KissMeData/417840/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205300,956710170,15250,15250,15250,15250,4947
20230908,205200,956710170,15250,15250,15250,15250,0
20230908,205100,956710170,15250,15250,15250,15250,0
20230908,205000,956710170,15250,15250,15250,15250,0
20230908,204900,956710170,15250,15250,15250,15250,0
20230908,204800,956710170,15250,15250,15250,15250,0
20230908,204700,956710170,15250,15250,15250,15250,0
20230908,204600,956710170,15250,15250,15250,15250,0
20230908,204500,956710170,15250,15250,15250,15250,0
20230908,204400,956710170,15250,15250,15250,15250,0
20230908,204300,956710170,15250,15250,15250,15250,0
20230908,204200,956710170,15250,15250,15250,15250,0
20230908,204100,956710170,15250,15250,15250,15250,0
20230908,204000,956710170,15250,15250,15250,15250,0
20230908,203900,956710170,15250,15250,15250,15250,0
20230908,203800,956710170,15250,15250,15250,15250,0
20230908,203700,956710170,15250,15250,15250,15250,0
20230908,203600,956710170,15250,15250,15250,15250,0
20230908,203500,956710170,15250,15250,15250,15250,0
20230908,203400,956710170,15250,15250,15250,15250,0
20230908,203300,956710170,15250,15250,15250,15250,0
20230908,203200,956710170,15250,15250,15250,15250,0
20230908,203100,956710170,15250,15250,15250,15250,0
20230908,203000,956710170,15250,15250,15250,15250,0
20230908,202900,956710170,15250,15250,15250,15250,0
20230908,202800,956710170,15250,15250,15250,15250,0
20230908,202700,956710170,15250,15250,15250,15250,0
20230908,202600,956710170,15250,15250,15250,15250,0
20230908,202500,956710170,15250,15250,15250,15250,0
20230908,202400,956710170,15250,15250,15250,15250,0
20230908,202300,956710170,15250,15250,15250,15250,4947
20230908,202200,956710170,15250,15250,15250,15250,0
20230908,202100,956710170,15250,15250,15250,15250,0
20230908,202000,956710170,15250,15250,15250,15250,0
20230908,201900,956710170,15250,15250,15250,15250,0
20230908,201800,956710170,15250,15250,15250,15250,0
20230908,201700,956710170,15250,15250,15250,15250,0
20230908,201600,956710170,15250,15250,15250,15250,0
20230908,201500,956710170,15250,15250,15250,15250,0
20230908,201400,956710170,15250,15250,15250,15250,0
20230908,201300,956710170,15250,15250,15250,15250,0
20230908,201200,956710170,15250,15250,15250,15250,0
20230908,201100,956710170,15250,15250,15250,15250,0
20230908,201000,956710170,15250,15250,15250,15250,0
20230908,200900,956710170,15250,15250,15250,15250,0
20230908,200800,956710170,15250,15250,15250,15250,0
20230908,200700,956710170,15250,15250,15250,15250,0
20230908,200600,956710170,15250,15250,15250,15250,0
20230908,200500,956710170,15250,15250,15250,15250,0
20230908,200400,956710170,15250,15250,15250,15250,0
20230908,200300,956710170,15250,15250,15250,15250,0
20230908,200200,956710170,15250,15250,15250,15250,0
20230908,200100,956710170,15250,15250,15250,15250,0
20230908,200000,956710170,15250,15250,15250,15250,0
20230908,195900,956710170,15250,15250,15250,15250,0
20230908,195800,956710170,15250,15250,15250,15250,0
20230908,195700,956710170,15250,15250,15250,15250,0
20230908,195600,956710170,15250,15250,15250,15250,0
20230908,195500,956710170,15250,15250,15250,15250,0
20230908,195400,956710170,15250,15250,15250,15250,0
20230908,195300,956710170,15250,15250,15250,15250,4947
20230908,195200,956710170,15250,15250,15250,15250,0
20230908,195100,956710170,15250,15250,15250,15250,0
20230908,195000,956710170,15250,15250,15250,15250,0
20230908,194900,956710170,15250,15250,15250,15250,0
20230908,194800,956710170,15250,15250,15250,15250,0
20230908,194700,956710170,15250,15250,15250,15250,0
20230908,194600,956710170,15250,15250,15250,15250,0
20230908,194500,956710170,15250,15250,15250,15250,0
20230908,194400,956710170,15250,15250,15250,15250,0
20230908,194300,956710170,15250,15250,15250,15250,0
20230908,194200,956710170,15250,15250,15250,15250,0
20230908,194100,956710170,15250,15250,15250,15250,0
20230908,194000,956710170,15250,15250,15250,15250,0
20230908,193900,956710170,15250,15250,15250,15250,0
20230908,193800,956710170,15250,15250,15250,15250,0
20230908,193700,956710170,15250,15250,15250,15250,0
20230908,193600,956710170,15250,15250,15250,15250,0
20230908,193500,956710170,15250,15250,15250,15250,0
20230908,193400,956710170,15250,15250,15250,15250,0
20230908,193300,956710170,15250,15250,15250,15250,0
20230908,193200,956710170,15250,15250,15250,15250,0
20230908,193100,956710170,15250,15250,15250,15250,0
20230908,193000,956710170,15250,15250,15250,15250,0
20230908,192900,956710170,15250,15250,15250,15250,0
20230908,192800,956710170,15250,15250,15250,15250,0
20230908,192700,956710170,15250,15250,15250,15250,0
20230908,192600,956710170,15250,15250,15250,15250,0
20230908,192500,956710170,15250,15250,15250,15250,0
20230908,192400,956710170,15250,15250,15250,15250,0
20230908,192300,956710170,15250,15250,15250,15250,4947
20230908,192200,956710170,15250,15250,15250,15250,0
20230908,192100,956710170,15250,15250,15250,15250,0
20230908,192000,956710170,15250,15250,15250,15250,0
20230908,191900,956710170,15250,15250,15250,15250,0
20230908,191800,956710170,15250,15250,15250,15250,0
20230908,191700,956710170,15250,15250,15250,15250,0
20230908,191600,956710170,15250,15250,15250,15250,0
20230908,191500,956710170,15250,15250,15250,15250,0
20230908,191400,956710170,15250,15250,15250,15250,0
20230908,191300,956710170,15250,15250,15250,15250,0
20230908,191200,956710170,15250,15250,15250,15250,0
20230908,191100,956710170,15250,15250,15250,15250,0
20230908,191000,956710170,15250,15250,15250,15250,0
20230908,190900,956710170,15250,15250,15250,15250,0
20230908,190800,956710170,15250,15250,15250,15250,0
20230908,190700,956710170,15250,15250,15250,15250,0
20230908,190600,956710170,15250,15250,15250,15250,0
20230908,190500,956710170,15250,15250,15250,15250,0
20230908,190400,956710170,15250,15250,15250,15250,0
20230908,190300,956710170,15250,15250,15250,15250,0
20230908,190200,956710170,15250,15250,15250,15250,0
20230908,190100,956710170,15250,15250,15250,15250,0
20230908,190000,956710170,15250,15250,15250,15250,0
20230908,185900,956710170,15250,15250,15250,15250,0
20230908,185800,956710170,15250,15250,15250,15250,0
20230908,185700,956710170,15250,15250,15250,15250,0
20230908,185600,956710170,15250,15250,15250,15250,0
20230908,185500,956710170,15250,15250,15250,15250,0
20230908,185400,956710170,15250,15250,15250,15250,0
20230908,185300,956710170,15250,15250,15250,15250,4947
20230908,185200,956710170,15250,15250,15250,15250,0
20230908,185100,956710170,15250,15250,15250,15250,0
20230908,185000,956710170,15250,15250,15250,15250,0
20230908,184900,956710170,15250,15250,15250,15250,0
20230908,184800,956710170,15250,15250,15250,15250,0
20230908,184700,956710170,15250,15250,15250,15250,0
20230908,184600,956710170,15250,15250,15250,15250,0
20230908,184500,956710170,15250,15250,15250,15250,0
20230908,184400,956710170,15250,15250,15250,15250,0
20230908,184300,956710170,15250,15250,15250,15250,0
20230908,184200,956710170,15250,15250,15250,15250,0
20230908,184100,956710170,15250,15250,15250,15250,0
20230908,184000,956710170,15250,15250,15250,15250,0
20230908,183900,956710170,15250,15250,15250,15250,0
20230908,183800,956710170,15250,15250,15250,15250,0
20230908,183700,956710170,15250,15250,15250,15250,0
20230908,183600,956710170,15250,15250,15250,15250,0
20230908,183500,956710170,15250,15250,15250,15250,0
20230908,183400,956710170,15250,15250,15250,15250,0
20230908,183300,956710170,15250,15250,15250,15250,0
20230908,183200,956710170,15250,15250,15250,15250,0
20230908,183100,956710170,15250,15250,15250,15250,0
20230908,183000,956710170,15250,15250,15250,15250,0
20230908,182900,956710170,15250,15250,15250,15250,0
20230908,182800,956710170,15250,15250,15250,15250,0
20230908,182700,956710170,15250,15250,15250,15250,0
20230908,182600,956710170,15250,15250,15250,15250,0
20230908,182500,956710170,15250,15250,15250,15250,0
20230908,182400,956710170,15250,15250,15250,15250,0
20230908,182300,956710170,15250,15250,15250,15250,4947
20230908,182200,956710170,15250,15250,15250,15250,0
20230908,182100,956710170,15250,15250,15250,15250,0
20230908,182000,956710170,15250,15250,15250,15250,0
20230908,181900,956710170,15250,15250,15250,15250,0
20230908,181800,956710170,15250,15250,15250,15250,0
20230908,181700,956710170,15250,15250,15250,15250,0
20230908,181600,956710170,15250,15250,15250,15250,0
20230908,181500,956710170,15250,15250,15250,15250,0
20230908,181400,956710170,15250,15250,15250,15250,0
20230908,181300,956710170,15250,15250,15250,15250,0
20230908,181200,956710170,15250,15250,15250,15250,0
20230908,181100,956710170,15250,15250,15250,15250,0
20230908,181000,956710170,15250,15250,15250,15250,0
20230908,180900,956710170,15250,15250,15250,15250,0
20230908,180800,956710170,15250,15250,15250,15250,0
20230908,180700,956710170,15250,15250,15250,15250,0
20230908,180600,956710170,15250,15250,15250,15250,0
20230908,180500,956710170,15250,15250,15250,15250,0
20230908,180400,956710170,15250,15250,15250,15250,0
20230908,180300,956710170,15250,15250,15250,15250,0
20230908,180200,956710170,15250,15250,15250,15250,0
20230908,180100,956710170,15250,15250,15250,15250,0
20230908,180000,956710170,15250,15250,15250,15250,0
20230908,175900,956710170,15250,15250,15250,15250,0
20230908,175800,956710170,15250,15250,15250,15250,0
20230908,175700,956710170,15250,15250,15250,15250,0
20230908,175600,956710170,15250,15250,15250,15250,0
20230908,175500,956710170,15250,15250,15250,15250,0
20230908,175400,956710170,15250,15250,15250,15250,0
20230908,175300,956710170,15250,15250,15250,15250,4947
20230908,175200,956710170,15250,15250,15250,15250,0
20230908,175100,956710170,15250,15250,15250,15250,0
20230908,175000,956710170,15250,15250,15250,15250,0
20230908,174900,956710170,15250,15250,15250,15250,0
20230908,174800,956710170,15250,15250,15250,15250,0
20230908,174700,956710170,15250,15250,15250,15250,0
20230908,174600,956710170,15250,15250,15250,15250,0
20230908,174500,956710170,15250,15250,15250,15250,0
20230908,174400,956710170,15250,15250,15250,15250,0
20230908,174300,956710170,15250,15250,15250,15250,0
20230908,174200,956710170,15250,15250,15250,15250,0
20230908,174100,956710170,15250,15250,15250,15250,0
20230908,174000,956710170,15250,15250,15250,15250,0
20230908,173900,956710170,15250,15250,15250,15250,0
20230908,173800,956710170,15250,15250,15250,15250,0
20230908,173700,956710170,15250,15250,15250,15250,0
20230908,173600,956710170,15250,15250,15250,15250,0
20230908,173500,956710170,15250,15250,15250,15250,0
20230908,173400,956710170,15250,15250,15250,15250,0
20230908,173300,956710170,15250,15250,15250,15250,0
20230908,173200,956710170,15250,15250,15250,15250,0
20230908,173100,956710170,15250,15250,15250,15250,0
20230908,173000,956710170,15250,15250,15250,15250,0
20230908,172900,956710170,15250,15250,15250,15250,0
20230908,172800,956710170,15250,15250,15250,15250,0
20230908,172700,956710170,15250,15250,15250,15250,0
20230908,172600,956710170,15250,15250,15250,15250,0
20230908,172500,956710170,15250,15250,15250,15250,0
20230908,172400,956710170,15250,15250,15250,15250,0
20230908,172300,956710170,15250,15250,15250,15250,4947
20230908,172200,956710170,15250,15250,15250,15250,0
20230908,172100,956710170,15250,15250,15250,15250,0
20230908,172000,956710170,15250,15250,15250,15250,0
20230908,171900,956710170,15250,15250,15250,15250,0
20230908,171800,956710170,15250,15250,15250,15250,0
20230908,171700,956710170,15250,15250,15250,15250,0
20230908,171600,956710170,15250,15250,15250,15250,0
20230908,171500,956710170,15250,15250,15250,15250,0
20230908,171400,956710170,15250,15250,15250,15250,0
20230908,171300,956710170,15250,15250,15250,15250,0
20230908,171200,956710170,15250,15250,15250,15250,0
20230908,171100,956710170,15250,15250,15250,15250,0
20230908,171000,956710170,15250,15250,15250,15250,0
20230908,170900,956710170,15250,15250,15250,15250,0
20230908,170800,956710170,15250,15250,15250,15250,0
20230908,170700,956710170,15250,15250,15250,15250,0
20230908,170600,956710170,15250,15250,15250,15250,0
20230908,170500,956710170,15250,15250,15250,15250,0
20230908,170400,956710170,15250,15250,15250,15250,0
20230908,170300,956710170,15250,15250,15250,15250,0
20230908,170200,956710170,15250,15250,15250,15250,0
20230908,170100,956710170,15250,15250,15250,15250,0
20230908,170000,956710170,15250,15250,15250,15250,0
20230908,165900,956710170,15250,15250,15250,15250,0
20230908,165800,956710170,15250,15250,15250,15250,0
20230908,165700,956710170,15250,15250,15250,15250,0
20230908,165600,956710170,15250,15250,15250,15250,0
20230908,165500,956710170,15250,15250,15250,15250,0
20230908,165400,956710170,15250,15250,15250,15250,0
20230908,165300,956710170,15250,15250,15250,15250,4947
20230908,165200,956710170,15250,15250,15250,15250,0
20230908,165100,956710170,15250,15250,15250,15250,0
20230908,165000,956710170,15250,15250,15250,15250,0
20230908,164900,956710170,15250,15250,15250,15250,0
20230908,164800,956710170,15250,15250,15250,15250,0
20230908,164700,956710170,15250,15250,15250,15250,0
20230908,164600,956710170,15250,15250,15250,15250,0
20230908,164500,956710170,15250,15250,15250,15250,0
20230908,164400,956710170,15250,15250,15250,15250,0
20230908,164300,956710170,15250,15250,15250,15250,0
20230908,164200,956710170,15250,15250,15250,15250,0
20230908,164100,956710170,15250,15250,15250,15250,0
20230908,164000,956710170,15250,15250,15250,15250,0
20230908,163900,956710170,15250,15250,15250,15250,0
20230908,163800,956710170,15250,15250,15250,15250,0
20230908,163700,956710170,15250,15250,15250,15250,0
20230908,163600,956710170,15250,15250,15250,15250,0
20230908,163500,956710170,15250,15250,15250,15250,0
20230908,163400,956710170,15250,15250,15250,15250,0
20230908,163300,956710170,15250,15250,15250,15250,0
20230908,163200,956710170,15250,15250,15250,15250,0
20230908,163100,956710170,15250,15250,15250,15250,0
20230908,163000,956710170,15250,15250,15250,15250,0
20230908,162900,956710170,15250,15250,15250,15250,0
20230908,162800,956710170,15250,15250,15250,15250,0
20230908,162700,956710170,15250,15250,15250,15250,0
20230908,162600,956710170,15250,15250,15250,15250,0
20230908,162500,956710170,15250,15250,15250,15250,0
20230908,162400,956710170,15250,15250,15250,15250,0
20230908,162300,956710170,15250,15250,15250,15250,4947
20230908,162200,956710170,15250,15250,15250,15250,0
20230908,162100,956710170,15250,15250,15250,15250,0
20230908,162000,956710170,15250,15250,15250,15250,0
20230908,161900,956710170,15250,15250,15250,15250,0
20230908,161800,956710170,15250,15250,15250,15250,0
20230908,161700,956710170,15250,15250,15250,15250,0
20230908,161600,956710170,15250,15250,15250,15250,0
20230908,161500,956710170,15250,15250,15250,15250,0
20230908,161400,956710170,15250,15250,15250,15250,0
20230908,161300,956710170,15250,15250,15250,15250,0
20230908,161200,956710170,15250,15250,15250,15250,0
20230908,161100,956710170,15250,15250,15250,15250,0
20230908,161000,956710170,15250,15250,15250,15250,0
20230908,160900,956710170,15250,15250,15250,15250,0
20230908,160800,956710170,15250,15250,15250,15250,0
20230908,160700,956710170,15250,15250,15250,15250,0
20230908,160600,956710170,15250,15250,15250,15250,0
20230908,160500,956710170,15250,15250,15250,15250,0
20230908,160400,956710170,15250,15250,15250,15250,0
20230908,160300,956710170,15250,15250,15250,15250,0
20230908,160200,956710170,15250,15250,15250,15250,0
20230908,160100,956710170,15250,15250,15250,15250,0
20230908,160000,956710170,15250,15250,15250,15250,0
20230908,155900,956710170,15250,15250,15250,15250,0
20230908,155800,956710170,15250,15250,15250,15250,0
20230908,155700,956710170,15250,15250,15250,15250,0
20230908,155600,956710170,15250,15250,15250,15250,0
20230908,155500,956710170,15250,15250,15250,15250,0
20230908,155400,956710170,15250,15250,15250,15250,0
20230908,155300,956710170,15250,15250,15250,15250,4947
20230908,155200,956710170,15250,15250,15250,15250,0
20230908,155100,956710170,15250,15250,15250,15250,0
20230908,155000,956710170,15250,15250,15250,15250,0
20230908,154900,956710170,15250,15250,15250,15250,0
20230908,154800,956710170,15250,15250,15250,15250,0
20230908,154700,956710170,15250,15250,15250,15250,0
20230908,154600,956710170,15250,15250,15250,15250,0
20230908,154500,956710170,15250,15250,15250,15250,0
20230908,154400,956710170,15250,15250,15250,15250,0
20230908,154300,956710170,15250,15250,15250,15250,0
20230908,154200,956710170,15250,15250,15250,15250,0
20230908,154100,956710170,15250,15250,15250,15250,0
20230908,154000,956710170,15250,15250,15250,15250,0
20230908,153900,956710170,15250,15250,15250,15250,0
20230908,153800,956710170,15250,15250,15250,15250,0
20230908,153700,956710170,15250,15250,15250,15250,0
20230908,153600,956710170,15250,15250,15250,15250,0
20230908,153500,956710170,15250,15250,15250,15250,0
20230908,153400,956710170,15250,15250,15250,15250,0
20230908,153300,956710170,15250,15250,15250,15250,0
20230908,153200,956710170,15250,15250,15250,15250,0
20230908,153100,956710170,15250,15250,15250,15250,0
20230908,153000,956710170,15250,15250,15250,15250,4947
20230908,152900,881268420,15200,15200,15200,15200,0
20230908,152800,881268420,15200,15200,15200,15200,0
20230908,152700,881268420,15200,15200,15200,15200,0
20230908,152600,881268420,15200,15200,15200,15200,0
20230908,152500,881268420,15200,15200,15200,15200,0
20230908,152400,881268420,15200,15200,15200,15200,0
20230908,152300,881268420,15200,15200,15200,15200,0
20230908,152200,881268420,15200,15200,15200,15200,0
20230908,152100,881268420,15200,15200,15200,15200,0
20230908,152000,881268420,15200,15200,15200,15200,0
20230908,151900,881268420,15200,15190,15200,15180,84
20230908,151800,879991650,15200,15160,15200,15160,58
20230908,151700,879110090,15190,15190,15190,15190,0
20230908,151600,879110090,15190,15200,15210,15190,94
20230908,151500,877681930,15220,15220,15220,15220,0
20230908,151400,877681930,15220,15220,15220,15220,25
20230908,151300,877301430,15220,15220,15220,15220,0
20230908,151200,877301430,15220,15220,15220,15220,0
20230908,151100,877301430,15220,15220,15220,15220,13
20230908,151000,877103570,15220,15210,15220,15210,8
20230908,150900,876981830,15210,15160,15210,15160,52
20230908,150800,876193410,15220,15220,15220,15220,0
20230908,150700,876193410,15220,15220,15220,15220,0
20230908,150600,876193410,15220,15220,15220,15220,0
20230908,150500,876193410,15220,15220,15220,15220,18
20230908,150400,875919450,15220,15220,15220,15220,82
20230908,150300,874671410,15230,15230,15230,15230,0
20230908,150200,874671410,15230,15230,15230,15230,0
20230908,150100,874671410,15230,15230,15230,15230,0
20230908,150000,874671410,15230,15230,15230,15230,120
20230908,145900,872843810,15230,15230,15230,15230,120
20230908,145800,871016210,15220,15220,15220,15220,120
20230908,145700,869189810,15070,15230,15230,15070,180
20230908,145600,866458010,15230,15230,15230,15230,120
20230908,145500,864630410,15240,15240,15240,15240,120
20230908,145400,862801610,15240,15240,15240,15240,240
20230908,145300,859144010,15250,15250,15250,15250,122
20230908,145200,857283510,15250,15210,15250,15210,173
20230908,145100,854647810,15210,15220,15250,15210,323
20230908,145000,849724220,15210,15200,15220,15190,625
20230908,144900,840221230,15190,15190,15190,15190,288
20230908,144800,835846510,15140,15100,15140,15100,145
20230908,144700,833653710,15120,15120,15120,15120,120
20230908,144600,831839310,15120,15120,15120,15120,120
20230908,144500,830024910,15120,15120,15120,15120,120
20230908,144400,828210510,15120,15120,15120,15120,120
20230908,144300,826396110,15100,15100,15100,15100,129
20230908,144200,824448210,15100,15110,15110,15000,300
20230908,144100,819923560,15050,15090,15120,15050,130
20230908,144000,817958380,15120,15120,15120,15120,222
20230908,143900,814601740,15140,15160,15200,15140,291
20230908,143800,810195500,15150,15090,15150,15090,95
20230908,143700,808759360,15050,15000,15050,15000,6
20230908,143600,808669110,15210,15000,15210,15000,673
20230908,143500,798500650,15000,14960,15000,14960,230
20230908,143400,795059120,14950,14930,14950,14930,397
20230908,143300,789126740,14930,14800,14930,14800,884
20230908,143200,775966370,14850,14850,14850,14850,1744
20230908,143100,750067970,14800,14850,14890,14800,258
20230908,143000,746240130,14800,14780,14800,14780,265
20230908,142900,742318230,14780,14740,14780,14740,323
20230908,142800,737551940,14730,14690,14730,14690,869
20230908,142700,724764830,14680,14670,14680,14670,156
20230908,142600,722475750,14670,14660,14670,14660,103
20230908,142500,720965210,14660,14660,14660,14660,0
20230908,142400,720965210,14660,14670,14670,14660,554
20230908,142300,712843560,14660,14660,14660,14660,0
20230908,142200,712843560,14660,14660,14660,14660,50
20230908,142100,712110560,14660,14660,14660,14660,0
20230908,142000,712110560,14660,14660,14660,14660,20
20230908,141900,711817360,14660,14660,14660,14660,0
20230908,141800,711817360,14660,14660,14660,14660,0
20230908,141700,711817360,14660,14670,14670,14660,37
20230908,141600,711274630,14680,14690,14690,14680,456
20230908,141500,704580540,14690,14690,14690,14690,0
20230908,141400,704580540,14690,14690,14690,14690,505
20230908,141300,697162090,14680,14670,14680,14670,238
20230908,141200,693670030,14670,14670,14670,14670,0
20230908,141100,693670030,14670,14670,14670,14670,0
20230908,141000,693670030,14670,14670,14670,14670,0
20230908,140900,693670030,14670,14670,14670,14670,0
20230908,140800,693670030,14670,14670,14670,14670,0
20230908,140700,693670030,14670,14670,14670,14670,0
20230908,140600,693670030,14670,14660,14670,14660,120
20230908,140500,691909830,14660,14660,14660,14660,0
20230908,140400,691909830,14660,14660,14660,14660,20
20230908,140300,691616630,14650,14650,14650,14650,0
20230908,140200,691616630,14650,14630,14650,14630,31
20230908,140100,691162640,14620,14610,14620,14610,71
20230908,140000,690125120,14590,14590,14590,14590,160
20230908,135900,687790720,14600,14590,14600,14580,714
20230908,135800,677370040,14590,14590,14590,14590,2
20230908,135700,677340860,14590,14590,14590,14590,33
20230908,135600,676859390,14590,14590,14590,14590,156
20230908,135500,674583350,14600,14600,14600,14600,10
20230908,135400,674437350,14590,14590,14590,14590,0
20230908,135300,674437350,14590,14590,14590,14590,0
20230908,135200,674437350,14590,14590,14590,14590,50
20230908,135100,673707850,14600,14610,14610,14600,488
20230908,135000,666583040,14600,14600,14600,14600,0
20230908,134900,666583040,14600,14610,14610,14600,55
20230908,134800,665779980,14610,14610,14610,14610,2
20230908,134700,665750760,14610,14610,14610,14610,40
20230908,134600,665166360,14610,14610,14610,14610,165
20230908,134500,662755710,14610,14620,14620,14610,104
20230908,134400,661235270,14620,14630,14630,14620,69
20230908,134300,660226480,14620,14620,14620,14620,0
20230908,134200,660226480,14620,14630,14630,14620,427
20230908,134100,653979860,14640,14630,14640,14630,68
20230908,134000,652984970,14630,14630,14630,14630,20
20230908,133900,652692370,14630,14630,14630,14630,0
20230908,133800,652692370,14630,14630,14630,14630,0
20230908,133700,652692370,14630,14630,14630,14630,0
20230908,133600,652692370,14630,14630,14630,14630,62
20230908,133500,651785310,14630,14630,14630,14630,0
20230908,133400,651785310,14630,14630,14630,14630,107
20230908,133300,650219900,14630,14640,14640,14630,83
20230908,133200,649005280,14640,14640,14640,14640,0
20230908,133100,649005280,14640,14640,14640,14640,10
20230908,133000,648858880,14640,14640,14640,14640,0
20230908,132900,648858880,14640,14640,14640,14640,50
20230908,132800,648126880,14640,14640,14640,14640,0
20230908,132700,648126880,14640,14640,14640,14640,0
20230908,132600,648126880,14640,14640,14650,14640,445
20230908,132500,641611240,14640,14640,14640,14640,0
20230908,132400,641611240,14640,14640,14640,14640,0
20230908,132300,641611240,14640,14640,14640,14640,0
20230908,132200,641611240,14640,14640,14640,14640,0
20230908,132100,641611240,14640,14640,14640,14640,0
20230908,132000,641611240,14640,14660,14660,14640,564
20230908,131900,633354100,14670,14670,14670,14670,0
20230908,131800,633354100,14670,14670,14670,14670,0
20230908,131700,633354100,14670,14670,14670,14670,4
20230908,131600,633295420,14660,14660,14660,14660,0
20230908,131500,633295420,14660,14690,14690,14660,239
20230908,131400,629787960,14690,14690,14690,14690,47
20230908,131300,629097530,14690,14700,14700,14690,172
20230908,131200,626569240,14710,14710,14710,14710,123
20230908,131100,624759910,14710,14710,14710,14710,17
20230908,131000,624509840,14720,14720,14720,14720,1
20230908,130900,624495120,14720,14720,14720,14720,1
20230908,130800,624480400,14720,14720,14720,14720,0
20230908,130700,624480400,14720,14720,14720,14720,0
20230908,130600,624480400,14720,14720,14720,14720,0
20230908,130500,624480400,14720,14710,14720,14710,6
20230908,130400,624392090,14710,14710,14710,14710,0
20230908,130300,624392090,14710,14710,14710,14710,10
20230908,130200,624244990,14710,14710,14710,14710,67
20230908,130100,623259420,14700,14700,14700,14700,163
20230908,130000,620863320,14690,14690,14690,14690,55
20230908,125900,620055370,14670,14670,14670,14670,0
20230908,125800,620055370,14670,14660,14670,14660,244
20230908,125700,616476480,14650,14650,14650,14650,0
20230908,125600,616476480,14650,14650,14650,14650,38
20230908,125500,615919780,14650,14650,14650,14650,39
20230908,125400,615348430,14660,14660,14660,14660,0
20230908,125300,615348430,14660,14670,14670,14660,320
20230908,125200,610654080,14670,14670,14670,14670,0
20230908,125100,610654080,14670,14690,14690,14670,4
20230908,125000,610595360,14680,14680,14690,14680,145
20230908,124900,608466440,14670,14670,14670,14670,10
20230908,124800,608319740,14660,14660,14660,14660,5
20230908,124700,608246440,14650,14650,14650,14650,0
20230908,124600,608246440,14650,14660,14660,14650,5
20230908,124500,608173150,14650,14650,14650,14650,0
20230908,124400,608173150,14650,14650,14650,14650,123
20230908,124300,606371200,14640,14640,14640,14640,0
20230908,124200,606371200,14640,14640,14640,14640,61
20230908,124100,605478160,14620,14620,14620,14620,0
20230908,124000,605478160,14620,14630,14630,14620,56
20230908,123900,604659340,14630,14630,14630,14630,10
20230908,123800,604513040,14630,14630,14630,14630,41
20230908,123700,603913210,14630,14620,14630,14620,3
20230908,123600,603869330,14630,14630,14630,14630,5
20230908,123500,603796180,14620,14620,14620,14620,9
20230908,123400,603664600,14620,14620,14620,14620,0
20230908,123300,603664600,14620,14620,14620,14620,0
20230908,123200,603664600,14620,14620,14620,14620,2
20230908,123100,603635360,14620,14620,14620,14620,50
20230908,123000,602904360,14620,14630,14630,14620,458
20230908,122900,596208220,14630,14630,14630,14630,90
20230908,122800,594891520,14630,14640,14640,14630,212
20230908,122700,591788080,14650,14650,14650,14650,0
20230908,122600,591788080,14650,14650,14650,14650,23
20230908,122500,591451130,14650,14650,14650,14650,47
20230908,122400,590762580,14650,14650,14650,14650,135
20230908,122300,588784830,14650,14650,14650,14650,10
20230908,122200,588638330,14650,14650,14650,14650,1
20230908,122100,588623680,14640,14640,14640,14640,88
20230908,122000,587335360,14630,14630,14630,14630,4
20230908,121900,587276840,14630,14630,14630,14630,41
20230908,121800,586677010,14620,14620,14620,14620,0
20230908,121700,586677010,14620,14620,14620,14620,0
20230908,121600,586677010,14620,14620,14620,14620,0
20230908,121500,586677010,14620,14630,14630,14620,53
20230908,121400,585901640,14630,14630,14660,14630,42
20230908,121300,585287150,14640,14650,14650,14640,39
20230908,121200,584716180,14650,14650,14650,14650,474
20230908,121100,577772080,14660,14660,14660,14660,0
20230908,121000,577772080,14660,14650,14660,14650,320
20230908,120900,573084030,14660,14660,14660,14660,7
20230908,120800,572981410,14660,14660,14660,14660,500
20230908,120700,565651410,14670,14670,14670,14670,10
20230908,120600,565504710,14660,14670,14670,14660,160
20230908,120500,563158910,14670,14670,14670,14670,34
20230908,120400,562660130,14670,14670,14670,14660,60
20230908,120300,561780490,14670,14670,14670,14660,41
20230908,120200,561179380,14670,14670,14670,14660,628
20230908,120100,551971500,14680,14680,14680,14680,49
20230908,120000,551252180,14690,14690,14690,14690,19
20230908,115900,550973070,14690,14690,14690,14690,0
20230908,115800,550973070,14690,14690,14690,14690,38
20230908,115700,550414850,14690,14690,14690,14690,4
20230908,115600,550356090,14700,14700,14700,14700,20
20230908,115500,550062090,14700,14700,14700,14700,0
20230908,115400,550062090,14700,14700,14700,14700,0
20230908,115300,550062090,14700,14700,14700,14700,14
20230908,115200,549856290,14710,14710,14710,14710,0
20230908,115100,549856290,14710,14720,14720,14710,68
20230908,115000,548855830,14730,14730,14730,14730,50
20230908,114900,548119330,14730,14730,14730,14730,0
20230908,114800,548119330,14730,14730,14730,14730,0
20230908,114700,548119330,14730,14730,14730,14730,0
20230908,114600,548119330,14730,14730,14730,14730,21
20230908,114500,547810000,14740,14740,14740,14740,0
20230908,114400,547810000,14740,14740,14740,14740,0
20230908,114300,547810000,14740,14740,14740,14740,50
20230908,114200,547073000,14760,14760,14760,14760,0
20230908,114100,547073000,14760,14770,14770,14760,96
20230908,114000,545655990,14760,14740,14760,14740,157
20230908,113900,543340040,14740,14740,14740,14740,50
20230908,113800,542603040,14740,14740,14740,14740,3
20230908,113700,542558820,14740,14740,14740,14740,7
20230908,113600,542455640,14740,14740,14740,14740,51
20230908,113500,541703900,14730,14730,14730,14730,3
20230908,113400,541659710,14720,14720,14720,14720,0
20230908,113300,541659710,14720,14720,14720,14720,0
20230908,113200,541659710,14720,14720,14720,14720,20
20230908,113100,541365310,14720,14720,14720,14720,0
20230908,113000,541365310,14720,14700,14720,14700,131
20230908,112900,539438270,14680,14680,14680,14660,1411
20230908,112800,518724890,14680,14650,14680,14650,1260
20230908,112700,500229980,14650,14660,14660,14650,63
20230908,112600,499306530,14650,14650,14650,14650,0
20230908,112500,499306530,14650,14650,14650,14650,0
20230908,112400,499306530,14650,14650,14650,14650,133
20230908,112300,497358080,14650,14690,14690,14650,42
20230908,112200,496742620,14700,14700,14700,14700,7
20230908,112100,496639720,14700,14700,14700,14700,98
20230908,112000,495199120,14700,14700,14700,14700,9
20230908,111900,495066820,14700,14700,14700,14700,0
20230908,111800,495066820,14700,14700,14700,14700,8
20230908,111700,494949220,14700,14700,14700,14700,2
20230908,111600,494919820,14700,14700,14700,14700,0
20230908,111500,494919820,14700,14700,14700,14700,2
20230908,111400,494890420,14650,14650,14650,14650,8
20230908,111300,494773220,14650,14680,14680,14650,65
20230908,111200,493819860,14680,14680,14680,14680,505
20230908,111100,486406460,14680,14680,14680,14680,0
20230908,111000,486406460,14680,14710,14710,14680,74
20230908,110900,485318700,14680,14680,14680,14680,0
20230908,110800,485318700,14680,14680,14680,14680,1
20230908,110700,485304020,14680,14720,14720,14680,57
20230908,110600,484466840,14710,14710,14710,14710,4
20230908,110500,484408000,14720,14720,14720,14720,0
20230908,110400,484408000,14720,14680,14720,14680,34
20230908,110300,483907640,14690,14690,14690,14690,24
20230908,110200,483555080,14690,14690,14690,14690,31
20230908,110100,483099690,14690,14700,14700,14690,701
20230908,110000,472801730,14690,14700,14700,14690,73
20230908,105900,471729200,14700,14700,14700,14700,0
20230908,105800,471729200,14700,14720,14720,14700,576
20230908,105700,463258350,14720,14740,14740,14720,550
20230908,105600,455157200,14750,14750,14750,14750,0
20230908,105500,455157200,14750,14730,14750,14730,35
20230908,105400,454641150,14730,14740,14740,14730,961
20230908,105300,440481250,14740,14740,14740,14740,0
20230908,105200,440481250,14740,14740,14740,14740,45
20230908,105100,439817950,14740,14740,14740,14740,38
20230908,105000,439257830,14740,14740,14740,14740,7
20230908,104900,439154650,14740,14740,14740,14740,0
20230908,104800,439154650,14740,14740,14740,14740,4
20230908,104700,439095690,14750,14750,14750,14750,56
20230908,104600,438269690,14750,14750,14750,14750,10
20230908,104500,438122190,14750,14760,14760,14750,94
20230908,104400,436735670,14760,14760,14760,14750,113
20230908,104300,435068090,14750,14750,14750,14750,13
20230908,104200,434876340,14760,14760,14760,14760,15
20230908,104100,434654940,14770,14770,14770,14770,0
20230908,104000,434654940,14770,14750,14770,14750,164
20230908,103900,432235820,14740,14740,14740,14740,0
20230908,103800,432235820,14740,14740,14740,14740,0
20230908,103700,432235820,14740,14740,14740,14740,0
20230908,103600,432235820,14740,14740,14740,14740,2
20230908,103500,432206340,14730,14730,14730,14730,0
20230908,103400,432206340,14730,14730,14730,14730,500
20230908,103300,424841340,14730,14740,14740,14730,35
20230908,103200,424325780,14750,14750,14750,14750,462
20230908,103100,417511280,14760,14760,14760,14760,6
20230908,103000,417422720,14770,14780,14780,14770,224
20230908,102900,414114170,14770,14790,14790,14770,160
20230908,102800,411749720,14800,14800,14800,14800,0
20230908,102700,411749720,14800,14800,14800,14800,0
20230908,102600,411749720,14800,14800,14800,14800,0
20230908,102500,411749720,14800,14820,14820,14800,1252
20230908,102400,393213740,14830,14830,14830,14830,1
20230908,102300,393198910,14810,14810,14810,14810,0
20230908,102200,393198910,14810,14800,14810,14800,157
20230908,102100,390874270,14810,14810,14810,14810,0
20230908,102000,390874270,14810,14810,14810,14810,1
20230908,101900,390859460,14790,14760,14790,14760,208
20230908,101800,387789210,14750,14750,14750,14750,0
20230908,101700,387789210,14750,14750,14750,14750,0
20230908,101600,387789210,14750,14760,14760,14750,70
20230908,101500,386756600,14760,14740,14760,14740,821
20230908,101400,374653200,14740,14740,14740,14740,20
20230908,101300,374358400,14740,14740,14740,14730,2053
20230908,101200,344115180,14740,14740,14740,14740,0
20230908,101100,344115180,14740,14740,14740,14740,14
20230908,101000,343908820,14740,14740,14740,14740,1
20230908,100900,343894080,14730,14730,14730,14730,0
20230908,100800,343894080,14730,14730,14730,14730,0
20230908,100700,343894080,14730,14800,14800,14720,267
20230908,100600,339961420,14800,14750,14800,14750,116
20230908,100500,338249920,14800,14800,14800,14800,52
20230908,100400,337480320,14750,14790,14800,14750,147
20230908,100300,335305230,14800,14750,14800,14750,61
20230908,100200,334405430,14750,14760,14760,14750,51
20230908,100100,333653080,14750,14780,14780,14750,1857
20230908,100000,306211810,14840,14790,14840,14780,534
20230908,095900,298318600,14840,14790,14840,14790,5
20230908,095800,298244600,14860,14860,14860,14860,0
20230908,095700,298244600,14860,14860,14860,14860,5
20230908,095600,298170300,14860,14860,14860,14860,30
20230908,095500,297724500,14880,14880,14880,14880,50
20230908,095400,296980500,14880,14770,14880,14770,14
20230908,095300,296772920,14890,14860,14890,14860,3
20230908,095200,296728310,14880,14880,14880,14880,20
20230908,095100,296430710,14880,14780,14880,14770,57
20230908,095000,295588360,14800,14800,14800,14800,44
20230908,094900,294937160,14910,14800,14910,14780,694
20230908,094800,284670120,14920,14820,14920,14800,1283
20230908,094700,265671780,14920,14850,14930,14850,35
20230908,094600,265151740,14850,14850,14850,14820,235
20230908,094500,261663430,14820,14860,14860,14820,1699
20230908,094400,236444480,14930,14920,14930,14920,2
20230908,094300,236414630,14850,14850,14850,14850,0
20230908,094200,236414630,14850,14870,14920,14850,1824
20230908,094100,209315390,14930,14930,14930,14930,6
20230908,094000,209225810,14940,14880,14940,14870,96
20230908,093900,207798210,14950,14950,14950,14950,0
20230908,093800,207798210,14950,14950,14950,14950,0
20230908,093700,207798210,14950,14950,14950,14950,1
20230908,093600,207783260,14860,14870,14950,14860,467
20230908,093500,200839240,14870,14960,14960,14870,778
20230908,093400,189258930,14960,14960,14960,14880,209
20230908,093300,186146410,14960,14960,14960,14890,37
20230908,093200,185593910,14960,14910,14960,14900,101
20230908,093100,184088650,14960,14940,14970,14900,1837
20230908,093000,156688510,14920,15030,15030,14920,412
20230908,092900,150533720,15040,15040,15040,15040,0
20230908,092800,150533720,15040,15040,15040,14950,850
20230908,092700,137783250,15030,15030,15030,15030,75
20230908,092600,136656000,15190,15190,15190,15190,3
20230908,092500,136610430,15240,15240,15240,15240,101
20230908,092400,135071190,15250,15250,15250,15250,0
20230908,092300,135071190,15250,15250,15250,15250,0
20230908,092200,135071190,15250,15030,15250,15030,2
20230908,092100,135040910,15270,15280,15280,15040,253
20230908,092000,131229830,15290,15280,15290,15280,2
20230908,091900,131199260,15300,15080,15300,15080,182
20230908,091800,128450370,15060,15030,15060,15030,358
20230908,091700,123060110,15030,14950,15030,14950,1146
20230908,091600,105904770,14950,14940,14950,14940,10
20230908,091500,105755360,14900,14910,14950,14900,191
20230908,091400,102908410,14950,14980,14980,14950,13
20230908,091300,102713970,14980,14980,14980,14980,0
20230908,091200,102713970,14980,14980,14980,14980,3
20230908,091100,102669030,14980,14920,14980,14890,714
20230908,091000,92026330,14920,14970,14980,14900,382
20230908,090900,86316020,14970,14970,14970,14970,410
20230908,090800,80178320,14880,14910,14910,14880,1035
20230908,090700,64756980,14910,14900,14910,14900,58
20230908,090600,63892450,14900,14910,14910,14900,1045
20230908,090500,48313050,14910,14920,14920,14910,222
20230908,090400,45002440,14910,14940,14940,14900,529
20230908,090300,37106180,14930,14940,14940,14920,192
20230908,090200,34239490,14940,15070,15070,14850,2152
20230908,090100,1975490,15070,15080,15080,15070,25
20230908,090000,1598660,15080,15080,15100,15080,106