KissMeData/199730/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201100,197224630,14290,14290,14290,14290,938
20230905,201000,197224630,14290,14290,14290,14290,0
20230905,200900,197224630,14290,14290,14290,14290,0
20230905,200800,197224630,14290,14290,14290,14290,0
20230905,200700,197224630,14290,14290,14290,14290,0
20230905,200600,197224630,14290,14290,14290,14290,0
20230905,200500,197224630,14290,14290,14290,14290,0
20230905,200400,197224630,14290,14290,14290,14290,0
20230905,200300,197224630,14290,14290,14290,14290,0
20230905,200200,197224630,14290,14290,14290,14290,0
20230905,200100,197224630,14290,14290,14290,14290,0
20230905,200000,197224630,14290,14290,14290,14290,0
20230905,195900,197224630,14290,14290,14290,14290,0
20230905,195800,197224630,14290,14290,14290,14290,0
20230905,195700,197224630,14290,14290,14290,14290,0
20230905,195600,197224630,14290,14290,14290,14290,0
20230905,195500,197224630,14290,14290,14290,14290,0
20230905,195400,197224630,14290,14290,14290,14290,0
20230905,195300,197224630,14290,14290,14290,14290,0
20230905,195200,197224630,14290,14290,14290,14290,0
20230905,195100,197224630,14290,14290,14290,14290,0
20230905,195000,197224630,14290,14290,14290,14290,0
20230905,194900,197224630,14290,14290,14290,14290,0
20230905,194800,197224630,14290,14290,14290,14290,0
20230905,194700,197224630,14290,14290,14290,14290,0
20230905,194600,197224630,14290,14290,14290,14290,0
20230905,194500,197224630,14290,14290,14290,14290,0
20230905,194400,197224630,14290,14290,14290,14290,0
20230905,194300,197224630,14290,14290,14290,14290,0
20230905,194200,197224630,14290,14290,14290,14290,0
20230905,194100,197224630,14290,14290,14290,14290,938
20230905,194000,197224630,14290,14290,14290,14290,0
20230905,193900,197224630,14290,14290,14290,14290,0
20230905,193800,197224630,14290,14290,14290,14290,0
20230905,193700,197224630,14290,14290,14290,14290,0
20230905,193600,197224630,14290,14290,14290,14290,0
20230905,193500,197224630,14290,14290,14290,14290,0
20230905,193400,197224630,14290,14290,14290,14290,0
20230905,193300,197224630,14290,14290,14290,14290,0
20230905,193200,197224630,14290,14290,14290,14290,0
20230905,193100,197224630,14290,14290,14290,14290,0
20230905,193000,197224630,14290,14290,14290,14290,0
20230905,192900,197224630,14290,14290,14290,14290,0
20230905,192800,197224630,14290,14290,14290,14290,0
20230905,192700,197224630,14290,14290,14290,14290,0
20230905,192600,197224630,14290,14290,14290,14290,0
20230905,192500,197224630,14290,14290,14290,14290,0
20230905,192400,197224630,14290,14290,14290,14290,0
20230905,192300,197224630,14290,14290,14290,14290,0
20230905,192200,197224630,14290,14290,14290,14290,0
20230905,192100,197224630,14290,14290,14290,14290,0
20230905,192000,197224630,14290,14290,14290,14290,0
20230905,191900,197224630,14290,14290,14290,14290,0
20230905,191800,197224630,14290,14290,14290,14290,0
20230905,191700,197224630,14290,14290,14290,14290,0
20230905,191600,197224630,14290,14290,14290,14290,0
20230905,191500,197224630,14290,14290,14290,14290,0
20230905,191400,197224630,14290,14290,14290,14290,0
20230905,191300,197224630,14290,14290,14290,14290,0
20230905,191200,197224630,14290,14290,14290,14290,0
20230905,191100,197224630,14290,14290,14290,14290,938
20230905,191000,197224630,14290,14290,14290,14290,0
20230905,190900,197224630,14290,14290,14290,14290,0
20230905,190800,197224630,14290,14290,14290,14290,0
20230905,190700,197224630,14290,14290,14290,14290,0
20230905,190600,197224630,14290,14290,14290,14290,0
20230905,190500,197224630,14290,14290,14290,14290,0
20230905,190400,197224630,14290,14290,14290,14290,0
20230905,190300,197224630,14290,14290,14290,14290,0
20230905,190200,197224630,14290,14290,14290,14290,0
20230905,190100,197224630,14290,14290,14290,14290,0
20230905,190000,197224630,14290,14290,14290,14290,0
20230905,185900,197224630,14290,14290,14290,14290,0
20230905,185800,197224630,14290,14290,14290,14290,0
20230905,185700,197224630,14290,14290,14290,14290,0
20230905,185600,197224630,14290,14290,14290,14290,0
20230905,185500,197224630,14290,14290,14290,14290,0
20230905,185400,197224630,14290,14290,14290,14290,0
20230905,185300,197224630,14290,14290,14290,14290,0
20230905,185200,197224630,14290,14290,14290,14290,0
20230905,185100,197224630,14290,14290,14290,14290,0
20230905,185000,197224630,14290,14290,14290,14290,0
20230905,184900,197224630,14290,14290,14290,14290,0
20230905,184800,197224630,14290,14290,14290,14290,0
20230905,184700,197224630,14290,14290,14290,14290,0
20230905,184600,197224630,14290,14290,14290,14290,0
20230905,184500,197224630,14290,14290,14290,14290,0
20230905,184400,197224630,14290,14290,14290,14290,0
20230905,184300,197224630,14290,14290,14290,14290,0
20230905,184200,197224630,14290,14290,14290,14290,0
20230905,184100,197224630,14290,14290,14290,14290,938
20230905,184000,197224630,14290,14290,14290,14290,0
20230905,183900,197224630,14290,14290,14290,14290,0
20230905,183800,197224630,14290,14290,14290,14290,0
20230905,183700,197224630,14290,14290,14290,14290,0
20230905,183600,197224630,14290,14290,14290,14290,0
20230905,183500,197224630,14290,14290,14290,14290,0
20230905,183400,197224630,14290,14290,14290,14290,0
20230905,183300,197224630,14290,14290,14290,14290,0
20230905,183200,197224630,14290,14290,14290,14290,0
20230905,183100,197224630,14290,14290,14290,14290,0
20230905,183000,197224630,14290,14290,14290,14290,0
20230905,182900,197224630,14290,14290,14290,14290,0
20230905,182800,197224630,14290,14290,14290,14290,0
20230905,182700,197224630,14290,14290,14290,14290,0
20230905,182600,197224630,14290,14290,14290,14290,0
20230905,182500,197224630,14290,14290,14290,14290,0
20230905,182400,197224630,14290,14290,14290,14290,0
20230905,182300,197224630,14290,14290,14290,14290,0
20230905,182200,197224630,14290,14290,14290,14290,0
20230905,182100,197224630,14290,14290,14290,14290,0
20230905,182000,197224630,14290,14290,14290,14290,0
20230905,181900,197224630,14290,14290,14290,14290,0
20230905,181800,197224630,14290,14290,14290,14290,0
20230905,181700,197224630,14290,14290,14290,14290,0
20230905,181600,197224630,14290,14290,14290,14290,0
20230905,181500,197224630,14290,14290,14290,14290,0
20230905,181400,197224630,14290,14290,14290,14290,0
20230905,181300,197224630,14290,14290,14290,14290,0
20230905,181200,197224630,14290,14290,14290,14290,0
20230905,181100,197224630,14290,14290,14290,14290,938
20230905,181000,197224630,14290,14290,14290,14290,0
20230905,180900,197224630,14290,14290,14290,14290,0
20230905,180800,197224630,14290,14290,14290,14290,0
20230905,180700,197224630,14290,14290,14290,14290,0
20230905,180600,197224630,14290,14290,14290,14290,0
20230905,180500,197224630,14290,14290,14290,14290,0
20230905,180400,197224630,14290,14290,14290,14290,0
20230905,180300,197224630,14290,14290,14290,14290,0
20230905,180200,197224630,14290,14290,14290,14290,0
20230905,180100,197224630,14290,14290,14290,14290,0
20230905,180000,197224630,14290,14290,14290,14290,0
20230905,175900,197224630,14290,14290,14290,14290,0
20230905,175800,197224630,14290,14290,14290,14290,0
20230905,175700,197224630,14290,14290,14290,14290,0
20230905,175600,197224630,14290,14290,14290,14290,0
20230905,175500,197224630,14290,14290,14290,14290,0
20230905,175400,197224630,14290,14290,14290,14290,0
20230905,175300,197224630,14290,14290,14290,14290,0
20230905,175200,197224630,14290,14290,14290,14290,0
20230905,175100,197224630,14290,14290,14290,14290,0
20230905,175000,197224630,14290,14290,14290,14290,0
20230905,174900,197224630,14290,14290,14290,14290,0
20230905,174800,197224630,14290,14290,14290,14290,0
20230905,174700,197224630,14290,14290,14290,14290,0
20230905,174600,197224630,14290,14290,14290,14290,0
20230905,174500,197224630,14290,14290,14290,14290,0
20230905,174400,197224630,14290,14290,14290,14290,0
20230905,174300,197224630,14290,14290,14290,14290,0
20230905,174200,197224630,14290,14290,14290,14290,0
20230905,174100,197224630,14290,14290,14290,14290,938
20230905,174000,197224630,14290,14290,14290,14290,0
20230905,173900,197224630,14290,14290,14290,14290,0
20230905,173800,197224630,14290,14290,14290,14290,0
20230905,173700,197224630,14290,14290,14290,14290,0
20230905,173600,197224630,14290,14290,14290,14290,0
20230905,173500,197224630,14290,14290,14290,14290,0
20230905,173400,197224630,14290,14290,14290,14290,0
20230905,173300,197224630,14290,14290,14290,14290,0
20230905,173200,197224630,14290,14290,14290,14290,0
20230905,173100,197224630,14290,14290,14290,14290,0
20230905,173000,197224630,14290,14290,14290,14290,0
20230905,172900,197224630,14290,14290,14290,14290,0
20230905,172800,197224630,14290,14290,14290,14290,0
20230905,172700,197224630,14290,14290,14290,14290,0
20230905,172600,197224630,14290,14290,14290,14290,0
20230905,172500,197224630,14290,14290,14290,14290,0
20230905,172400,197224630,14290,14290,14290,14290,0
20230905,172300,197224630,14290,14290,14290,14290,0
20230905,172200,197224630,14290,14290,14290,14290,0
20230905,172100,197224630,14290,14290,14290,14290,0
20230905,172000,197224630,14290,14290,14290,14290,0
20230905,171900,197224630,14290,14290,14290,14290,0
20230905,171800,197224630,14290,14290,14290,14290,0
20230905,171700,197224630,14290,14290,14290,14290,0
20230905,171600,197224630,14290,14290,14290,14290,0
20230905,171500,197224630,14290,14290,14290,14290,0
20230905,171400,197224630,14290,14290,14290,14290,0
20230905,171300,197224630,14290,14290,14290,14290,0
20230905,171200,197224630,14290,14290,14290,14290,0
20230905,171100,197224630,14290,14290,14290,14290,938
20230905,171000,197224630,14290,14290,14290,14290,0
20230905,170900,197224630,14290,14290,14290,14290,0
20230905,170800,197224630,14290,14290,14290,14290,0
20230905,170700,197224630,14290,14290,14290,14290,0
20230905,170600,197224630,14290,14290,14290,14290,0
20230905,170500,197224630,14290,14290,14290,14290,0
20230905,170400,197224630,14290,14290,14290,14290,0
20230905,170300,197224630,14290,14290,14290,14290,0
20230905,170200,197224630,14290,14290,14290,14290,0
20230905,170100,197224630,14290,14290,14290,14290,0
20230905,170000,197224630,14290,14290,14290,14290,0
20230905,165900,197224630,14290,14290,14290,14290,0
20230905,165800,197224630,14290,14290,14290,14290,0
20230905,165700,197224630,14290,14290,14290,14290,0
20230905,165600,197224630,14290,14290,14290,14290,0
20230905,165500,197224630,14290,14290,14290,14290,0
20230905,165400,197224630,14290,14290,14290,14290,0
20230905,165300,197224630,14290,14290,14290,14290,0
20230905,165200,197224630,14290,14290,14290,14290,0
20230905,165100,197224630,14290,14290,14290,14290,0
20230905,165000,197224630,14290,14290,14290,14290,0
20230905,164900,197224630,14290,14290,14290,14290,0
20230905,164800,197224630,14290,14290,14290,14290,0
20230905,164700,197224630,14290,14290,14290,14290,0
20230905,164600,197224630,14290,14290,14290,14290,0
20230905,164500,197224630,14290,14290,14290,14290,0
20230905,164400,197224630,14290,14290,14290,14290,0
20230905,164300,197224630,14290,14290,14290,14290,0
20230905,164200,197224630,14290,14290,14290,14290,0
20230905,164100,197224630,14290,14290,14290,14290,938
20230905,164000,197224630,14290,14290,14290,14290,0
20230905,163900,197224630,14290,14290,14290,14290,0
20230905,163800,197224630,14290,14290,14290,14290,0
20230905,163700,197224630,14290,14290,14290,14290,0
20230905,163600,197224630,14290,14290,14290,14290,0
20230905,163500,197224630,14290,14290,14290,14290,0
20230905,163400,197224630,14290,14290,14290,14290,0
20230905,163300,197224630,14290,14290,14290,14290,0
20230905,163200,197224630,14290,14290,14290,14290,0
20230905,163100,197224630,14290,14290,14290,14290,0
20230905,163000,197224630,14290,14290,14290,14290,0
20230905,162900,197224630,14290,14290,14290,14290,0
20230905,162800,197224630,14290,14290,14290,14290,0
20230905,162700,197224630,14290,14290,14290,14290,0
20230905,162600,197224630,14290,14290,14290,14290,0
20230905,162500,197224630,14290,14290,14290,14290,0
20230905,162400,197224630,14290,14290,14290,14290,0
20230905,162300,197224630,14290,14290,14290,14290,0
20230905,162200,197224630,14290,14290,14290,14290,0
20230905,162100,197224630,14290,14290,14290,14290,0
20230905,162000,197224630,14290,14290,14290,14290,0
20230905,161900,197224630,14290,14290,14290,14290,0
20230905,161800,197224630,14290,14290,14290,14290,0
20230905,161700,197224630,14290,14290,14290,14290,0
20230905,161600,197224630,14290,14290,14290,14290,0
20230905,161500,197224630,14290,14290,14290,14290,0
20230905,161400,197224630,14290,14290,14290,14290,0
20230905,161300,197224630,14290,14290,14290,14290,0
20230905,161200,197224630,14290,14290,14290,14290,0
20230905,161100,197224630,14290,14290,14290,14290,938
20230905,161000,197224630,14290,14290,14290,14290,0
20230905,160900,197224630,14290,14290,14290,14290,0
20230905,160800,197224630,14290,14290,14290,14290,0
20230905,160700,197224630,14290,14290,14290,14290,0
20230905,160600,197224630,14290,14290,14290,14290,0
20230905,160500,197224630,14290,14290,14290,14290,0
20230905,160400,197224630,14290,14290,14290,14290,0
20230905,160300,197224630,14290,14290,14290,14290,0
20230905,160200,197224630,14290,14290,14290,14290,0
20230905,160100,197224630,14290,14290,14290,14290,0
20230905,160000,197224630,14290,14290,14290,14290,0
20230905,155900,197224630,14290,14290,14290,14290,0
20230905,155800,197224630,14290,14290,14290,14290,0
20230905,155700,197224630,14290,14290,14290,14290,0
20230905,155600,197224630,14290,14290,14290,14290,0
20230905,155500,197224630,14290,14290,14290,14290,0
20230905,155400,197224630,14290,14290,14290,14290,0
20230905,155300,197224630,14290,14290,14290,14290,0
20230905,155200,197224630,14290,14290,14290,14290,0
20230905,155100,197224630,14290,14290,14290,14290,0
20230905,155000,197224630,14290,14290,14290,14290,0
20230905,154900,197224630,14290,14290,14290,14290,0
20230905,154800,197224630,14290,14290,14290,14290,0
20230905,154700,197224630,14290,14290,14290,14290,0
20230905,154600,197224630,14290,14290,14290,14290,0
20230905,154500,197224630,14290,14290,14290,14290,0
20230905,154400,197224630,14290,14290,14290,14290,0
20230905,154300,197224630,14290,14290,14290,14290,0
20230905,154200,197224630,14290,14290,14290,14290,0
20230905,154100,197224630,14290,14290,14290,14290,938
20230905,154000,197224630,14290,14290,14290,14290,0
20230905,153900,197224630,14290,14290,14290,14290,0
20230905,153800,197224630,14290,14290,14290,14290,0
20230905,153700,197224630,14290,14290,14290,14290,0
20230905,153600,197224630,14290,14290,14290,14290,0
20230905,153500,197224630,14290,14290,14290,14290,0
20230905,153400,197224630,14290,14290,14290,14290,0
20230905,153300,197224630,14290,14290,14290,14290,0
20230905,153200,197224630,14290,14290,14290,14290,0
20230905,153100,197224630,14290,14290,14290,14290,0
20230905,153000,197224630,14290,14290,14290,14290,938
20230905,152900,183820610,14280,14280,14280,14280,0
20230905,152800,183820610,14280,14280,14280,14280,0
20230905,152700,183820610,14280,14280,14280,14280,0
20230905,152600,183820610,14280,14280,14280,14280,0
20230905,152500,183820610,14280,14280,14280,14280,0
20230905,152400,183820610,14280,14280,14280,14280,0
20230905,152300,183820610,14280,14280,14280,14280,0
20230905,152200,183820610,14280,14280,14280,14280,0
20230905,152100,183820610,14280,14280,14280,14280,0
20230905,152000,183820610,14280,14280,14280,14280,0
20230905,151900,183820610,14280,14250,14280,14250,81
20230905,151800,182666000,14280,14280,14280,14280,0
20230905,151700,182666000,14280,14250,14280,14250,68
20230905,151600,181696010,14250,14250,14250,14250,2
20230905,151500,181667510,14210,14210,14210,14210,0
20230905,151400,181667510,14210,14230,14230,14210,76
20230905,151300,180586450,14270,14270,14270,14270,0
20230905,151200,180586450,14270,14260,14270,14210,131
20230905,151100,178723880,14210,14210,14210,14210,9
20230905,151000,178595990,14260,14260,14260,14260,0
20230905,150900,178595990,14260,14260,14260,14260,0
20230905,150800,178595990,14260,14260,14260,14260,0
20230905,150700,178595990,14260,14260,14260,14260,0
20230905,150600,178595990,14260,14260,14260,14260,1
20230905,150500,178581730,14190,14190,14190,14190,0
20230905,150400,178581730,14190,14270,14280,14180,350
20230905,150300,173611740,14180,14270,14270,14180,693
20230905,150200,163780810,14200,14270,14270,14200,205
20230905,150100,160869740,14270,14270,14270,14270,0
20230905,150000,160869740,14270,14270,14270,14270,0
20230905,145900,160869740,14270,14270,14270,14270,6
20230905,145800,160784120,14200,14220,14220,14200,238
20230905,145700,157404410,14230,14230,14230,14230,0
20230905,145600,157404410,14230,14230,14230,14230,0
20230905,145500,157404410,14230,14230,14230,14230,16
20230905,145400,157176730,14230,14230,14230,14230,0
20230905,145300,157176730,14230,14240,14240,14230,2
20230905,145200,157148260,14280,14280,14280,14280,1
20230905,145100,157133980,14200,14200,14200,14200,0
20230905,145000,157133980,14200,14200,14200,14200,200
20230905,144900,154293980,14280,14280,14280,14280,2
20230905,144800,154265420,14280,14270,14280,14270,2
20230905,144700,154236870,14260,14260,14260,14260,1
20230905,144600,154222610,14190,14200,14200,14190,400
20230905,144500,148545720,14260,14260,14260,14260,1
20230905,144400,148531460,14200,14200,14200,14200,0
20230905,144300,148531460,14200,14210,14210,14200,200
20230905,144200,145690350,14290,14230,14290,14230,118
20230905,144100,144010260,14230,14240,14240,14230,15
20230905,144000,143796700,14260,14260,14260,14260,40
20230905,143900,143226300,14240,14260,14260,14240,421
20230905,143800,137227460,14290,14290,14290,14290,0
20230905,143700,137227460,14290,14290,14290,14290,0
20230905,143600,137227460,14290,14290,14290,14290,10
20230905,143500,137084560,14290,14290,14290,14290,0
20230905,143400,137084560,14290,14290,14290,14290,0
20230905,143300,137084560,14290,14290,14290,14290,0
20230905,143200,137084560,14290,14290,14290,14290,50
20230905,143100,136370060,14290,14290,14290,14290,0
20230905,143000,136370060,14290,14290,14290,14290,0
20230905,142900,136370060,14290,14290,14290,14290,0
20230905,142800,136370060,14290,14290,14290,14290,0
20230905,142700,136370060,14290,14290,14290,14290,0
20230905,142600,136370060,14290,14290,14290,14290,0
20230905,142500,136370060,14290,14290,14290,14290,0
20230905,142400,136370060,14290,14290,14290,14290,50
20230905,142300,135655560,14240,14240,14240,14240,0
20230905,142200,135655560,14240,14240,14240,14240,0
20230905,142100,135655560,14240,14240,14240,14240,1
20230905,142000,135641320,14290,14290,14290,14290,0
20230905,141900,135641320,14290,14290,14290,14290,0
20230905,141800,135641320,14290,14290,14290,14290,0
20230905,141700,135641320,14290,14290,14290,14290,1
20230905,141600,135627030,14250,14250,14250,14250,0
20230905,141500,135627030,14250,14250,14250,14250,0
20230905,141400,135627030,14250,14250,14250,14250,0
20230905,141300,135627030,14250,14250,14250,14250,0
20230905,141200,135627030,14250,14250,14250,14250,0
20230905,141100,135627030,14250,14250,14250,14250,0
20230905,141000,135627030,14250,14250,14250,14250,0
20230905,140900,135627030,14250,14250,14250,14250,265
20230905,140800,131850780,14250,14250,14250,14250,0
20230905,140700,131850780,14250,14250,14250,14250,0
20230905,140600,131850780,14250,14250,14250,14250,0
20230905,140500,131850780,14250,14250,14250,14250,0
20230905,140400,131850780,14250,14250,14250,14250,0
20230905,140300,131850780,14250,14250,14250,14250,0
20230905,140200,131850780,14250,14250,14250,14250,1
20230905,140100,131836530,14230,14240,14240,14230,5
20230905,140000,131765360,14240,14270,14270,14240,253
20230905,135900,128160310,14300,14300,14300,14300,0
20230905,135800,128160310,14300,14300,14300,14300,0
20230905,135700,128160310,14300,14300,14300,14300,1
20230905,135600,128146010,14280,14280,14280,14280,0
20230905,135500,128146010,14280,14280,14280,14280,187
20230905,135400,125475650,14290,14290,14290,14290,0
20230905,135300,125475650,14290,14290,14290,14290,0
20230905,135200,125475650,14290,14290,14290,14290,0
20230905,135100,125475650,14290,14290,14290,14290,4
20230905,135000,125418490,14350,14350,14350,14350,0
20230905,134900,125418490,14350,14350,14350,14350,0
20230905,134800,125418490,14350,14350,14350,14350,0
20230905,134700,125418490,14350,14350,14350,14350,0
20230905,134600,125418490,14350,14350,14350,14350,0
20230905,134500,125418490,14350,14350,14350,14350,0
20230905,134400,125418490,14350,14350,14350,14350,0
20230905,134300,125418490,14350,14350,14350,14350,0
20230905,134200,125418490,14350,14350,14350,14350,0
20230905,134100,125418490,14350,14350,14350,14350,0
20230905,134000,125418490,14350,14350,14350,14350,0
20230905,133900,125418490,14350,14350,14350,14350,0
20230905,133800,125418490,14350,14310,14350,14310,3
20230905,133700,125375520,14310,14310,14310,14310,8
20230905,133600,125261040,14310,14310,14310,14310,0
20230905,133500,125261040,14310,14310,14310,14310,0
20230905,133400,125261040,14310,14310,14310,14310,0
20230905,133300,125261040,14310,14310,14310,14310,1
20230905,133200,125246730,14320,14320,14320,14320,0
20230905,133100,125246730,14320,14320,14320,14320,0
20230905,133000,125246730,14320,14320,14320,14320,0
20230905,132900,125246730,14320,14320,14320,14320,0
20230905,132800,125246730,14320,14320,14320,14320,0
20230905,132700,125246730,14320,14320,14320,14320,0
20230905,132600,125246730,14320,14320,14320,14320,0
20230905,132500,125246730,14320,14320,14320,14320,0
20230905,132400,125246730,14320,14310,14320,14310,50
20230905,132300,124530810,14310,14310,14310,14310,1
20230905,132200,124516500,14310,14310,14310,14310,0
20230905,132100,124516500,14310,14310,14310,14310,1
20230905,132000,124502190,14290,14290,14290,14290,0
20230905,131900,124502190,14290,14290,14290,14290,0
20230905,131800,124502190,14290,14290,14290,14290,1
20230905,131700,124487900,14310,14310,14310,14310,1
20230905,131600,124473590,14300,14300,14300,14300,0
20230905,131500,124473590,14300,14300,14300,14300,0
20230905,131400,124473590,14300,14310,14310,14300,21
20230905,131300,124173090,14310,14270,14310,14270,13
20230905,131200,123987140,14270,14260,14270,14260,2
20230905,131100,123958610,14260,14280,14280,14260,32
20230905,131000,123501670,14270,14270,14270,14270,0
20230905,130900,123501670,14270,14270,14270,14270,0
20230905,130800,123501670,14270,14270,14270,14270,0
20230905,130700,123501670,14270,14270,14270,14270,0
20230905,130600,123501670,14270,14270,14270,14270,0
20230905,130500,123501670,14270,14270,14270,14270,0
20230905,130400,123501670,14270,14270,14270,14270,0
20230905,130300,123501670,14270,14270,14270,14270,0
20230905,130200,123501670,14270,14270,14270,14270,3
20230905,130100,123458860,14270,14270,14270,14270,0
20230905,130000,123458860,14270,14240,14270,14240,17
20230905,125900,123216360,14290,14290,14290,14290,1
20230905,125800,123202070,14280,14280,14280,14280,98
20230905,125700,121802630,14280,14280,14280,14280,100
20230905,125600,120374630,14300,14300,14300,14300,0
20230905,125500,120374630,14300,14300,14300,14300,5
20230905,125400,120303130,14300,14300,14300,14300,0
20230905,125300,120303130,14300,14300,14300,14300,0
20230905,125200,120303130,14300,14300,14300,14300,0
20230905,125100,120303130,14300,14300,14300,14300,10
20230905,125000,120160130,14310,14310,14310,14310,0
20230905,124900,120160130,14310,14310,14310,14310,0
20230905,124800,120160130,14310,14310,14310,14310,0
20230905,124700,120160130,14310,14310,14310,14310,0
20230905,124600,120160130,14310,14310,14310,14310,0
20230905,124500,120160130,14310,14310,14310,14310,35
20230905,124400,119659280,14310,14310,14310,14310,0
20230905,124300,119659280,14310,14310,14310,14310,0
20230905,124200,119659280,14310,14310,14310,14310,1
20230905,124100,119644970,14310,14310,14310,14310,1
20230905,124000,119630660,14240,14240,14240,14240,1
20230905,123900,119616420,14180,14180,14180,14180,0
20230905,123800,119616420,14180,14240,14250,14180,532
20230905,123700,112060880,14250,14250,14250,14250,4
20230905,123600,112003880,14240,14250,14250,14240,13
20230905,123500,111818670,14240,14250,14250,14240,227
20230905,123400,108583960,14260,14260,14260,14260,20
20230905,123300,108298760,14280,14300,14300,14280,304
20230905,123200,103955530,14320,14320,14320,14320,0
20230905,123100,103955530,14320,14320,14320,14320,10
20230905,123000,103812330,14310,14320,14320,14310,28
20230905,122900,103411550,14360,14360,14360,14360,1
20230905,122800,103397190,14360,14360,14360,14360,0
20230905,122700,103397190,14360,14360,14360,14360,0
20230905,122600,103397190,14360,14360,14360,14360,0
20230905,122500,103397190,14360,14360,14360,14360,2
20230905,122400,103368470,14360,14360,14360,14360,0
20230905,122300,103368470,14360,14360,14360,14360,0
20230905,122200,103368470,14360,14360,14360,14360,0
20230905,122100,103368470,14360,14360,14360,14360,0
20230905,122000,103368470,14360,14360,14360,14360,0
20230905,121900,103368470,14360,14360,14360,14360,0
20230905,121800,103368470,14360,14360,14360,14360,0
20230905,121700,103368470,14360,14360,14360,14360,0
20230905,121600,103368470,14360,14360,14360,14360,0
20230905,121500,103368470,14360,14360,14360,14360,0
20230905,121400,103368470,14360,14360,14360,14360,0
20230905,121300,103368470,14360,14360,14360,14360,0
20230905,121200,103368470,14360,14360,14360,14360,0
20230905,121100,103368470,14360,14360,14360,14360,1
20230905,121000,103354110,14360,14360,14360,14360,0
20230905,120900,103354110,14360,14350,14360,14350,20
20230905,120800,103066920,14310,14310,14310,14310,0
20230905,120700,103066920,14310,14310,14310,14310,0
20230905,120600,103066920,14310,14310,14310,14310,0
20230905,120500,103066920,14310,14310,14310,14310,29
20230905,120400,102651930,14320,14320,14320,14320,0
20230905,120300,102651930,14320,14320,14320,14320,0
20230905,120200,102651930,14320,14320,14320,14320,0
20230905,120100,102651930,14320,14320,14320,14320,0
20230905,120000,102651930,14320,14320,14320,14320,0
20230905,115900,102651930,14320,14320,14320,14320,10
20230905,115800,102508730,14360,14360,14360,14360,20
20230905,115700,102221530,14310,14310,14310,14310,0
20230905,115600,102221530,14310,14310,14310,14310,0
20230905,115500,102221530,14310,14310,14310,14310,0
20230905,115400,102221530,14310,14310,14310,14310,0
20230905,115300,102221530,14310,14310,14310,14310,0
20230905,115200,102221530,14310,14310,14310,14310,0
20230905,115100,102221530,14310,14310,14310,14310,0
20230905,115000,102221530,14310,14310,14310,14310,0
20230905,114900,102221530,14310,14330,14330,14310,4
20230905,114800,102164230,14360,14360,14360,14360,0
20230905,114700,102164230,14360,14360,14360,14360,0
20230905,114600,102164230,14360,14360,14360,14360,54
20230905,114500,101388790,14360,14360,14360,14360,0
20230905,114400,101388790,14360,14360,14360,14360,0
20230905,114300,101388790,14360,14360,14360,14360,0
20230905,114200,101388790,14360,14330,14360,14330,31
20230905,114100,100943670,14330,14360,14360,14330,42
20230905,114000,100340580,14360,14360,14360,14360,0
20230905,113900,100340580,14360,14360,14360,14360,0
20230905,113800,100340580,14360,14360,14360,14360,0
20230905,113700,100340580,14360,14360,14360,14360,0
20230905,113600,100340580,14360,14360,14360,14360,0
20230905,113500,100340580,14360,14360,14360,14360,0
20230905,113400,100340580,14360,14360,14360,14360,0
20230905,113300,100340580,14360,14360,14360,14360,0
20230905,113200,100340580,14360,14360,14360,14360,0
20230905,113100,100340580,14360,14360,14360,14360,0
20230905,113000,100340580,14360,14360,14360,14360,0
20230905,112900,100340580,14360,14360,14360,14360,0
20230905,112800,100340580,14360,14360,14360,14360,33
20230905,112700,99866700,14360,14400,14400,14360,136
20230905,112600,97912200,14400,14400,14400,14400,0
20230905,112500,97912200,14400,14450,14450,14400,101
20230905,112400,96457550,14460,14460,14460,14460,0
20230905,112300,96457550,14460,14460,14460,14460,0
20230905,112200,96457550,14460,14460,14460,14460,0
20230905,112100,96457550,14460,14460,14460,14460,1
20230905,112000,96443090,14450,14460,14460,14450,5
20230905,111900,96370820,14420,14470,14470,14420,115
20230905,111800,94712020,14460,14460,14460,14460,0
20230905,111700,94712020,14460,14460,14460,14460,0
20230905,111600,94712020,14460,14460,14460,14460,0
20230905,111500,94712020,14460,14460,14460,14460,0
20230905,111400,94712020,14460,14460,14460,14460,0
20230905,111300,94712020,14460,14460,14460,14460,0
20230905,111200,94712020,14460,14460,14460,14460,0
20230905,111100,94712020,14460,14460,14460,14460,0
20230905,111000,94712020,14460,14460,14460,14460,0
20230905,110900,94712020,14460,14460,14460,14460,0
20230905,110800,94712020,14460,14460,14460,14460,0
20230905,110700,94712020,14460,14460,14460,14460,0
20230905,110600,94712020,14460,14460,14460,14460,0
20230905,110500,94712020,14460,14460,14460,14460,0
20230905,110400,94712020,14460,14460,14460,14460,0
20230905,110300,94712020,14460,14460,14460,14460,0
20230905,110200,94712020,14460,14460,14460,14460,0
20230905,110100,94712020,14460,14460,14460,14460,26
20230905,110000,94336060,14460,14460,14490,14460,53
20230905,105900,93569350,14450,14450,14450,14450,0
20230905,105800,93569350,14450,14450,14450,14450,0
20230905,105700,93569350,14450,14450,14450,14450,0
20230905,105600,93569350,14450,14450,14450,14450,0
20230905,105500,93569350,14450,14430,14450,14430,5
20230905,105400,93497140,14360,14360,14360,14360,0
20230905,105300,93497140,14360,14360,14360,14360,0
20230905,105200,93497140,14360,14370,14400,14360,93
20230905,105100,92161390,14360,14360,14360,14360,0
20230905,105000,92161390,14360,14360,14360,14360,0
20230905,104900,92161390,14360,14360,14360,14360,0
20230905,104800,92161390,14360,14360,14360,14360,0
20230905,104700,92161390,14360,14360,14360,14360,0
20230905,104600,92161390,14360,14390,14390,14360,200
20230905,104500,89289110,14400,14400,14400,14400,0
20230905,104400,89289110,14400,14400,14400,14400,0
20230905,104300,89289110,14400,14400,14400,14400,2
20230905,104200,89260310,14490,14480,14490,14480,6
20230905,104100,89173420,14400,14400,14400,14400,0
20230905,104000,89173420,14400,14400,14400,14400,0
20230905,103900,89173420,14400,14400,14400,14400,0
20230905,103800,89173420,14400,14400,14400,14400,13
20230905,103700,88986220,14360,14360,14360,14360,0
20230905,103600,88986220,14360,14360,14360,14360,0
20230905,103500,88986220,14360,14360,14360,14360,0
20230905,103400,88986220,14360,14360,14360,14360,0
20230905,103300,88986220,14360,14360,14360,14360,20
20230905,103200,88699020,14360,14360,14360,14360,1
20230905,103100,88684660,14340,14340,14340,14340,0
20230905,103000,88684660,14340,14340,14340,14340,0
20230905,102900,88684660,14340,14340,14340,14340,0
20230905,102800,88684660,14340,14340,14340,14340,0
20230905,102700,88684660,14340,14340,14340,14340,1
20230905,102600,88670320,14400,14400,14400,14400,2
20230905,102500,88641520,14400,14400,14400,14400,2
20230905,102400,88612720,14380,14380,14380,14380,10
20230905,102300,88468920,14310,14310,14310,14310,0
20230905,102200,88468920,14310,14550,14560,14310,73
20230905,102100,87407720,14560,14390,14560,14390,415
20230905,102000,81388230,14390,14390,14390,14390,1
20230905,101900,81373840,14290,14290,14290,14290,0
20230905,101800,81373840,14290,14290,14290,14290,0
20230905,101700,81373840,14290,14290,14290,14290,0
20230905,101600,81373840,14290,14300,14300,14290,31
20230905,101500,80930840,14280,14280,14280,14280,18
20230905,101400,80673800,14280,14280,14280,14280,0
20230905,101300,80673800,14280,14280,14280,14170,1056
20230905,101200,65704720,14210,14260,14260,14210,569
20230905,101100,57611580,14250,14250,14250,14250,0
20230905,101000,57611580,14250,14250,14250,14250,0
20230905,100900,57611580,14250,14290,14290,14250,341
20230905,100800,52747070,14290,14310,14310,14290,179
20230905,100700,50186780,14360,14370,14370,14360,16
20230905,100600,49957010,14410,14410,14410,14410,0
20230905,100500,49957010,14410,14410,14410,14410,0
20230905,100400,49957010,14410,14410,14410,14410,0
20230905,100300,49957010,14410,14410,14410,14410,0
20230905,100200,49957010,14410,14410,14410,14410,0
20230905,100100,49957010,14410,14410,14410,14410,0
20230905,100000,49957010,14410,14410,14410,14410,0
20230905,095900,49957010,14410,14410,14410,14410,0
20230905,095800,49957010,14410,14410,14410,14410,0
20230905,095700,49957010,14410,14410,14410,14410,192
20230905,095600,47190290,14410,14410,14410,14410,1
20230905,095500,47175880,14410,14410,14410,14410,0
20230905,095400,47175880,14410,14410,14410,14410,0
20230905,095300,47175880,14410,14410,14410,14410,0
20230905,095200,47175880,14410,14410,14410,14410,0
20230905,095100,47175880,14410,14410,14410,14410,0
20230905,095000,47175880,14410,14410,14410,14410,0
20230905,094900,47175880,14410,14410,14410,14410,0
20230905,094800,47175880,14410,14410,14410,14410,0
20230905,094700,47175880,14410,14410,14410,14410,0
20230905,094600,47175880,14410,14410,14410,14410,0
20230905,094500,47175880,14410,14410,14410,14410,1
20230905,094400,47161470,14420,14420,14420,14420,0
20230905,094300,47161470,14420,14420,14420,14420,0
20230905,094200,47161470,14420,14420,14420,14420,0
20230905,094100,47161470,14420,14420,14420,14420,0
20230905,094000,47161470,14420,14420,14420,14420,0
20230905,093900,47161470,14420,14420,14420,14420,0
20230905,093800,47161470,14420,14340,14420,14340,60
20230905,093700,46299200,14360,14360,14360,14360,11
20230905,093600,46141240,14300,14300,14300,14300,95
20230905,093500,44782740,14300,14300,14300,14300,0
20230905,093400,44782740,14300,14310,14310,14300,266
20230905,093300,40978830,14310,14310,14310,14310,0
20230905,093200,40978830,14310,14320,14370,14300,701
20230905,093100,30950710,14320,14330,14330,14320,500
20230905,093000,23790110,14320,14350,14350,14320,195
20230905,092900,20995560,14420,14420,14420,14420,14
20230905,092800,20793680,14420,14410,14420,14410,30
20230905,092700,20361100,14400,14400,14400,14400,25
20230905,092600,20001100,14350,14350,14350,14350,1
20230905,092500,19986750,14350,14360,14360,14350,132
20230905,092400,18092450,14350,14350,14350,14350,0
20230905,092300,18092450,14350,14350,14350,14350,0
20230905,092200,18092450,14350,14350,14350,14350,0
20230905,092100,18092450,14350,14370,14370,14350,135
20230905,092000,16154280,14360,14360,14360,14360,0
20230905,091900,16154280,14360,14360,14360,14360,0
20230905,091800,16154280,14360,14360,14360,14360,80
20230905,091700,15005480,14400,14410,14410,14400,163
20230905,091600,12658160,14450,14460,14460,14450,52
20230905,091500,11906740,14450,14490,14490,14450,100
20230905,091400,10460650,14490,14490,14490,14490,0
20230905,091300,10460650,14490,14490,14490,14490,0
20230905,091200,10460650,14490,14490,14490,14490,0
20230905,091100,10460650,14490,14490,14490,14490,20
20230905,091000,10170850,14490,14490,14490,14490,0
20230905,090900,10170850,14490,14490,14490,14490,0
20230905,090800,10170850,14490,14490,14490,14490,0
20230905,090700,10170850,14490,14500,14500,14490,101
20230905,090600,8706490,14570,14570,14570,14570,17
20230905,090500,8458800,14490,14490,14490,14490,0
20230905,090400,8458800,14490,14490,14490,14490,0
20230905,090300,8458800,14490,14500,14500,14490,78
20230905,090200,7327880,14500,14500,14500,14500,50
20230905,090100,6602880,14480,14480,14480,14480,0
20230905,090000,6602880,14480,14480,14480,14480,456