KissMeData/357580/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204500,1466377060,13850,13850,13850,13850,2047
20230908,204400,1466377060,13850,13850,13850,13850,0
20230908,204300,1466377060,13850,13850,13850,13850,0
20230908,204200,1466377060,13850,13850,13850,13850,0
20230908,204100,1466377060,13850,13850,13850,13850,0
20230908,204000,1466377060,13850,13850,13850,13850,0
20230908,203900,1466377060,13850,13850,13850,13850,0
20230908,203800,1466377060,13850,13850,13850,13850,0
20230908,203700,1466377060,13850,13850,13850,13850,0
20230908,203600,1466377060,13850,13850,13850,13850,0
20230908,203500,1466377060,13850,13850,13850,13850,0
20230908,203400,1466377060,13850,13850,13850,13850,0
20230908,203300,1466377060,13850,13850,13850,13850,0
20230908,203200,1466377060,13850,13850,13850,13850,0
20230908,203100,1466377060,13850,13850,13850,13850,0
20230908,203000,1466377060,13850,13850,13850,13850,0
20230908,202900,1466377060,13850,13850,13850,13850,0
20230908,202800,1466377060,13850,13850,13850,13850,0
20230908,202700,1466377060,13850,13850,13850,13850,0
20230908,202600,1466377060,13850,13850,13850,13850,0
20230908,202500,1466377060,13850,13850,13850,13850,0
20230908,202400,1466377060,13850,13850,13850,13850,0
20230908,202300,1466377060,13850,13850,13850,13850,0
20230908,202200,1466377060,13850,13850,13850,13850,0
20230908,202100,1466377060,13850,13850,13850,13850,0
20230908,202000,1466377060,13850,13850,13850,13850,0
20230908,201900,1466377060,13850,13850,13850,13850,0
20230908,201800,1466377060,13850,13850,13850,13850,0
20230908,201700,1466377060,13850,13850,13850,13850,0
20230908,201600,1466377060,13850,13850,13850,13850,0
20230908,201500,1466377060,13850,13850,13850,13850,2047
20230908,201400,1466377060,13850,13850,13850,13850,0
20230908,201300,1466377060,13850,13850,13850,13850,0
20230908,201200,1466377060,13850,13850,13850,13850,0
20230908,201100,1466377060,13850,13850,13850,13850,0
20230908,201000,1466377060,13850,13850,13850,13850,0
20230908,200900,1466377060,13850,13850,13850,13850,0
20230908,200800,1466377060,13850,13850,13850,13850,0
20230908,200700,1466377060,13850,13850,13850,13850,0
20230908,200600,1466377060,13850,13850,13850,13850,0
20230908,200500,1466377060,13850,13850,13850,13850,0
20230908,200400,1466377060,13850,13850,13850,13850,0
20230908,200300,1466377060,13850,13850,13850,13850,0
20230908,200200,1466377060,13850,13850,13850,13850,0
20230908,200100,1466377060,13850,13850,13850,13850,0
20230908,200000,1466377060,13850,13850,13850,13850,0
20230908,195900,1466377060,13850,13850,13850,13850,0
20230908,195800,1466377060,13850,13850,13850,13850,0
20230908,195700,1466377060,13850,13850,13850,13850,0
20230908,195600,1466377060,13850,13850,13850,13850,0
20230908,195500,1466377060,13850,13850,13850,13850,0
20230908,195400,1466377060,13850,13850,13850,13850,0
20230908,195300,1466377060,13850,13850,13850,13850,0
20230908,195200,1466377060,13850,13850,13850,13850,0
20230908,195100,1466377060,13850,13850,13850,13850,0
20230908,195000,1466377060,13850,13850,13850,13850,0
20230908,194900,1466377060,13850,13850,13850,13850,0
20230908,194800,1466377060,13850,13850,13850,13850,0
20230908,194700,1466377060,13850,13850,13850,13850,0
20230908,194600,1466377060,13850,13850,13850,13850,0
20230908,194500,1466377060,13850,13850,13850,13850,2047
20230908,194400,1466377060,13850,13850,13850,13850,0
20230908,194300,1466377060,13850,13850,13850,13850,0
20230908,194200,1466377060,13850,13850,13850,13850,0
20230908,194100,1466377060,13850,13850,13850,13850,0
20230908,194000,1466377060,13850,13850,13850,13850,0
20230908,193900,1466377060,13850,13850,13850,13850,0
20230908,193800,1466377060,13850,13850,13850,13850,0
20230908,193700,1466377060,13850,13850,13850,13850,0
20230908,193600,1466377060,13850,13850,13850,13850,0
20230908,193500,1466377060,13850,13850,13850,13850,0
20230908,193400,1466377060,13850,13850,13850,13850,0
20230908,193300,1466377060,13850,13850,13850,13850,0
20230908,193200,1466377060,13850,13850,13850,13850,0
20230908,193100,1466377060,13850,13850,13850,13850,0
20230908,193000,1466377060,13850,13850,13850,13850,0
20230908,192900,1466377060,13850,13850,13850,13850,0
20230908,192800,1466377060,13850,13850,13850,13850,0
20230908,192700,1466377060,13850,13850,13850,13850,0
20230908,192600,1466377060,13850,13850,13850,13850,0
20230908,192500,1466377060,13850,13850,13850,13850,0
20230908,192400,1466377060,13850,13850,13850,13850,0
20230908,192300,1466377060,13850,13850,13850,13850,0
20230908,192200,1466377060,13850,13850,13850,13850,0
20230908,192100,1466377060,13850,13850,13850,13850,0
20230908,192000,1466377060,13850,13850,13850,13850,0
20230908,191900,1466377060,13850,13850,13850,13850,0
20230908,191800,1466377060,13850,13850,13850,13850,0
20230908,191700,1466377060,13850,13850,13850,13850,0
20230908,191600,1466377060,13850,13850,13850,13850,0
20230908,191500,1466377060,13850,13850,13850,13850,2047
20230908,191400,1466377060,13850,13850,13850,13850,0
20230908,191300,1466377060,13850,13850,13850,13850,0
20230908,191200,1466377060,13850,13850,13850,13850,0
20230908,191100,1466377060,13850,13850,13850,13850,0
20230908,191000,1466377060,13850,13850,13850,13850,0
20230908,190900,1466377060,13850,13850,13850,13850,0
20230908,190800,1466377060,13850,13850,13850,13850,0
20230908,190700,1466377060,13850,13850,13850,13850,0
20230908,190600,1466377060,13850,13850,13850,13850,0
20230908,190500,1466377060,13850,13850,13850,13850,0
20230908,190400,1466377060,13850,13850,13850,13850,0
20230908,190300,1466377060,13850,13850,13850,13850,0
20230908,190200,1466377060,13850,13850,13850,13850,0
20230908,190100,1466377060,13850,13850,13850,13850,0
20230908,190000,1466377060,13850,13850,13850,13850,0
20230908,185900,1466377060,13850,13850,13850,13850,0
20230908,185800,1466377060,13850,13850,13850,13850,0
20230908,185700,1466377060,13850,13850,13850,13850,0
20230908,185600,1466377060,13850,13850,13850,13850,0
20230908,185500,1466377060,13850,13850,13850,13850,0
20230908,185400,1466377060,13850,13850,13850,13850,0
20230908,185300,1466377060,13850,13850,13850,13850,0
20230908,185200,1466377060,13850,13850,13850,13850,0
20230908,185100,1466377060,13850,13850,13850,13850,0
20230908,185000,1466377060,13850,13850,13850,13850,0
20230908,184900,1466377060,13850,13850,13850,13850,0
20230908,184800,1466377060,13850,13850,13850,13850,0
20230908,184700,1466377060,13850,13850,13850,13850,0
20230908,184600,1466377060,13850,13850,13850,13850,0
20230908,184500,1466377060,13850,13850,13850,13850,2047
20230908,184400,1466377060,13850,13850,13850,13850,0
20230908,184300,1466377060,13850,13850,13850,13850,0
20230908,184200,1466377060,13850,13850,13850,13850,0
20230908,184100,1466377060,13850,13850,13850,13850,0
20230908,184000,1466377060,13850,13850,13850,13850,0
20230908,183900,1466377060,13850,13850,13850,13850,0
20230908,183800,1466377060,13850,13850,13850,13850,0
20230908,183700,1466377060,13850,13850,13850,13850,0
20230908,183600,1466377060,13850,13850,13850,13850,0
20230908,183500,1466377060,13850,13850,13850,13850,0
20230908,183400,1466377060,13850,13850,13850,13850,0
20230908,183300,1466377060,13850,13850,13850,13850,0
20230908,183200,1466377060,13850,13850,13850,13850,0
20230908,183100,1466377060,13850,13850,13850,13850,0
20230908,183000,1466377060,13850,13850,13850,13850,0
20230908,182900,1466377060,13850,13850,13850,13850,0
20230908,182800,1466377060,13850,13850,13850,13850,0
20230908,182700,1466377060,13850,13850,13850,13850,0
20230908,182600,1466377060,13850,13850,13850,13850,0
20230908,182500,1466377060,13850,13850,13850,13850,0
20230908,182400,1466377060,13850,13850,13850,13850,0
20230908,182300,1466377060,13850,13850,13850,13850,0
20230908,182200,1466377060,13850,13850,13850,13850,0
20230908,182100,1466377060,13850,13850,13850,13850,0
20230908,182000,1466377060,13850,13850,13850,13850,0
20230908,181900,1466377060,13850,13850,13850,13850,0
20230908,181800,1466377060,13850,13850,13850,13850,0
20230908,181700,1466377060,13850,13850,13850,13850,0
20230908,181600,1466377060,13850,13850,13850,13850,0
20230908,181500,1466377060,13850,13850,13850,13850,2047
20230908,181400,1466377060,13850,13850,13850,13850,0
20230908,181300,1466377060,13850,13850,13850,13850,0
20230908,181200,1466377060,13850,13850,13850,13850,0
20230908,181100,1466377060,13850,13850,13850,13850,0
20230908,181000,1466377060,13850,13850,13850,13850,0
20230908,180900,1466377060,13850,13850,13850,13850,0
20230908,180800,1466377060,13850,13850,13850,13850,0
20230908,180700,1466377060,13850,13850,13850,13850,0
20230908,180600,1466377060,13850,13850,13850,13850,0
20230908,180500,1466377060,13850,13850,13850,13850,0
20230908,180400,1466377060,13850,13850,13850,13850,0
20230908,180300,1466377060,13850,13850,13850,13850,0
20230908,180200,1466377060,13850,13850,13850,13850,0
20230908,180100,1466377060,13850,13850,13850,13850,0
20230908,180000,1466377060,13850,13850,13850,13850,0
20230908,175900,1466377060,13850,13850,13850,13850,0
20230908,175800,1466377060,13850,13850,13850,13850,0
20230908,175700,1466377060,13850,13850,13850,13850,0
20230908,175600,1466377060,13850,13850,13850,13850,0
20230908,175500,1466377060,13850,13850,13850,13850,0
20230908,175400,1466377060,13850,13850,13850,13850,0
20230908,175300,1466377060,13850,13850,13850,13850,0
20230908,175200,1466377060,13850,13850,13850,13850,0
20230908,175100,1466377060,13850,13850,13850,13850,0
20230908,175000,1466377060,13850,13850,13850,13850,0
20230908,174900,1466377060,13850,13850,13850,13850,0
20230908,174800,1466377060,13850,13850,13850,13850,0
20230908,174700,1466377060,13850,13850,13850,13850,0
20230908,174600,1466377060,13850,13850,13850,13850,0
20230908,174500,1466377060,13850,13850,13850,13850,2047
20230908,174400,1466377060,13850,13850,13850,13850,0
20230908,174300,1466377060,13850,13850,13850,13850,0
20230908,174200,1466377060,13850,13850,13850,13850,0
20230908,174100,1466377060,13850,13850,13850,13850,0
20230908,174000,1466377060,13850,13850,13850,13850,0
20230908,173900,1466377060,13850,13850,13850,13850,0
20230908,173800,1466377060,13850,13850,13850,13850,0
20230908,173700,1466377060,13850,13850,13850,13850,0
20230908,173600,1466377060,13850,13850,13850,13850,0
20230908,173500,1466377060,13850,13850,13850,13850,0
20230908,173400,1466377060,13850,13850,13850,13850,0
20230908,173300,1466377060,13850,13850,13850,13850,0
20230908,173200,1466377060,13850,13850,13850,13850,0
20230908,173100,1466377060,13850,13850,13850,13850,0
20230908,173000,1466377060,13850,13850,13850,13850,0
20230908,172900,1466377060,13850,13850,13850,13850,0
20230908,172800,1466377060,13850,13850,13850,13850,0
20230908,172700,1466377060,13850,13850,13850,13850,0
20230908,172600,1466377060,13850,13850,13850,13850,0
20230908,172500,1466377060,13850,13850,13850,13850,0
20230908,172400,1466377060,13850,13850,13850,13850,0
20230908,172300,1466377060,13850,13850,13850,13850,0
20230908,172200,1466377060,13850,13850,13850,13850,0
20230908,172100,1466377060,13850,13850,13850,13850,0
20230908,172000,1466377060,13850,13850,13850,13850,0
20230908,171900,1466377060,13850,13850,13850,13850,0
20230908,171800,1466377060,13850,13850,13850,13850,0
20230908,171700,1466377060,13850,13850,13850,13850,0
20230908,171600,1466377060,13850,13850,13850,13850,0
20230908,171500,1466377060,13850,13850,13850,13850,2047
20230908,171400,1466377060,13850,13850,13850,13850,0
20230908,171300,1466377060,13850,13850,13850,13850,0
20230908,171200,1466377060,13850,13850,13850,13850,0
20230908,171100,1466377060,13850,13850,13850,13850,0
20230908,171000,1466377060,13850,13850,13850,13850,0
20230908,170900,1466377060,13850,13850,13850,13850,0
20230908,170800,1466377060,13850,13850,13850,13850,0
20230908,170700,1466377060,13850,13850,13850,13850,0
20230908,170600,1466377060,13850,13850,13850,13850,0
20230908,170500,1466377060,13850,13850,13850,13850,0
20230908,170400,1466377060,13850,13850,13850,13850,0
20230908,170300,1466377060,13850,13850,13850,13850,0
20230908,170200,1466377060,13850,13850,13850,13850,0
20230908,170100,1466377060,13850,13850,13850,13850,0
20230908,170000,1466377060,13850,13850,13850,13850,0
20230908,165900,1466377060,13850,13850,13850,13850,0
20230908,165800,1466377060,13850,13850,13850,13850,0
20230908,165700,1466377060,13850,13850,13850,13850,0
20230908,165600,1466377060,13850,13850,13850,13850,0
20230908,165500,1466377060,13850,13850,13850,13850,0
20230908,165400,1466377060,13850,13850,13850,13850,0
20230908,165300,1466377060,13850,13850,13850,13850,0
20230908,165200,1466377060,13850,13850,13850,13850,0
20230908,165100,1466377060,13850,13850,13850,13850,0
20230908,165000,1466377060,13850,13850,13850,13850,0
20230908,164900,1466377060,13850,13850,13850,13850,0
20230908,164800,1466377060,13850,13850,13850,13850,0
20230908,164700,1466377060,13850,13850,13850,13850,0
20230908,164600,1466377060,13850,13850,13850,13850,0
20230908,164500,1466377060,13850,13850,13850,13850,2047
20230908,164400,1466377060,13850,13850,13850,13850,0
20230908,164300,1466377060,13850,13850,13850,13850,0
20230908,164200,1466377060,13850,13850,13850,13850,0
20230908,164100,1466377060,13850,13850,13850,13850,0
20230908,164000,1466377060,13850,13850,13850,13850,0
20230908,163900,1466377060,13850,13850,13850,13850,0
20230908,163800,1466377060,13850,13850,13850,13850,0
20230908,163700,1466377060,13850,13850,13850,13850,0
20230908,163600,1466377060,13850,13850,13850,13850,0
20230908,163500,1466377060,13850,13850,13850,13850,0
20230908,163400,1466377060,13850,13850,13850,13850,0
20230908,163300,1466377060,13850,13850,13850,13850,0
20230908,163200,1466377060,13850,13850,13850,13850,0
20230908,163100,1466377060,13850,13850,13850,13850,0
20230908,163000,1466377060,13850,13850,13850,13850,0
20230908,162900,1466377060,13850,13850,13850,13850,0
20230908,162800,1466377060,13850,13850,13850,13850,0
20230908,162700,1466377060,13850,13850,13850,13850,0
20230908,162600,1466377060,13850,13850,13850,13850,0
20230908,162500,1466377060,13850,13850,13850,13850,0
20230908,162400,1466377060,13850,13850,13850,13850,0
20230908,162300,1466377060,13850,13850,13850,13850,0
20230908,162200,1466377060,13850,13850,13850,13850,0
20230908,162100,1466377060,13850,13850,13850,13850,0
20230908,162000,1466377060,13850,13850,13850,13850,0
20230908,161900,1466377060,13850,13850,13850,13850,0
20230908,161800,1466377060,13850,13850,13850,13850,0
20230908,161700,1466377060,13850,13850,13850,13850,0
20230908,161600,1466377060,13850,13850,13850,13850,0
20230908,161500,1466377060,13850,13850,13850,13850,2047
20230908,161400,1466377060,13850,13850,13850,13850,0
20230908,161300,1466377060,13850,13850,13850,13850,0
20230908,161200,1466377060,13850,13850,13850,13850,0
20230908,161100,1466377060,13850,13850,13850,13850,0
20230908,161000,1466377060,13850,13850,13850,13850,0
20230908,160900,1466377060,13850,13850,13850,13850,0
20230908,160800,1466377060,13850,13850,13850,13850,0
20230908,160700,1466377060,13850,13850,13850,13850,0
20230908,160600,1466377060,13850,13850,13850,13850,0
20230908,160500,1466377060,13850,13850,13850,13850,0
20230908,160400,1466377060,13850,13850,13850,13850,0
20230908,160300,1466377060,13850,13850,13850,13850,0
20230908,160200,1466377060,13850,13850,13850,13850,0
20230908,160100,1466377060,13850,13850,13850,13850,0
20230908,160000,1466377060,13850,13850,13850,13850,0
20230908,155900,1466377060,13850,13850,13850,13850,0
20230908,155800,1466377060,13850,13850,13850,13850,0
20230908,155700,1466377060,13850,13850,13850,13850,0
20230908,155600,1466377060,13850,13850,13850,13850,0
20230908,155500,1466377060,13850,13850,13850,13850,0
20230908,155400,1466377060,13850,13850,13850,13850,0
20230908,155300,1466377060,13850,13850,13850,13850,0
20230908,155200,1466377060,13850,13850,13850,13850,0
20230908,155100,1466377060,13850,13850,13850,13850,0
20230908,155000,1466377060,13850,13850,13850,13850,0
20230908,154900,1466377060,13850,13850,13850,13850,0
20230908,154800,1466377060,13850,13850,13850,13850,0
20230908,154700,1466377060,13850,13850,13850,13850,0
20230908,154600,1466377060,13850,13850,13850,13850,0
20230908,154500,1466377060,13850,13850,13850,13850,2047
20230908,154400,1466377060,13850,13850,13850,13850,0
20230908,154300,1466377060,13850,13850,13850,13850,0
20230908,154200,1466377060,13850,13850,13850,13850,0
20230908,154100,1466377060,13850,13850,13850,13850,0
20230908,154000,1466377060,13850,13850,13850,13850,0
20230908,153900,1466377060,13850,13850,13850,13850,0
20230908,153800,1466377060,13850,13850,13850,13850,0
20230908,153700,1466377060,13850,13850,13850,13850,0
20230908,153600,1466377060,13850,13850,13850,13850,0
20230908,153500,1466377060,13850,13850,13850,13850,0
20230908,153400,1466377060,13850,13850,13850,13850,0
20230908,153300,1466377060,13850,13850,13850,13850,0
20230908,153200,1466377060,13850,13850,13850,13850,0
20230908,153100,1466377060,13850,13850,13850,13850,0
20230908,153000,1466377060,13850,13850,13850,13850,2047
20230908,152900,1438026110,13840,13840,13840,13840,0
20230908,152800,1438026110,13840,13840,13840,13840,0
20230908,152700,1438026110,13840,13840,13840,13840,0
20230908,152600,1438026110,13840,13840,13840,13840,0
20230908,152500,1438026110,13840,13840,13840,13840,0
20230908,152400,1438026110,13840,13840,13840,13840,0
20230908,152300,1438026110,13840,13840,13840,13840,0
20230908,152200,1438026110,13840,13840,13840,13840,0
20230908,152100,1438026110,13840,13840,13840,13840,0
20230908,152000,1438026110,13840,13840,13840,13840,0
20230908,151900,1438026110,13840,13860,13860,13840,123
20230908,151800,1436322800,13860,13840,13860,13840,256
20230908,151700,1432779560,13840,13850,13850,13840,108
20230908,151600,1431284830,13840,13860,13860,13840,1780
20230908,151500,1406632110,13860,13860,13860,13860,3
20230908,151400,1406590530,13860,13860,13860,13860,307
20230908,151300,1402335510,13860,13880,13880,13860,3211
20230908,151200,1357808040,13890,13910,13910,13890,99
20230908,151100,1356432730,13910,13910,13910,13900,253
20230908,151000,1352915810,13900,13900,13900,13900,56
20230908,150900,1352137410,13880,13880,13880,13870,58
20230908,150800,1351332390,13870,13870,13870,13870,20
20230908,150700,1351054990,13880,13880,13880,13870,186
20230908,150600,1348474820,13880,13880,13880,13880,5
20230908,150500,1348405420,13880,13870,13880,13870,57
20230908,150400,1347614770,13870,13870,13870,13870,127
20230908,150300,1345853280,13870,13870,13870,13870,350
20230908,150200,1340998780,13870,13850,13870,13850,163
20230908,150100,1338739430,13860,13860,13860,13860,20
20230908,150000,1338462230,13860,13850,13860,13840,137
20230908,145900,1336564390,13850,13840,13850,13840,108
20230908,145800,1335068610,13850,13850,13850,13850,361
20230908,145700,1330068760,13850,13850,13850,13850,0
20230908,145600,1330068760,13850,13850,13850,13850,52
20230908,145500,1329348560,13850,13850,13850,13850,106
20230908,145400,1327880460,13850,13850,13850,13850,54
20230908,145300,1327132560,13850,13850,13850,13850,102
20230908,145200,1325719860,13850,13850,13850,13850,0
20230908,145100,1325719860,13850,13850,13850,13850,231
20230908,145000,1322520510,13850,13850,13850,13850,0
20230908,144900,1322520510,13850,13870,13870,13850,905
20230908,144800,1309979010,13880,13870,13880,13870,93
20230908,144700,1308689080,13870,13860,13870,13860,15
20230908,144600,1308481070,13860,13850,13860,13850,33
20230908,144500,1308024000,13860,13860,13860,13860,68
20230908,144400,1307081520,13860,13850,13860,13850,24
20230908,144300,1306748900,13860,13860,13860,13860,50
20230908,144200,1306055900,13860,13860,13860,13860,0
20230908,144100,1306055900,13860,13850,13860,13850,397
20230908,144000,1300556600,13850,13840,13850,13840,460
20230908,143900,1294188100,13840,13860,13860,13840,1768
20230908,143800,1269702280,13850,13860,13860,13850,309
20230908,143700,1265422590,13860,13860,13860,13860,112
20230908,143600,1263870270,13870,13860,13870,13860,2
20230908,143500,1263842540,13870,13870,13870,13870,40
20230908,143400,1263287740,13870,13860,13870,13860,87
20230908,143300,1262081670,13860,13860,13860,13860,182
20230908,143200,1259559150,13870,13870,13870,13870,0
20230908,143100,1259559150,13870,13870,13870,13870,7
20230908,143000,1259462060,13850,13860,13870,13850,1557
20230908,142900,1237896290,13860,13850,13860,13850,187
20230908,142800,1235306310,13860,13860,13860,13860,7
20230908,142700,1235209290,13860,13880,13880,13860,2380
20230908,142600,1202212800,13910,13910,13910,13910,0
20230908,142500,1202212800,13910,13900,13910,13900,42
20230908,142400,1201628760,13900,13900,13900,13900,0
20230908,142300,1201628760,13900,13870,13900,13870,34
20230908,142200,1201157150,13870,13870,13870,13870,0
20230908,142100,1201157150,13870,13870,13870,13870,6
20230908,142000,1201073930,13870,13880,13900,13870,167
20230908,141900,1198756000,13870,13870,13870,13870,0
20230908,141800,1198756000,13870,13870,13870,13870,100
20230908,141700,1197369000,13870,13870,13870,13870,198
20230908,141600,1194622740,13870,13890,13890,13870,486
20230908,141500,1187874820,13890,13890,13890,13890,0
20230908,141400,1187874820,13890,13890,13890,13890,0
20230908,141300,1187874820,13890,13890,13890,13890,0
20230908,141200,1187874820,13890,13890,13890,13890,0
20230908,141100,1187874820,13890,13890,13920,13890,41
20230908,141000,1187304430,13920,13900,13920,13900,37
20230908,140900,1186789870,13890,13890,13890,13890,80
20230908,140800,1185678670,13900,13900,13900,13900,50
20230908,140700,1184983670,13900,13900,13900,13900,0
20230908,140600,1184983670,13900,13900,13900,13900,0
20230908,140500,1184983670,13900,13870,13900,13860,1150
20230908,140400,1169037360,13870,13870,13870,13870,198
20230908,140300,1166291100,13880,13880,13880,13880,34
20230908,140200,1165819180,13880,13880,13880,13880,2
20230908,140100,1165791420,13870,13870,13870,13870,100
20230908,140000,1164404420,13870,13900,13900,13870,87
20230908,135900,1163195960,13890,13890,13890,13890,50
20230908,135800,1162501460,13890,13900,13900,13890,118
20230908,135700,1160862260,13890,13890,13890,13890,347
20230908,135600,1156042430,13890,13860,13890,13860,318
20230908,135500,1151634740,13860,13870,13870,13860,534
20230908,135400,1144233110,13870,13870,13870,13870,141
20230908,135300,1142277440,13870,13870,13870,13870,291
20230908,135200,1138241270,13870,13870,13870,13870,50
20230908,135100,1137547770,13870,13870,13870,13870,501
20230908,135000,1130598900,13870,13900,13900,13870,4634
20230908,134900,1066297530,13890,13890,13890,13890,0
20230908,134800,1066297530,13890,13890,13890,13890,19
20230908,134700,1066033620,13890,13900,13910,13890,633
20230908,134600,1057236450,13900,13900,13900,13900,50
20230908,134500,1056541450,13910,13910,13910,13910,0
20230908,134400,1056541450,13910,13910,13910,13910,0
20230908,134300,1056541450,13910,13910,13910,13910,6
20230908,134200,1056457990,13910,13910,13910,13910,0
20230908,134100,1056457990,13910,13910,13910,13910,0
20230908,134000,1056457990,13910,13910,13920,13910,388
20230908,133900,1051060530,13910,13910,13910,13910,0
20230908,133800,1051060530,13910,13910,13910,13910,63
20230908,133700,1050184200,13910,13910,13910,13910,0
20230908,133600,1050184200,13910,13920,13920,13910,64
20230908,133500,1049293460,13910,13910,13910,13910,0
20230908,133400,1049293460,13910,13920,13920,13910,173
20230908,133300,1046886310,13920,13920,13920,13920,0
20230908,133200,1046886310,13920,13920,13920,13920,0
20230908,133100,1046886310,13920,13920,13920,13920,1
20230908,133000,1046872390,13920,13910,13920,13910,53
20230908,132900,1046135150,13910,13910,13910,13910,0
20230908,132800,1046135150,13910,13900,13910,13900,320
20230908,132700,1041684010,13900,13900,13900,13900,294
20230908,132600,1037597410,13910,13910,13910,13910,1
20230908,132500,1037583500,13910,13920,13920,13900,848
20230908,132400,1025788810,13910,13910,13910,13910,114
20230908,132300,1024203070,13900,13900,13900,13900,0
20230908,132200,1024203070,13900,13900,13900,13900,62
20230908,132100,1023341270,13900,13900,13900,13900,0
20230908,132000,1023341270,13900,13890,13900,13890,373
20230908,131900,1018159800,13890,13900,13900,13890,11
20230908,131800,1018007000,13890,13890,13890,13890,0
20230908,131700,1018007000,13890,13890,13890,13890,55
20230908,131600,1017243050,13890,13890,13890,13890,102
20230908,131500,1015826270,13890,13890,13890,13890,448
20230908,131400,1009603550,13890,13890,13890,13890,82
20230908,131300,1008464570,13890,13890,13890,13890,73
20230908,131200,1007450600,13890,13890,13890,13890,20
20230908,131100,1007172800,13890,13890,13890,13890,616
20230908,131000,998616560,13890,13890,13890,13890,200
20230908,130900,995838560,13890,13890,13890,13890,105
20230908,130800,994380110,13890,13890,13890,13890,120
20230908,130700,992713310,13890,13900,13900,13890,2
20230908,130600,992685520,13900,13900,13900,13900,1
20230908,130500,992671620,13900,13900,13900,13900,152
20230908,130400,990558820,13890,13900,13900,13890,731
20230908,130300,980405200,13900,13900,13900,13900,383
20230908,130200,975081500,13900,13910,13910,13900,109
20230908,130100,973566310,13900,13900,13900,13900,0
20230908,130000,973566310,13900,13900,13900,13900,13
20230908,125900,973385610,13910,13910,13910,13910,0
20230908,125800,973385610,13910,13910,13910,13910,0
20230908,125700,973385610,13910,13910,13910,13910,1
20230908,125600,973371700,13910,13910,13910,13910,24
20230908,125500,973037860,13900,13890,13900,13890,102
20230908,125400,971620370,13890,13900,13900,13890,676
20230908,125300,962230580,13900,13900,13900,13900,0
20230908,125200,962230580,13900,13900,13900,13900,101
20230908,125100,960826680,13900,13900,13900,13900,100
20230908,125000,959436680,13890,13890,13890,13890,0
20230908,124900,959436680,13890,13890,13890,13890,4
20230908,124800,959381120,13910,13910,13910,13910,6
20230908,124700,959297660,13890,13890,13890,13890,190
20230908,124600,956658560,13890,13890,13890,13890,0
20230908,124500,956658560,13890,13890,13890,13890,0
20230908,124400,956658560,13890,13910,13910,13890,342
20230908,124300,951907700,13910,13890,13910,13890,207
20230908,124200,949030420,13890,13890,13900,13890,183
20230908,124100,946488500,13900,13900,13900,13900,0
20230908,124000,946488500,13900,13900,13900,13900,14
20230908,123900,946293900,13900,13900,13900,13890,837
20230908,123800,934667060,13900,13900,13900,13900,102
20230908,123700,933249260,13910,13910,13910,13910,0
20230908,123600,933249260,13910,13900,13910,13900,1347
20230908,123500,914525930,13910,13910,13910,13910,6
20230908,123400,914442470,13910,13910,13910,13910,210
20230908,123300,911521370,13930,13920,13930,13910,101
20230908,123200,910116430,13910,13910,13910,13910,146
20230908,123100,908085570,13910,13910,13910,13910,14
20230908,123000,907890830,13910,13900,13910,13900,2
20230908,122900,907863020,13910,13910,13910,13910,2
20230908,122800,907835200,13910,13910,13910,13910,2
20230908,122700,907807380,13910,13900,13910,13900,47
20230908,122600,907153700,13910,13910,13910,13910,3
20230908,122500,907111970,13900,13900,13900,13900,7
20230908,122400,907014670,13910,13910,13910,13910,9
20230908,122300,906889480,13910,13910,13910,13910,13
20230908,122200,906708650,13900,13900,13900,13900,200
20230908,122100,903928650,13900,13900,13900,13900,0
20230908,122000,903928650,13900,13900,13900,13900,0
20230908,121900,903928650,13900,13910,13910,13900,1021
20230908,121800,889736380,13910,13910,13910,13910,5
20230908,121700,889666830,13910,13920,13920,13910,667
20230908,121600,880383390,13920,13920,13920,13920,33
20230908,121500,879924030,13920,13920,13920,13920,412
20230908,121400,874188990,13930,13930,13930,13930,6
20230908,121300,874105410,13920,13920,13920,13920,10
20230908,121200,873966210,13930,13930,13930,13930,0
20230908,121100,873966210,13930,13930,13930,13930,100
20230908,121000,872573210,13940,13940,13940,13940,0
20230908,120900,872573210,13940,13940,13940,13940,0
20230908,120800,872573210,13940,13940,13940,13940,3
20230908,120700,872531390,13930,13930,13930,13930,0
20230908,120600,872531390,13930,13930,13930,13930,253
20230908,120500,869007100,13940,13940,13940,13940,0
20230908,120400,869007100,13940,13940,13940,13940,2
20230908,120300,868979220,13940,13910,13940,13910,21
20230908,120200,868687060,13920,13920,13920,13920,0
20230908,120100,868687060,13920,13920,13920,13920,279
20230908,120000,864803380,13920,13920,13920,13920,303
20230908,115900,860585620,13920,13920,13920,13920,0
20230908,115800,860585620,13920,13920,13920,13920,3
20230908,115700,860543860,13920,13910,13920,13900,131
20230908,115600,858720840,13910,13910,13910,13910,40
20230908,115500,858164440,13920,13920,13920,13920,1
20230908,115400,858150520,13920,13910,13920,13910,194
20230908,115300,855451490,13920,13920,13920,13920,0
20230908,115200,855451490,13920,13920,13920,13920,1
20230908,115100,855437570,13910,13910,13910,13910,17
20230908,115000,855201100,13910,13910,13910,13910,1
20230908,114900,855187190,13920,13920,13920,13920,0
20230908,114800,855187190,13920,13920,13920,13920,100
20230908,114700,853795190,13910,13910,13910,13910,29
20230908,114600,853391800,13920,13920,13920,13920,10
20230908,114500,853252600,13920,13920,13920,13920,0
20230908,114400,853252600,13920,13920,13920,13920,10
20230908,114300,853113400,13910,13920,13920,13910,520
20230908,114200,845879990,13910,13910,13910,13910,0
20230908,114100,845879990,13910,13910,13910,13910,0
20230908,114000,845879990,13910,13930,13930,13910,300
20230908,113900,841703840,13940,13940,13940,13940,17
20230908,113800,841466860,13940,13940,13940,13940,1
20230908,113700,841452920,13940,13940,13940,13940,10
20230908,113600,841313520,13940,13940,13940,13940,0
20230908,113500,841313520,13940,13940,13940,13940,70
20230908,113400,840337720,13940,13950,13950,13940,71
20230908,113300,839347770,13950,13950,13950,13950,66
20230908,113200,838427070,13950,13950,13950,13950,3
20230908,113100,838385220,13940,13940,13940,13940,2
20230908,113000,838357340,13940,13940,13940,13940,135
20230908,112900,836475440,13910,13930,13930,13910,234
20230908,112800,833216180,13930,13930,13930,13930,52
20230908,112700,832491820,13890,13890,13890,13890,0
20230908,112600,832491820,13890,13890,13890,13890,0
20230908,112500,832491820,13890,13890,13890,13890,10
20230908,112400,832352920,13890,13890,13890,13890,0
20230908,112300,832352920,13890,13890,13890,13890,0
20230908,112200,832352920,13890,13900,13900,13890,368
20230908,112100,827239850,13900,13900,13900,13900,19
20230908,112000,826975750,13900,13900,13900,13900,50
20230908,111900,826280750,13900,13900,13900,13900,8
20230908,111800,826169550,13900,13900,13900,13900,8
20230908,111700,826058350,13900,13900,13900,13900,95
20230908,111600,824737850,13900,13910,13910,13900,1292
20230908,111500,806777770,13930,13910,13930,13910,77
20230908,111400,805706610,13900,13900,13900,13900,1
20230908,111300,805692710,13930,13900,13930,13900,15
20230908,111200,805484060,13900,13900,13900,13900,12
20230908,111100,805317260,13900,13900,13900,13900,50
20230908,111000,804622260,13900,13900,13900,13900,8
20230908,110900,804511060,13900,13900,13900,13900,1
20230908,110800,804497160,13900,13900,13900,13900,4
20230908,110700,804441560,13900,13900,13900,13900,29
20230908,110600,804038460,13900,13900,13900,13900,14
20230908,110500,803843860,13900,13900,13900,13900,10
20230908,110400,803704860,13900,13900,13900,13900,7
20230908,110300,803607560,13900,13900,13900,13900,1
20230908,110200,803593660,13890,13890,13890,13890,31
20230908,110100,803163070,13890,13890,13890,13890,20
20230908,110000,802885270,13900,13900,13900,13900,29
20230908,105900,802482170,13890,13890,13890,13890,508
20230908,105800,795426050,13890,13890,13890,13890,0
20230908,105700,795426050,13890,13900,13900,13890,11
20230908,105600,795273250,13900,13900,13900,13900,103
20230908,105500,793841550,13890,13900,13900,13890,592
20230908,105400,785616190,13900,13900,13900,13900,300
20230908,105300,781446190,13900,13900,13900,13900,50
20230908,105200,780751190,13900,13910,13910,13900,500
20230908,105100,773798640,13900,13900,13900,13900,0
20230908,105000,773798640,13900,13900,13900,13900,0
20230908,104900,773798640,13900,13900,13900,13900,2
20230908,104800,773770840,13890,13920,13920,13890,92
20230908,104700,772492740,13890,13890,13890,13890,36
20230908,104600,771992700,13900,13900,13900,13900,0
20230908,104500,771992700,13900,13920,13920,13900,1095
20230908,104400,756770100,13910,13920,13920,13910,32
20230908,104300,756324790,13930,13930,13930,13930,1
20230908,104200,756310860,13930,13930,13930,13930,6
20230908,104100,756227280,13920,13920,13920,13920,437
20230908,104000,750144240,13950,13950,13950,13950,27
20230908,103900,749767590,13950,13950,13950,13950,10
20230908,103800,749628090,13960,13950,13960,13950,24
20230908,103700,749293090,13960,13960,13960,13960,1
20230908,103600,749279130,13960,13960,13960,13910,864
20230908,103500,737242690,13910,13910,13920,13910,112
20230908,103400,735684720,13910,13910,13910,13910,26
20230908,103300,735323060,13960,13960,13960,13960,21
20230908,103200,735029900,13910,13910,13910,13910,648
20230908,103100,726016220,13910,13910,13910,13910,1
20230908,103000,726002310,13910,13910,13910,13910,85
20230908,102900,724819960,13910,13910,13910,13910,1
20230908,102800,724806050,13960,13960,13960,13960,5
20230908,102700,724736250,13910,13960,13960,13910,17
20230908,102600,724499280,13960,13910,13960,13910,383
20230908,102500,719161900,13910,13920,13920,13910,64
20230908,102400,718271120,13920,13920,13920,13900,43
20230908,102300,717672680,13920,13920,13920,13920,60
20230908,102200,716837480,13920,13920,13920,13920,0
20230908,102100,716837480,13920,13910,13920,13900,334
20230908,102000,712193070,13910,13910,13910,13910,18
20230908,101900,711942690,13900,13900,13900,13900,2
20230908,101800,711914890,13900,13900,13900,13900,200
20230908,101700,709134890,13900,13950,13960,13900,336
20230908,101600,704451160,13950,13870,13950,13870,165
20230908,101500,702158670,13890,13890,13890,13890,31
20230908,101400,701728080,13890,13890,13890,13890,12
20230908,101300,701561400,13890,13890,13890,13890,10
20230908,101200,701422500,13870,13890,13890,13870,596
20230908,101100,693145280,13890,13900,13900,13890,558
20230908,101000,685389330,13900,13900,13900,13900,20
20230908,100900,685111330,13900,13870,13960,13870,266
20230908,100800,681418140,13890,13890,13890,13890,35
20230908,100700,680931990,13860,13860,13860,13860,111
20230908,100600,679393530,13860,13860,13880,13860,264
20230908,100500,675734470,13860,13860,13860,13860,90
20230908,100400,674487070,13860,13870,13870,13860,735
20230908,100300,664298090,13870,13870,13870,13870,489
20230908,100200,657515660,13870,13870,13880,13870,46
20230908,100100,656877630,13880,13900,13900,13880,137
20230908,100000,654974930,13960,13960,13960,13960,17
20230908,095900,654737610,13970,13970,13970,13970,0
20230908,095800,654737610,13970,13970,13970,13970,10
20230908,095700,654597910,13900,13860,13900,13850,2301
20230908,095600,622669110,13860,13890,13890,13860,513
20230908,095500,615551810,13890,13890,13900,13890,158
20230908,095400,613356670,13890,13880,13890,13860,1103
20230908,095300,598061710,13870,13880,13880,13870,688
20230908,095200,588518690,13880,13880,13880,13870,453
20230908,095100,582233550,13870,13870,13870,13870,0
20230908,095000,582233550,13870,13870,13870,13860,260
20230908,094900,578627420,13870,13900,13900,13870,489
20230908,094800,571833380,13900,13890,13900,13890,103
20230908,094700,570401690,13890,13970,13970,13850,458
20230908,094600,564050430,13970,13870,13970,13860,779
20230908,094500,553232250,13860,13930,13930,13850,7900
20230908,094400,443556980,13930,13940,13940,13920,509
20230908,094300,436465020,13940,13950,13950,13940,949
20230908,094200,423226530,13950,13950,13960,13950,425
20230908,094100,417297580,13950,13970,13970,13950,752
20230908,094000,406802090,13970,13990,13990,13970,555
20230908,093900,399043520,13990,13990,13990,13990,2
20230908,093800,399015540,13990,14000,14010,13990,99
20230908,093700,397629880,14000,13990,14000,13990,17
20230908,093600,397392000,14000,13990,14000,13990,113
20230908,093500,395811020,14000,14000,14000,13990,24
20230908,093400,395475060,14000,14020,14020,14000,1562
20230908,093300,373594960,14030,14040,14040,14020,28
20230908,093200,373202370,14030,14030,14030,14020,76
20230908,093100,372136800,14030,14030,14030,14020,161
20230908,093000,369879470,14020,14020,14020,14020,90
20230908,092900,368617670,14040,14050,14050,14030,87
20230908,092800,367395390,14050,14060,14060,14020,4
20230908,092700,367339240,14020,14060,14060,14020,260
20230908,092600,363693040,14080,14080,14080,14030,503
20230908,092500,356629930,14080,14040,14080,14040,64
20230908,092400,355731330,14090,14090,14090,14080,48
20230908,092300,355055110,14100,14110,14110,14090,128
20230908,092200,353250160,14110,14080,14110,14080,273
20230908,092100,349402500,14040,14050,14050,14030,788
20230908,092000,338339890,14050,14040,14050,14040,159
20230908,091900,336105960,14040,14050,14050,14040,111
20230908,091800,334546430,14080,14030,14080,14030,835
20230908,091700,322816060,14020,14080,14080,14020,320
20230908,091600,318329050,14020,14040,14080,14020,561
20230908,091500,310452520,14040,14030,14040,14030,329
20230908,091400,305833380,14040,14030,14040,14030,2
20230908,091300,305805310,14020,14030,14040,14000,588
20230908,091200,297565680,14040,14040,14040,14040,318
20230908,091100,293100960,14060,14070,14070,14040,988
20230908,091000,279210820,14070,14070,14070,14070,357
20230908,090900,274187830,14070,14070,14070,14070,129
20230908,090800,272372800,14060,14040,14060,14030,3751
20230908,090700,219671670,14050,14050,14050,14050,1243
20230908,090600,202207520,14010,14000,14050,14000,3844
20230908,090500,148349710,13960,13960,14000,13930,1947
20230908,090400,121132790,13950,13930,13950,13930,169
20230908,090300,118775650,13930,13930,13950,13920,210
20230908,090200,115852240,13920,13940,13950,13910,1520
20230908,090100,94696340,13940,13930,13960,13920,1055
20230908,090000,79982440,13940,14010,14050,13910,5721