KissMeData/081000/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193600,352079180,15440,15440,15440,15440,414
20230904,193500,352079180,15440,15440,15440,15440,0
20230904,193400,352079180,15440,15440,15440,15440,0
20230904,193300,352079180,15440,15440,15440,15440,0
20230904,193200,352079180,15440,15440,15440,15440,0
20230904,193100,352079180,15440,15440,15440,15440,0
20230904,193000,352079180,15440,15440,15440,15440,0
20230904,192900,352079180,15440,15440,15440,15440,0
20230904,192800,352079180,15440,15440,15440,15440,0
20230904,192700,352079180,15440,15440,15440,15440,0
20230904,192600,352079180,15440,15440,15440,15440,0
20230904,192500,352079180,15440,15440,15440,15440,0
20230904,192400,352079180,15440,15440,15440,15440,0
20230904,192300,352079180,15440,15440,15440,15440,0
20230904,192200,352079180,15440,15440,15440,15440,0
20230904,192100,352079180,15440,15440,15440,15440,0
20230904,192000,352079180,15440,15440,15440,15440,0
20230904,191900,352079180,15440,15440,15440,15440,0
20230904,191800,352079180,15440,15440,15440,15440,0
20230904,191700,352079180,15440,15440,15440,15440,0
20230904,191600,352079180,15440,15440,15440,15440,0
20230904,191500,352079180,15440,15440,15440,15440,0
20230904,191400,352079180,15440,15440,15440,15440,0
20230904,191300,352079180,15440,15440,15440,15440,0
20230904,191200,352079180,15440,15440,15440,15440,0
20230904,191100,352079180,15440,15440,15440,15440,0
20230904,191000,352079180,15440,15440,15440,15440,0
20230904,190900,352079180,15440,15440,15440,15440,0
20230904,190800,352079180,15440,15440,15440,15440,0
20230904,190700,352079180,15440,15440,15440,15440,0
20230904,190600,352079180,15440,15440,15440,15440,414
20230904,190500,352079180,15440,15440,15440,15440,0
20230904,190400,352079180,15440,15440,15440,15440,0
20230904,190300,352079180,15440,15440,15440,15440,0
20230904,190200,352079180,15440,15440,15440,15440,0
20230904,190100,352079180,15440,15440,15440,15440,0
20230904,190000,352079180,15440,15440,15440,15440,0
20230904,185900,352079180,15440,15440,15440,15440,0
20230904,185800,352079180,15440,15440,15440,15440,0
20230904,185700,352079180,15440,15440,15440,15440,0
20230904,185600,352079180,15440,15440,15440,15440,0
20230904,185500,352079180,15440,15440,15440,15440,0
20230904,185400,352079180,15440,15440,15440,15440,0
20230904,185300,352079180,15440,15440,15440,15440,0
20230904,185200,352079180,15440,15440,15440,15440,0
20230904,185100,352079180,15440,15440,15440,15440,0
20230904,185000,352079180,15440,15440,15440,15440,0
20230904,184900,352079180,15440,15440,15440,15440,0
20230904,184800,352079180,15440,15440,15440,15440,0
20230904,184700,352079180,15440,15440,15440,15440,0
20230904,184600,352079180,15440,15440,15440,15440,0
20230904,184500,352079180,15440,15440,15440,15440,0
20230904,184400,352079180,15440,15440,15440,15440,0
20230904,184300,352079180,15440,15440,15440,15440,0
20230904,184200,352079180,15440,15440,15440,15440,0
20230904,184100,352079180,15440,15440,15440,15440,0
20230904,184000,352079180,15440,15440,15440,15440,0
20230904,183900,352079180,15440,15440,15440,15440,0
20230904,183800,352079180,15440,15440,15440,15440,0
20230904,183700,352079180,15440,15440,15440,15440,0
20230904,183600,352079180,15440,15440,15440,15440,414
20230904,183500,352079180,15440,15440,15440,15440,0
20230904,183400,352079180,15440,15440,15440,15440,0
20230904,183300,352079180,15440,15440,15440,15440,0
20230904,183200,352079180,15440,15440,15440,15440,0
20230904,183100,352079180,15440,15440,15440,15440,0
20230904,183000,352079180,15440,15440,15440,15440,0
20230904,182900,352079180,15440,15440,15440,15440,0
20230904,182800,352079180,15440,15440,15440,15440,0
20230904,182700,352079180,15440,15440,15440,15440,0
20230904,182600,352079180,15440,15440,15440,15440,0
20230904,182500,352079180,15440,15440,15440,15440,0
20230904,182400,352079180,15440,15440,15440,15440,0
20230904,182300,352079180,15440,15440,15440,15440,0
20230904,182200,352079180,15440,15440,15440,15440,0
20230904,182100,352079180,15440,15440,15440,15440,0
20230904,182000,352079180,15440,15440,15440,15440,0
20230904,181900,352079180,15440,15440,15440,15440,0
20230904,181800,352079180,15440,15440,15440,15440,0
20230904,181700,352079180,15440,15440,15440,15440,0
20230904,181600,352079180,15440,15440,15440,15440,0
20230904,181500,352079180,15440,15440,15440,15440,0
20230904,181400,352079180,15440,15440,15440,15440,0
20230904,181300,352079180,15440,15440,15440,15440,0
20230904,181200,352079180,15440,15440,15440,15440,0
20230904,181100,352079180,15440,15440,15440,15440,0
20230904,181000,352079180,15440,15440,15440,15440,0
20230904,180900,352079180,15440,15440,15440,15440,0
20230904,180800,352079180,15440,15440,15440,15440,0
20230904,180700,352079180,15440,15440,15440,15440,0
20230904,180600,352079180,15440,15440,15440,15440,414
20230904,180500,352079180,15440,15440,15440,15440,0
20230904,180400,352079180,15440,15440,15440,15440,0
20230904,180300,352079180,15440,15440,15440,15440,0
20230904,180200,352079180,15440,15440,15440,15440,0
20230904,180100,352079180,15440,15440,15440,15440,0
20230904,180000,352079180,15440,15440,15440,15440,0
20230904,175900,352079180,15440,15440,15440,15440,0
20230904,175800,352079180,15440,15440,15440,15440,0
20230904,175700,352079180,15440,15440,15440,15440,0
20230904,175600,352079180,15440,15440,15440,15440,0
20230904,175500,352079180,15440,15440,15440,15440,0
20230904,175400,352079180,15440,15440,15440,15440,0
20230904,175300,352079180,15440,15440,15440,15440,0
20230904,175200,352079180,15440,15440,15440,15440,0
20230904,175100,352079180,15440,15440,15440,15440,0
20230904,175000,352079180,15440,15440,15440,15440,0
20230904,174900,352079180,15440,15440,15440,15440,0
20230904,174800,352079180,15440,15440,15440,15440,0
20230904,174700,352079180,15440,15440,15440,15440,0
20230904,174600,352079180,15440,15440,15440,15440,0
20230904,174500,352079180,15440,15440,15440,15440,0
20230904,174400,352079180,15440,15440,15440,15440,0
20230904,174300,352079180,15440,15440,15440,15440,0
20230904,174200,352079180,15440,15440,15440,15440,0
20230904,174100,352079180,15440,15440,15440,15440,0
20230904,174000,352079180,15440,15440,15440,15440,0
20230904,173900,352079180,15440,15440,15440,15440,0
20230904,173800,352079180,15440,15440,15440,15440,0
20230904,173700,352079180,15440,15440,15440,15440,0
20230904,173600,352079180,15440,15440,15440,15440,414
20230904,173500,352079180,15440,15440,15440,15440,0
20230904,173400,352079180,15440,15440,15440,15440,0
20230904,173300,352079180,15440,15440,15440,15440,0
20230904,173200,352079180,15440,15440,15440,15440,0
20230904,173100,352079180,15440,15440,15440,15440,0
20230904,173000,352079180,15440,15440,15440,15440,0
20230904,172900,352079180,15440,15440,15440,15440,0
20230904,172800,352079180,15440,15440,15440,15440,0
20230904,172700,352079180,15440,15440,15440,15440,0
20230904,172600,352079180,15440,15440,15440,15440,0
20230904,172500,352079180,15440,15440,15440,15440,0
20230904,172400,352079180,15440,15440,15440,15440,0
20230904,172300,352079180,15440,15440,15440,15440,0
20230904,172200,352079180,15440,15440,15440,15440,0
20230904,172100,352079180,15440,15440,15440,15440,0
20230904,172000,352079180,15440,15440,15440,15440,0
20230904,171900,352079180,15440,15440,15440,15440,0
20230904,171800,352079180,15440,15440,15440,15440,0
20230904,171700,352079180,15440,15440,15440,15440,0
20230904,171600,352079180,15440,15440,15440,15440,0
20230904,171500,352079180,15440,15440,15440,15440,0
20230904,171400,352079180,15440,15440,15440,15440,0
20230904,171300,352079180,15440,15440,15440,15440,0
20230904,171200,352079180,15440,15440,15440,15440,0
20230904,171100,352079180,15440,15440,15440,15440,0
20230904,171000,352079180,15440,15440,15440,15440,0
20230904,170900,352079180,15440,15440,15440,15440,0
20230904,170800,352079180,15440,15440,15440,15440,0
20230904,170700,352079180,15440,15440,15440,15440,0
20230904,170600,352079180,15440,15440,15440,15440,414
20230904,170500,352079180,15440,15440,15440,15440,0
20230904,170400,352079180,15440,15440,15440,15440,0
20230904,170300,352079180,15440,15440,15440,15440,0
20230904,170200,352079180,15440,15440,15440,15440,0
20230904,170100,352079180,15440,15440,15440,15440,0
20230904,170000,352079180,15440,15440,15440,15440,0
20230904,165900,352079180,15440,15440,15440,15440,0
20230904,165800,352079180,15440,15440,15440,15440,0
20230904,165700,352079180,15440,15440,15440,15440,0
20230904,165600,352079180,15440,15440,15440,15440,0
20230904,165500,352079180,15440,15440,15440,15440,0
20230904,165400,352079180,15440,15440,15440,15440,0
20230904,165300,352079180,15440,15440,15440,15440,0
20230904,165200,352079180,15440,15440,15440,15440,0
20230904,165100,352079180,15440,15440,15440,15440,0
20230904,165000,352079180,15440,15440,15440,15440,0
20230904,164900,352079180,15440,15440,15440,15440,0
20230904,164800,352079180,15440,15440,15440,15440,0
20230904,164700,352079180,15440,15440,15440,15440,0
20230904,164600,352079180,15440,15440,15440,15440,0
20230904,164500,352079180,15440,15440,15440,15440,0
20230904,164400,352079180,15440,15440,15440,15440,0
20230904,164300,352079180,15440,15440,15440,15440,0
20230904,164200,352079180,15440,15440,15440,15440,0
20230904,164100,352079180,15440,15440,15440,15440,0
20230904,164000,352079180,15440,15440,15440,15440,0
20230904,163900,352079180,15440,15440,15440,15440,0
20230904,163800,352079180,15440,15440,15440,15440,0
20230904,163700,352079180,15440,15440,15440,15440,0
20230904,163600,352079180,15440,15440,15440,15440,414
20230904,163500,352079180,15440,15440,15440,15440,0
20230904,163400,352079180,15440,15440,15440,15440,0
20230904,163300,352079180,15440,15440,15440,15440,0
20230904,163200,352079180,15440,15440,15440,15440,0
20230904,163100,352079180,15440,15440,15440,15440,0
20230904,163000,352079180,15440,15440,15440,15440,0
20230904,162900,352079180,15440,15440,15440,15440,0
20230904,162800,352079180,15440,15440,15440,15440,0
20230904,162700,352079180,15440,15440,15440,15440,0
20230904,162600,352079180,15440,15440,15440,15440,0
20230904,162500,352079180,15440,15440,15440,15440,0
20230904,162400,352079180,15440,15440,15440,15440,0
20230904,162300,352079180,15440,15440,15440,15440,0
20230904,162200,352079180,15440,15440,15440,15440,0
20230904,162100,352079180,15440,15440,15440,15440,0
20230904,162000,352079180,15440,15440,15440,15440,0
20230904,161900,352079180,15440,15440,15440,15440,0
20230904,161800,352079180,15440,15440,15440,15440,0
20230904,161700,352079180,15440,15440,15440,15440,0
20230904,161600,352079180,15440,15440,15440,15440,0
20230904,161500,352079180,15440,15440,15440,15440,0
20230904,161400,352079180,15440,15440,15440,15440,0
20230904,161300,352079180,15440,15440,15440,15440,0
20230904,161200,352079180,15440,15440,15440,15440,0
20230904,161100,352079180,15440,15440,15440,15440,0
20230904,161000,352079180,15440,15440,15440,15440,0
20230904,160900,352079180,15440,15440,15440,15440,0
20230904,160800,352079180,15440,15440,15440,15440,0
20230904,160700,352079180,15440,15440,15440,15440,0
20230904,160600,352079180,15440,15440,15440,15440,414
20230904,160500,352079180,15440,15440,15440,15440,0
20230904,160400,352079180,15440,15440,15440,15440,0
20230904,160300,352079180,15440,15440,15440,15440,0
20230904,160200,352079180,15440,15440,15440,15440,0
20230904,160100,352079180,15440,15440,15440,15440,0
20230904,160000,352079180,15440,15440,15440,15440,0
20230904,155900,352079180,15440,15440,15440,15440,0
20230904,155800,352079180,15440,15440,15440,15440,0
20230904,155700,352079180,15440,15440,15440,15440,0
20230904,155600,352079180,15440,15440,15440,15440,0
20230904,155500,352079180,15440,15440,15440,15440,0
20230904,155400,352079180,15440,15440,15440,15440,0
20230904,155300,352079180,15440,15440,15440,15440,0
20230904,155200,352079180,15440,15440,15440,15440,0
20230904,155100,352079180,15440,15440,15440,15440,0
20230904,155000,352079180,15440,15440,15440,15440,0
20230904,154900,352079180,15440,15440,15440,15440,0
20230904,154800,352079180,15440,15440,15440,15440,0
20230904,154700,352079180,15440,15440,15440,15440,0
20230904,154600,352079180,15440,15440,15440,15440,0
20230904,154500,352079180,15440,15440,15440,15440,0
20230904,154400,352079180,15440,15440,15440,15440,0
20230904,154300,352079180,15440,15440,15440,15440,0
20230904,154200,352079180,15440,15440,15440,15440,0
20230904,154100,352079180,15440,15440,15440,15440,0
20230904,154000,352079180,15440,15440,15440,15440,0
20230904,153900,352079180,15440,15440,15440,15440,0
20230904,153800,352079180,15440,15440,15440,15440,0
20230904,153700,352079180,15440,15440,15440,15440,0
20230904,153600,352079180,15440,15440,15440,15440,414
20230904,153500,352079180,15440,15440,15440,15440,0
20230904,153400,352079180,15440,15440,15440,15440,0
20230904,153300,352079180,15440,15440,15440,15440,0
20230904,153200,352079180,15440,15440,15440,15440,0
20230904,153100,352079180,15440,15440,15440,15440,0
20230904,153000,352079180,15440,15440,15440,15440,414
20230904,152900,345687020,15450,15450,15450,15450,0
20230904,152800,345687020,15450,15450,15450,15450,0
20230904,152700,345687020,15450,15450,15450,15450,0
20230904,152600,345687020,15450,15450,15450,15450,0
20230904,152500,345687020,15450,15450,15450,15450,0
20230904,152400,345687020,15450,15450,15450,15450,0
20230904,152300,345687020,15450,15450,15450,15450,0
20230904,152200,345687020,15450,15450,15450,15450,0
20230904,152100,345687020,15450,15450,15450,15450,0
20230904,152000,345687020,15450,15450,15450,15450,0
20230904,151900,345687020,15450,15460,15460,15450,243
20230904,151800,341931780,15460,15460,15460,15460,2
20230904,151700,341900860,15470,15460,15470,15460,87
20230904,151600,340555830,15460,15460,15460,15460,10
20230904,151500,340401230,15460,15460,15460,15460,4
20230904,151400,340339390,15460,15460,15460,15460,2
20230904,151300,340308470,15460,15470,15470,15460,40
20230904,151200,339689710,15470,15470,15470,15470,5
20230904,151100,339612360,15460,15470,15470,15460,18
20230904,151000,339334070,15470,15460,15470,15460,19
20230904,150900,339040320,15460,15470,15470,15460,131
20230904,150800,337013820,15480,15480,15480,15470,4
20230904,150700,336951920,15490,15490,15490,15490,0
20230904,150600,336951920,15490,15490,15490,15490,1
20230904,150500,336936430,15470,15470,15470,15470,0
20230904,150400,336936430,15470,15460,15470,15460,295
20230904,150300,332372790,15460,15470,15470,15460,72
20230904,150200,331259660,15460,15460,15460,15460,4
20230904,150100,331197820,15460,15460,15460,15460,16
20230904,150000,330950460,15460,15460,15460,15460,7
20230904,145900,330842240,15460,15470,15470,15460,591
20230904,145800,321700060,15470,15470,15480,15470,19
20230904,145700,321405970,15470,15470,15470,15470,0
20230904,145600,321405970,15470,15480,15480,15470,17
20230904,145500,321142820,15480,15480,15480,15480,2
20230904,145400,321111860,15480,15480,15480,15480,0
20230904,145300,321111860,15480,15480,15480,15480,52
20230904,145200,320306900,15490,15490,15490,15490,0
20230904,145100,320306900,15490,15490,15490,15490,1
20230904,145000,320291410,15480,15480,15480,15480,31
20230904,144900,319811530,15480,15480,15480,15480,3
20230904,144800,319765090,15490,15490,15490,15490,0
20230904,144700,319765090,15490,15490,15490,15490,1
20230904,144600,319749600,15480,15490,15490,15480,25
20230904,144500,319362360,15490,15490,15490,15490,0
20230904,144400,319362360,15490,15490,15490,15490,26
20230904,144300,318959620,15480,15490,15490,15480,8
20230904,144200,318835710,15490,15500,15500,15490,51
20230904,144100,318045220,15480,15470,15480,15470,7
20230904,144000,317936900,15460,15460,15470,15460,64
20230904,143900,316947150,15460,15460,15460,15460,19
20230904,143800,316653410,15460,15460,15460,15460,1
20230904,143700,316637950,15460,15460,15460,15460,32
20230904,143600,316143230,15460,15460,15460,15460,1
20230904,143500,316127770,15450,15450,15450,15450,0
20230904,143400,316127770,15450,15450,15450,15450,32
20230904,143300,315633370,15460,15460,15460,15460,39
20230904,143200,315030430,15450,15450,15450,15450,40
20230904,143100,314412430,15440,15440,15440,15440,2
20230904,143000,314381550,15440,15440,15440,15440,30
20230904,142900,313918350,15440,15440,15440,15440,15
20230904,142800,313686750,15440,15440,15440,15440,1
20230904,142700,313671310,15440,15440,15440,15440,32
20230904,142600,313177230,15440,15440,15440,15440,1
20230904,142500,313161790,15450,15450,15450,15450,2
20230904,142400,313130890,15440,15440,15440,15440,33
20230904,142300,312621370,15440,15440,15440,15440,0
20230904,142200,312621370,15440,15440,15440,15440,0
20230904,142100,312621370,15440,15450,15450,15440,14
20230904,142000,312405080,15450,15460,15460,15450,8
20230904,141900,312281410,15450,15450,15450,15450,2
20230904,141800,312250510,15450,15450,15450,15450,0
20230904,141700,312250510,15450,15460,15470,15450,54
20230904,141600,311416080,15460,15460,15460,15460,0
20230904,141500,311416080,15460,15450,15460,15450,15
20230904,141400,311184200,15450,15450,15450,15450,54
20230904,141300,310349900,15450,15450,15450,15450,0
20230904,141200,310349900,15450,15450,15450,15450,1
20230904,141100,310334450,15450,15460,15460,15450,57
20230904,141000,309453700,15470,15460,15470,15460,2
20230904,140900,309422770,15460,15460,15460,15460,0
20230904,140800,309422770,15460,15470,15470,15460,8
20230904,140700,309299020,15460,15460,15460,15460,0
20230904,140600,309299020,15460,15460,15460,15460,0
20230904,140500,309299020,15460,15460,15460,15460,26
20230904,140400,308897060,15450,15450,15450,15450,30
20230904,140300,308433560,15450,15450,15450,15450,170
20230904,140200,305807060,15450,15450,15450,15450,0
20230904,140100,305807060,15450,15450,15450,15450,11
20230904,140000,305637110,15450,15450,15450,15450,0
20230904,135900,305637110,15450,15460,15460,15450,2
20230904,135800,305606200,15450,15490,15490,15450,12
20230904,135700,305420660,15500,15500,15500,15500,0
20230904,135600,305420660,15500,15450,15500,15450,10
20230904,135500,305265710,15440,15440,15440,15440,33
20230904,135400,304756190,15450,15440,15450,15440,201
20230904,135300,301652250,15430,15430,15430,15430,0
20230904,135200,301652250,15430,15430,15430,15430,45
20230904,135100,300957900,15430,15430,15430,15430,30
20230904,135000,300495000,15430,15430,15430,15430,0
20230904,134900,300495000,15430,15430,15430,15430,0
20230904,134800,300495000,15430,15430,15430,15430,30
20230904,134700,300032100,15440,15430,15440,15430,108
20230904,134600,298365040,15420,15420,15420,15420,0
20230904,134500,298365040,15420,15430,15430,15420,4
20230904,134400,298303330,15430,15430,15430,15430,126
20230904,134300,296359150,15430,15430,15430,15430,1
20230904,134200,296343720,15440,15440,15440,15440,1
20230904,134100,296328280,15430,15430,15440,15430,25
20230904,134000,295942380,15430,15430,15430,15430,0
20230904,133900,295942380,15430,15430,15430,15430,32
20230904,133800,295448620,15430,15430,15430,15430,32
20230904,133700,294954860,15420,15420,15420,15420,0
20230904,133600,294954860,15420,15410,15420,15410,197
20230904,133500,291919010,15410,15400,15410,15400,85
20230904,133400,290609760,15410,15410,15410,15410,0
20230904,133300,290609760,15410,15410,15410,15410,0
20230904,133200,290609760,15410,15410,15410,15400,11
20230904,133100,290440260,15410,15410,15410,15410,10
20230904,133000,290286160,15410,15410,15410,15410,0
20230904,132900,290286160,15410,15400,15410,15400,33
20230904,132800,289777950,15410,15400,15410,15400,9
20230904,132700,289639340,15390,15390,15390,15390,0
20230904,132600,289639340,15390,15390,15390,15390,33
20230904,132500,289131470,15390,15390,15390,15390,0
20230904,132400,289131470,15390,15390,15390,15390,0
20230904,132300,289131470,15390,15390,15390,15390,0
20230904,132200,289131470,15390,15410,15410,15390,74
20230904,132100,287991810,15390,15390,15390,15390,0
20230904,132000,287991810,15390,15390,15390,15390,0
20230904,131900,287991810,15390,15390,15390,15390,30
20230904,131800,287530110,15400,15410,15410,15390,988
20230904,131700,272312780,15410,15410,15410,15410,11
20230904,131600,272143270,15410,15410,15410,15410,30
20230904,131500,271680970,15410,15410,15410,15410,0
20230904,131400,271680970,15410,15410,15410,15410,0
20230904,131300,271680970,15410,15420,15420,15410,27
20230904,131200,271264650,15420,15420,15420,15420,29
20230904,131100,270817470,15410,15420,15420,15410,121
20230904,131000,268951720,15430,15430,15430,15430,0
20230904,130900,268951720,15430,15450,15450,15430,20
20230904,130800,268643060,15440,15440,15440,15440,0
20230904,130700,268643060,15440,15420,15440,15420,113
20230904,130600,266899860,15410,15420,15420,15410,19
20230904,130500,266606910,15430,15430,15430,15430,0
20230904,130400,266606910,15430,15420,15430,15410,358
20230904,130300,261086560,15420,15420,15420,15420,33
20230904,130200,260577700,15420,15420,15420,15420,0
20230904,130100,260577700,15420,15420,15420,15420,5
20230904,130000,260500600,15420,15420,15420,15420,30
20230904,125900,260038000,15420,15420,15430,15420,33
20230904,125800,259528940,15420,15430,15430,15410,104
20230904,125700,257925240,15430,15430,15430,15430,0
20230904,125600,257925240,15430,15430,15430,15430,46
20230904,125500,257215460,15420,15420,15430,15420,89
20230904,125400,255843030,15410,15410,15410,15410,10
20230904,125300,255688930,15410,15410,15410,15410,48
20230904,125200,254949250,15410,15410,15410,15410,552
20230904,125100,246442930,15410,15410,15410,15410,0
20230904,125000,246442930,15410,15410,15410,15410,55
20230904,124900,245595380,15410,15410,15410,15410,0
20230904,124800,245595380,15410,15420,15420,15410,61
20230904,124700,244654890,15420,15410,15420,15410,37
20230904,124600,244084650,15410,15410,15410,15410,10
20230904,124500,243930550,15410,15410,15410,15410,0
20230904,124400,243930550,15410,15420,15420,15410,42
20230904,124300,243282950,15420,15420,15420,15420,42
20230904,124200,242635310,15410,15410,15410,15410,10
20230904,124100,242481210,15410,15410,15410,15410,0
20230904,124000,242481210,15410,15420,15420,15410,76
20230904,123900,241309640,15410,15410,15410,15410,8
20230904,123800,241186360,15410,15410,15410,15410,10
20230904,123700,241032260,15410,15420,15420,15410,310
20230904,123600,236252150,15420,15420,15420,15420,21
20230904,123500,235928330,15420,15420,15420,15420,2
20230904,123400,235897490,15420,15420,15420,15420,30
20230904,123300,235434890,15420,15420,15420,15420,33
20230904,123200,234926030,15420,15420,15420,15420,16
20230904,123100,234679310,15420,15420,15420,15420,60
20230904,123000,233754110,15420,15420,15420,15420,27
20230904,122900,233337770,15420,15420,15420,15420,2
20230904,122800,233306930,15420,15420,15420,15420,218
20230904,122700,229945370,15420,15420,15420,15420,30
20230904,122600,229482770,15420,15420,15420,15420,12
20230904,122500,229297730,15420,15420,15420,15420,4
20230904,122400,229236050,15420,15420,15420,15420,44
20230904,122300,228557570,15420,15420,15420,15420,2
20230904,122200,228526730,15420,15420,15420,15420,13
20230904,122100,228326270,15420,15420,15420,15420,30
20230904,122000,227863670,15430,15430,15430,15430,43
20230904,121900,227200180,15430,15420,15430,15420,11
20230904,121800,227030510,15420,15420,15420,15420,47
20230904,121700,226305770,15420,15420,15420,15420,4
20230904,121600,226244090,15420,15420,15420,15420,14
20230904,121500,226028210,15420,15420,15420,15420,3
20230904,121400,225981950,15420,15420,15420,15420,33
20230904,121300,225473090,15430,15430,15430,15430,25
20230904,121200,225087340,15430,15430,15430,15430,1
20230904,121100,225071910,15430,15430,15430,15430,37
20230904,121000,224501000,15430,15420,15430,15420,136
20230904,120900,222402570,15420,15420,15420,15420,3
20230904,120800,222356310,15430,15440,15440,15420,291
20230904,120700,217867110,15440,15440,15440,15440,9
20230904,120600,217728150,15440,15440,15440,15440,19
20230904,120500,217434790,15440,15440,15440,15440,35
20230904,120400,216894390,15440,15440,15440,15440,22
20230904,120300,216554710,15440,15440,15440,15440,10
20230904,120200,216400310,15450,15450,15450,15450,0
20230904,120100,216400310,15450,15450,15450,15450,10
20230904,120000,216245810,15450,15440,15450,15440,62
20230904,115900,215288030,15440,15440,15440,15440,18
20230904,115800,215010110,15440,15440,15440,15440,53
20230904,115700,214191790,15440,15440,15440,15440,2
20230904,115600,214160910,15440,15440,15440,15440,41
20230904,115500,213527870,15440,15440,15440,15440,30
20230904,115400,213064670,15440,15440,15440,15440,10
20230904,115300,212910270,15440,15440,15440,15440,0
20230904,115200,212910270,15440,15440,15440,15440,30
20230904,115100,212447070,15460,15460,15460,15460,10
20230904,115000,212292470,15440,15490,15490,15440,1781
20230904,114900,184755180,15490,15490,15490,15490,33
20230904,114800,184244010,15500,15490,15500,15490,25
20230904,114700,183856750,15490,15490,15490,15490,0
20230904,114600,183856750,15490,15490,15490,15490,10
20230904,114500,183701850,15490,15490,15490,15490,34
20230904,114400,183175190,15490,15490,15490,15490,29
20230904,114300,182725980,15490,15490,15490,15490,4
20230904,114200,182664020,15490,15490,15490,15490,30
20230904,114100,182199320,15500,15500,15500,15500,76
20230904,114000,181021320,15500,15500,15500,15500,10
20230904,113900,180866320,15500,15500,15500,15500,30
20230904,113800,180401320,15500,15500,15500,15500,14
20230904,113700,180184320,15500,15480,15510,15480,209
20230904,113600,176944580,15480,15470,15480,15470,61
20230904,113500,176000700,15470,15480,15480,15470,14
20230904,113400,175784010,15470,15470,15470,15470,33
20230904,113300,175273500,15470,15470,15470,15470,4
20230904,113200,175211620,15470,15470,15470,15470,34
20230904,113100,174685640,15480,15470,15480,15470,3
20230904,113000,174639220,15470,15470,15470,15470,13
20230904,112900,174438110,15470,15470,15470,15470,30
20230904,112800,173974010,15480,15480,15480,15480,78
20230904,112700,172766570,15480,15480,15480,15480,0
20230904,112600,172766570,15480,15470,15480,15470,133
20230904,112500,170708240,15460,15460,15460,15460,14
20230904,112400,170491800,15460,15460,15460,15460,0
20230904,112300,170491800,15460,15460,15470,15460,45
20230904,112200,169796090,15460,15460,15460,15460,11
20230904,112100,169626030,15460,15460,15460,15460,10
20230904,112000,169471430,15460,15470,15470,15460,435
20230904,111900,162744900,15470,15480,15480,15470,46
20230904,111800,162033220,15480,15480,15480,15480,1
20230904,111700,162017740,15470,15470,15470,15470,20
20230904,111600,161708340,15470,15480,15480,15470,31
20230904,111500,161228760,15470,15470,15470,15470,10
20230904,111400,161074060,15470,15470,15470,15470,0
20230904,111300,161074060,15470,15470,15470,15470,41
20230904,111200,160439790,15470,15470,15470,15470,0
20230904,111100,160439790,15470,15470,15470,15470,70
20230904,111000,159356890,15460,15460,15460,15460,30
20230904,110900,158893090,15470,15470,15470,15470,202
20230904,110800,155768150,15460,15460,15460,15460,15
20230904,110700,155536250,15470,15480,15480,15470,205
20230904,110600,152364870,15470,15480,15480,15470,31
20230904,110500,151885290,15470,15470,15470,15470,10
20230904,110400,151730590,15470,15470,15470,15470,0
20230904,110300,151730590,15470,15470,15470,15470,40
20230904,110200,151111790,15480,15470,15480,15470,46
20230904,110100,150399730,15480,15480,15480,15480,0
20230904,110000,150399730,15480,15470,15480,15470,116
20230904,105900,148604350,15470,15470,15470,15470,10
20230904,105800,148449650,15470,15470,15470,15470,0
20230904,105700,148449650,15470,15470,15470,15470,55
20230904,105600,147598800,15470,15480,15480,15470,8
20230904,105500,147475010,15470,15470,15470,15470,20
20230904,105400,147165610,15470,15470,15470,15470,44
20230904,105300,146484930,15470,15470,15470,15470,10
20230904,105200,146330230,15470,15470,15470,15470,0
20230904,105100,146330230,15470,15470,15470,15470,25
20230904,105000,145943480,15470,15470,15470,15470,30
20230904,104900,145479380,15470,15480,15480,15470,11
20230904,104800,145309200,15470,15470,15470,15470,3
20230904,104700,145262790,15470,15470,15470,15470,40
20230904,104600,144643990,15480,15470,15480,15470,6
20230904,104500,144551140,15470,15470,15470,15470,10
20230904,104400,144396440,15470,15470,15470,15470,30
20230904,104300,143932340,15480,15480,15480,15480,206
20230904,104200,140743460,15460,15460,15460,15460,15
20230904,104100,140511560,15460,15460,15460,15460,50
20230904,104000,139738560,15460,15460,15460,15460,0
20230904,103900,139738560,15460,15470,15470,15460,217
20230904,103800,136381870,15470,15470,15470,15470,0
20230904,103700,136381870,15470,15470,15470,15470,44
20230904,103600,135701190,15480,15480,15480,15480,5
20230904,103500,135623790,15480,15480,15480,15480,19
20230904,103400,135329670,15480,15480,15480,15480,1
20230904,103300,135314190,15480,15500,15500,15480,1063
20230904,103200,118848430,15500,15500,15500,15500,16
20230904,103100,118600430,15500,15500,15500,15500,50
20230904,103000,117825430,15500,15500,15500,15500,0
20230904,102900,117825430,15500,15500,15500,15500,10
20230904,102800,117670430,15500,15500,15500,15500,58
20230904,102700,116771430,15510,15510,15510,15510,0
20230904,102600,116771430,15510,15510,15510,15510,4
20230904,102500,116709390,15510,15510,15510,15510,2
20230904,102400,116678370,15510,15510,15510,15510,42
20230904,102300,116026950,15510,15510,15510,15510,10
20230904,102200,115871850,15510,15510,15510,15510,0
20230904,102100,115871850,15510,15510,15510,15510,40
20230904,102000,115251450,15510,15510,15510,15510,0
20230904,101900,115251450,15510,15510,15510,15510,25
20230904,101800,114863700,15510,15490,15510,15490,130
20230904,101700,112848000,15510,15510,15510,15510,13
20230904,101600,112646370,15510,15500,15510,15500,924
20230904,101500,98318500,15510,15520,15520,15510,369
20230904,101400,92593860,15520,15520,15520,15520,0
20230904,101300,92593860,15520,15520,15520,15520,10
20230904,101200,92438660,15520,15530,15530,15520,323
20230904,101100,87423040,15530,15550,15550,15530,32
20230904,101000,86926060,15530,15530,15530,15530,0
20230904,100900,86926060,15530,15530,15530,15530,10
20230904,100800,86770760,15530,15530,15530,15530,30
20230904,100700,86304860,15530,15530,15530,15530,28
20230904,100600,85870020,15550,15550,15550,15550,10
20230904,100500,85714520,15530,15530,15530,15530,61
20230904,100400,84767190,15520,15520,15520,15520,0
20230904,100300,84767190,15520,15520,15520,15520,105
20230904,100200,83137590,15520,15520,15520,15520,30
20230904,100100,82671990,15530,15550,15550,15530,41
20230904,100000,82034600,15550,15560,15560,15550,556
20230904,095900,73384660,15570,15580,15580,15570,323
20230904,095800,68353310,15610,15610,15610,15610,0
20230904,095700,68353310,15610,15580,15610,15580,27
20230904,095600,67932620,15580,15580,15580,15580,0
20230904,095500,67932620,15580,15590,15590,15580,195
20230904,095400,64892870,15590,15590,15590,15590,0
20230904,095300,64892870,15590,15590,15590,15590,194
20230904,095200,61868410,15590,15590,15590,15590,56
20230904,095100,60995370,15590,15590,15590,15590,0
20230904,095000,60995370,15590,15590,15590,15590,0
20230904,094900,60995370,15590,15590,15590,15590,246
20230904,094800,57160230,15590,15590,15590,15590,12
20230904,094700,56973150,15590,15590,15590,15590,10
20230904,094600,56817250,15590,15610,15610,15590,156
20230904,094500,54383870,15610,15620,15620,15610,210
20230904,094400,51105640,15620,15620,15620,15620,0
20230904,094300,51105640,15620,15620,15620,15620,10
20230904,094200,50949440,15620,15630,15650,15620,232
20230904,094100,47321580,15650,15650,15650,15650,0
20230904,094000,47321580,15650,15650,15650,15650,363
20230904,093900,41640630,15650,15660,15660,15650,94
20230904,093800,40169480,15700,15700,15700,15700,2
20230904,093700,40138080,15700,15700,15700,15700,14
20230904,093600,39918280,15700,15700,15700,15700,1
20230904,093500,39902580,15650,15650,15650,15650,15
20230904,093400,39667830,15670,15660,15670,15660,338
20230904,093300,34371920,15670,15670,15670,15670,0
20230904,093200,34371920,15670,15650,15670,15650,11
20230904,093100,34199750,15650,15650,15650,15650,0
20230904,093000,34199750,15650,15640,15650,15640,30
20230904,092900,33730510,15640,15640,15640,15640,0
20230904,092800,33730510,15640,15640,15640,15640,0
20230904,092700,33730510,15640,15640,15640,15640,0
20230904,092600,33730510,15640,15620,15640,15620,19
20230904,092500,33433630,15640,15630,15640,15630,513
20230904,092400,25413880,15640,15640,15640,15640,0
20230904,092300,25413880,15640,15640,15650,15640,94
20230904,092200,23943240,15600,15620,15620,15600,33
20230904,092100,23428410,15630,15630,15630,15630,3
20230904,092000,23381520,15620,15620,15620,15620,70
20230904,091900,22288120,15620,15620,15620,15620,2
20230904,091800,22256880,15560,15550,15560,15550,27
20230904,091700,21837020,15550,15550,15550,15550,1
20230904,091600,21821470,15500,15500,15500,15500,0
20230904,091500,21821470,15500,15500,15500,15500,0
20230904,091400,21821470,15500,15500,15500,15500,0
20230904,091300,21821470,15500,15500,15500,15500,0
20230904,091200,21821470,15500,15500,15500,15500,0
20230904,091100,21821470,15500,15500,15500,15500,0
20230904,091000,21821470,15500,15500,15500,15500,0
20230904,090900,21821470,15500,15510,15510,15500,3
20230904,090800,21774960,15550,15500,15550,15500,225
20230904,090700,18287410,15500,15500,15500,15500,0
20230904,090600,18287410,15500,15500,15500,15500,0
20230904,090500,18287410,15500,15510,15510,15500,13
20230904,090400,18085790,15510,15500,15510,15500,66
20230904,090300,17062630,15500,15500,15500,15500,1
20230904,090200,17047130,15500,15490,15500,15490,7
20230904,090100,16938650,15500,15530,15530,15500,416
20230904,090000,10489010,15530,15600,15600,15530,673