500,0
20230809,110300,192239160,15500,15500,15500,15500,0
20230809,110200,192239160,15500,15500,15500,15500,12
20230809,110100,192053160,15500,15500,15500,15500,0
20230809,110000,192053160,15500,15500,15500,15500,0
20230809,105900,192053160,15500,15500,15500,15500,14
20230809,105800,191836160,15510,15510,15510,15510,100
20230809,105700,190285160,15510,15510,15510,15510,2
20230809,105600,190254140,15500,15500,15500,15500,19
20230809,105500,189959640,15500,15490,15500,15490,25
20230809,105400,189572340,15490,15490,15490,15490,30
20230809,105300,189107640,15490,15490,15490,15490,21
20230809,105200,188782350,15500,15500,15500,15500,1
20230809,105100,188766850,15490,15490,15490,15490,0
20230809,105000,188766850,15490,15490,15490,15490,19
20230809,104900,188472540,15510,15510,15510,15510,0
20230809,104800,188472540,15510,15510,15510,15510,0
20230809,104700,188472540,15510,15490,15510,15490,89
20230809,104600,187093050,15470,15470,15470,15470,20
20230809,104500,186783650,15500,15500,15500,15500,18
20230809,104400,186504650,15530,15530,15530,15530,59
20230809,104300,185588380,15530,15530,15540,15530,118
20230809,104200,183755340,15520,15520,15520,15520,22
20230809,104100,183413900,15520,15520,15520,15520,14
20230809,104000,183196620,15530,15530,15530,15530,0
20230809,103900,183196620,15530,15520,15530,15520,65
20230809,103800,182187320,15530,15530,15530,15530,5
20230809,103700,182109670,15530,15530,15530,15530,0
20230809,103600,182109670,15530,15530,15530,15530,0
20230809,103500,182109670,15530,15530,15530,15530,50
20230809,103400,181333170,15540,15540,15540,15540,0
20230809,103300,181333170,15540,15540,15540,15540,0
20230809,103200,181333170,15540,15500,15540,15500,20
20230809,103100,181023080,15500,15500,15500,15500,0
20230809,103000,181023080,15500,15490,15500,15450,211
20230809,102900,177758190,15490,15480,15490,15480,32
20230809,102800,177262700,15480,15470,15480,15470,58
20230809,102700,176364940,15460,15460,15460,15460,0
20230809,102600,176364940,15460,15470,15470,15460,25
20230809,102500,175978340,15470,15470,15470,15470,0
20230809,102400,175978340,15470,15460,15470,15460,65
20230809,102300,174972940,15450,15460,15460,15450,616
20230809,102200,165454580,15450,15450,15450,15450,0
20230809,102100,165454580,15450,15450,15450,15450,0
20230809,102000,165454580,15450,15450,15450,15450,70
20230809,101900,164373080,15460,15450,15460,15450,16
20230809,101800,164125840,15450,15450,15450,15450,2
20230809,101700,164094940,15440,15450,15450,15440,3970
20230809,101600,102795360,15460,15450,15460,15450,4
20230809,101500,102733540,15450,15450,15450,15450,52
20230809,101400,101930140,15450,15450,15450,15450,16
20230809,101300,101682940,15450,15450,15450,15450,0
20230809,101200,101682940,15450,15450,15450,15450,0
20230809,101100,101682940,15450,15450,15450,15450,94
20230809,101000,100230640,15460,15450,15460,15450,2
20230809,100900,100199730,15460,15460,15460,15450,24
20230809,100800,99828900,15460,15460,15460,15450,582
20230809,100700,90834320,15460,15470,15470,15460,7
20230809,100600,90726040,15470,15470,15470,15470,3
20230809,100500,90679630,15470,15470,15470,15470,24
20230809,100400,90308350,15470,15470,15470,15470,67
20230809,100300,89271860,15470,15470,15470,15470,1
20230809,100200,89256390,15470,15470,15470,15470,9
20230809,100100,89117160,15470,15470,15470,15470,2
20230809,100000,89086220,15470,15460,15470,15460,5
20230809,095900,89008890,15460,15460,15460,15460,2
20230809,095800,88977970,15460,15470,15470,15460,52
20230809,095700,88173540,15470,15460,15470,15460,4
20230809,095600,88111690,15510,15500,15510,15500,6
20230809,095500,88018680,15490,15490,15490,15490,100
20230809,095400,86469680,15490,15480,15490,15470,275
20230809,095300,82212860,15490,15480,15490,15480,62
20230809,095200,81253040,15490,15490,15490,15490,20
20230809,095100,80943240,15490,15490,15490,15490,2
20230809,095000,80912260,15480,15480,15480,15480,109
20230809,094900,79224940,15490,15490,15490,15490,15
20230809,094800,78992590,15480,15480,15480,15480,11
20230809,094700,78822310,15480,15480,15480,15480,0
20230809,094600,78822310,15480,15480,15480,15480,121
20230809,094500,76949230,15480,15490,15490,15480,27
20230809,094400,76531220,15480,15480,15480,15480,0
20230809,094300,76531220,15480,15490,15490,15480,10
20230809,094200,76376370,15540,15530,15540,15480,201
20230809,094100,73262110,15530,15540,15540,15530,59
20230809,094000,72345560,15670,15670,15670,15670,0
20230809,093900,72345560,15670,15670,15670,15670,0
20230809,093800,72345560,15670,15540,15670,15540,24
20230809,093700,71969930,15670,15670,15670,15670,0
20230809,093600,71969930,15670,15670,15670,15670,0
20230809,093500,71969930,15670,15600,15670,15600,76
20230809,093400,70782230,15670,15670,15670,15670,0
20230809,093300,70782230,15670,15670,15670,15670,0
20230809,093200,70782230,15670,15670,15670,15670,0
20230809,093100,70782230,15670,15670,15670,15670,0
20230809,093000,70782230,15670,15670,15670,15670,0
20230809,092900,70782230,15670,15670,15670,15670,0
20230809,092800,70782230,15670,15500,15670,15490,140
20230809,092700,68598100,15650,15650,15650,15650,0
20230809,092600,68598100,15650,15500,15650,15500,115
20230809,092500,66803150,15490,15490,15490,15490,74
20230809,092400,65656890,15490,15480,15490,15480,11
20230809,092300,65486590,15490,15490,15490,15480,34
20230809,092200,64959940,15490,15490,15500,15490,35
20230809,092100,64417770,15500,15500,15500,15490,34
20230809,092000,63891070,15490,15500,15500,15490,55
20230809,091900,63038750,15500,15510,15510,15500,12
20230809,091800,62852740,15500,15500,15500,15500,0
20230809,091700,62852740,15500,15550,15550,15500,145
20230809,091600,60602890,15670,15670,15670,15670,0
20230809,091500,60602890,15670,15610,15690,15550,700
20230809,091400,49707440,15780,15610,15780,15610,33
20230809,091300,49189410,15570,15610,15610,15570,2136
20230809,091200,15847210,15610,15610,15610,15610,2
20230809,091100,15815990,15600,15600,15600,15600,18
20230809,091000,15535190,15610,15590,15610,15590,53
20230809,090900,14708730,15610,15590,15610,15560,47
20230809,090800,13975860,15610,15600,15610,15600,5
20230809,090700,13897840,15610,15600,15610,15600,20
20230809,090600,13585750,15610,15600,15610,15600,52
20230809,090500,12774530,15530,15530,15530,15530,0
20230809,090400,12774530,15530,15530,15530,15530,34
20230809,090300,12246510,15450,15600,15600,15450,148
20230809,090200,9944910,15620,15720,15730,15610,83
20230809,090100,8646780,15720,15720,15720,15720,5
20230809,090000,8568180,15720,15730,15730,15720,545