KissMeData/100660/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194900,590458070,5300,5300,5300,5300,1218
20230908,194800,590458070,5300,5300,5300,5300,0
20230908,194700,590458070,5300,5300,5300,5300,0
20230908,194600,590458070,5300,5300,5300,5300,0
20230908,194500,590458070,5300,5300,5300,5300,0
20230908,194400,590458070,5300,5300,5300,5300,0
20230908,194300,590458070,5300,5300,5300,5300,0
20230908,194200,590458070,5300,5300,5300,5300,0
20230908,194100,590458070,5300,5300,5300,5300,0
20230908,194000,590458070,5300,5300,5300,5300,0
20230908,193900,590458070,5300,5300,5300,5300,0
20230908,193800,590458070,5300,5300,5300,5300,0
20230908,193700,590458070,5300,5300,5300,5300,0
20230908,193600,590458070,5300,5300,5300,5300,0
20230908,193500,590458070,5300,5300,5300,5300,0
20230908,193400,590458070,5300,5300,5300,5300,0
20230908,193300,590458070,5300,5300,5300,5300,0
20230908,193200,590458070,5300,5300,5300,5300,0
20230908,193100,590458070,5300,5300,5300,5300,0
20230908,193000,590458070,5300,5300,5300,5300,0
20230908,192900,590458070,5300,5300,5300,5300,0
20230908,192800,590458070,5300,5300,5300,5300,0
20230908,192700,590458070,5300,5300,5300,5300,0
20230908,192600,590458070,5300,5300,5300,5300,0
20230908,192500,590458070,5300,5300,5300,5300,0
20230908,192400,590458070,5300,5300,5300,5300,0
20230908,192300,590458070,5300,5300,5300,5300,0
20230908,192200,590458070,5300,5300,5300,5300,0
20230908,192100,590458070,5300,5300,5300,5300,0
20230908,192000,590458070,5300,5300,5300,5300,0
20230908,191900,590458070,5300,5300,5300,5300,1218
20230908,191800,590458070,5300,5300,5300,5300,0
20230908,191700,590458070,5300,5300,5300,5300,0
20230908,191600,590458070,5300,5300,5300,5300,0
20230908,191500,590458070,5300,5300,5300,5300,0
20230908,191400,590458070,5300,5300,5300,5300,0
20230908,191300,590458070,5300,5300,5300,5300,0
20230908,191200,590458070,5300,5300,5300,5300,0
20230908,191100,590458070,5300,5300,5300,5300,0
20230908,191000,590458070,5300,5300,5300,5300,0
20230908,190900,590458070,5300,5300,5300,5300,0
20230908,190800,590458070,5300,5300,5300,5300,0
20230908,190700,590458070,5300,5300,5300,5300,0
20230908,190600,590458070,5300,5300,5300,5300,0
20230908,190500,590458070,5300,5300,5300,5300,0
20230908,190400,590458070,5300,5300,5300,5300,0
20230908,190300,590458070,5300,5300,5300,5300,0
20230908,190200,590458070,5300,5300,5300,5300,0
20230908,190100,590458070,5300,5300,5300,5300,0
20230908,190000,590458070,5300,5300,5300,5300,0
20230908,185900,590458070,5300,5300,5300,5300,0
20230908,185800,590458070,5300,5300,5300,5300,0
20230908,185700,590458070,5300,5300,5300,5300,0
20230908,185600,590458070,5300,5300,5300,5300,0
20230908,185500,590458070,5300,5300,5300,5300,0
20230908,185400,590458070,5300,5300,5300,5300,0
20230908,185300,590458070,5300,5300,5300,5300,0
20230908,185200,590458070,5300,5300,5300,5300,0
20230908,185100,590458070,5300,5300,5300,5300,0
20230908,185000,590458070,5300,5300,5300,5300,0
20230908,184900,590458070,5300,5300,5300,5300,1218
20230908,184800,590458070,5300,5300,5300,5300,0
20230908,184700,590458070,5300,5300,5300,5300,0
20230908,184600,590458070,5300,5300,5300,5300,0
20230908,184500,590458070,5300,5300,5300,5300,0
20230908,184400,590458070,5300,5300,5300,5300,0
20230908,184300,590458070,5300,5300,5300,5300,0
20230908,184200,590458070,5300,5300,5300,5300,0
20230908,184100,590458070,5300,5300,5300,5300,0
20230908,184000,590458070,5300,5300,5300,5300,0
20230908,183900,590458070,5300,5300,5300,5300,0
20230908,183800,590458070,5300,5300,5300,5300,0
20230908,183700,590458070,5300,5300,5300,5300,0
20230908,183600,590458070,5300,5300,5300,5300,0
20230908,183500,590458070,5300,5300,5300,5300,0
20230908,183400,590458070,5300,5300,5300,5300,0
20230908,183300,590458070,5300,5300,5300,5300,0
20230908,183200,590458070,5300,5300,5300,5300,0
20230908,183100,590458070,5300,5300,5300,5300,0
20230908,183000,590458070,5300,5300,5300,5300,0
20230908,182900,590458070,5300,5300,5300,5300,0
20230908,182800,590458070,5300,5300,5300,5300,0
20230908,182700,590458070,5300,5300,5300,5300,0
20230908,182600,590458070,5300,5300,5300,5300,0
20230908,182500,590458070,5300,5300,5300,5300,0
20230908,182400,590458070,5300,5300,5300,5300,0
20230908,182300,590458070,5300,5300,5300,5300,0
20230908,182200,590458070,5300,5300,5300,5300,0
20230908,182100,590458070,5300,5300,5300,5300,0
20230908,182000,590458070,5300,5300,5300,5300,0
20230908,181900,590458070,5300,5300,5300,5300,1218
20230908,181800,590458070,5300,5300,5300,5300,0
20230908,181700,590458070,5300,5300,5300,5300,0
20230908,181600,590458070,5300,5300,5300,5300,0
20230908,181500,590458070,5300,5300,5300,5300,0
20230908,181400,590458070,5300,5300,5300,5300,0
20230908,181300,590458070,5300,5300,5300,5300,0
20230908,181200,590458070,5300,5300,5300,5300,0
20230908,181100,590458070,5300,5300,5300,5300,0
20230908,181000,590458070,5300,5300,5300,5300,0
20230908,180900,590458070,5300,5300,5300,5300,0
20230908,180800,590458070,5300,5300,5300,5300,0
20230908,180700,590458070,5300,5300,5300,5300,0
20230908,180600,590458070,5300,5300,5300,5300,0
20230908,180500,590458070,5300,5300,5300,5300,0
20230908,180400,590458070,5300,5300,5300,5300,0
20230908,180300,590458070,5300,5300,5300,5300,0
20230908,180200,590458070,5300,5300,5300,5300,0
20230908,180100,590458070,5300,5300,5300,5300,0
20230908,180000,590458070,5300,5300,5300,5300,0
20230908,175900,590458070,5300,5300,5300,5300,0
20230908,175800,590458070,5300,5300,5300,5300,0
20230908,175700,590458070,5300,5300,5300,5300,0
20230908,175600,590458070,5300,5300,5300,5300,0
20230908,175500,590458070,5300,5300,5300,5300,0
20230908,175400,590458070,5300,5300,5300,5300,0
20230908,175300,590458070,5300,5300,5300,5300,0
20230908,175200,590458070,5300,5300,5300,5300,0
20230908,175100,590458070,5300,5300,5300,5300,0
20230908,175000,590458070,5300,5300,5300,5300,0
20230908,174900,590458070,5300,5300,5300,5300,1218
20230908,174800,590458070,5300,5300,5300,5300,0
20230908,174700,590458070,5300,5300,5300,5300,0
20230908,174600,590458070,5300,5300,5300,5300,0
20230908,174500,590458070,5300,5300,5300,5300,0
20230908,174400,590458070,5300,5300,5300,5300,0
20230908,174300,590458070,5300,5300,5300,5300,0
20230908,174200,590458070,5300,5300,5300,5300,0
20230908,174100,590458070,5300,5300,5300,5300,0
20230908,174000,590458070,5300,5300,5300,5300,0
20230908,173900,590458070,5300,5300,5300,5300,0
20230908,173800,590458070,5300,5300,5300,5300,0
20230908,173700,590458070,5300,5300,5300,5300,0
20230908,173600,590458070,5300,5300,5300,5300,0
20230908,173500,590458070,5300,5300,5300,5300,0
20230908,173400,590458070,5300,5300,5300,5300,0
20230908,173300,590458070,5300,5300,5300,5300,0
20230908,173200,590458070,5300,5300,5300,5300,0
20230908,173100,590458070,5300,5300,5300,5300,0
20230908,173000,590458070,5300,5300,5300,5300,0
20230908,172900,590458070,5300,5300,5300,5300,0
20230908,172800,590458070,5300,5300,5300,5300,0
20230908,172700,590458070,5300,5300,5300,5300,0
20230908,172600,590458070,5300,5300,5300,5300,0
20230908,172500,590458070,5300,5300,5300,5300,0
20230908,172400,590458070,5300,5300,5300,5300,0
20230908,172300,590458070,5300,5300,5300,5300,0
20230908,172200,590458070,5300,5300,5300,5300,0
20230908,172100,590458070,5300,5300,5300,5300,0
20230908,172000,590458070,5300,5300,5300,5300,0
20230908,171900,590458070,5300,5300,5300,5300,1218
20230908,171800,590458070,5300,5300,5300,5300,0
20230908,171700,590458070,5300,5300,5300,5300,0
20230908,171600,590458070,5300,5300,5300,5300,0
20230908,171500,590458070,5300,5300,5300,5300,0
20230908,171400,590458070,5300,5300,5300,5300,0
20230908,171300,590458070,5300,5300,5300,5300,0
20230908,171200,590458070,5300,5300,5300,5300,0
20230908,171100,590458070,5300,5300,5300,5300,0
20230908,171000,590458070,5300,5300,5300,5300,0
20230908,170900,590458070,5300,5300,5300,5300,0
20230908,170800,590458070,5300,5300,5300,5300,0
20230908,170700,590458070,5300,5300,5300,5300,0
20230908,170600,590458070,5300,5300,5300,5300,0
20230908,170500,590458070,5300,5300,5300,5300,0
20230908,170400,590458070,5300,5300,5300,5300,0
20230908,170300,590458070,5300,5300,5300,5300,0
20230908,170200,590458070,5300,5300,5300,5300,0
20230908,170100,590458070,5300,5300,5300,5300,0
20230908,170000,590458070,5300,5300,5300,5300,0
20230908,165900,590458070,5300,5300,5300,5300,0
20230908,165800,590458070,5300,5300,5300,5300,0
20230908,165700,590458070,5300,5300,5300,5300,0
20230908,165600,590458070,5300,5300,5300,5300,0
20230908,165500,590458070,5300,5300,5300,5300,0
20230908,165400,590458070,5300,5300,5300,5300,0
20230908,165300,590458070,5300,5300,5300,5300,0
20230908,165200,590458070,5300,5300,5300,5300,0
20230908,165100,590458070,5300,5300,5300,5300,0
20230908,165000,590458070,5300,5300,5300,5300,0
20230908,164900,590458070,5300,5300,5300,5300,1218
20230908,164800,590458070,5300,5300,5300,5300,0
20230908,164700,590458070,5300,5300,5300,5300,0
20230908,164600,590458070,5300,5300,5300,5300,0
20230908,164500,590458070,5300,5300,5300,5300,0
20230908,164400,590458070,5300,5300,5300,5300,0
20230908,164300,590458070,5300,5300,5300,5300,0
20230908,164200,590458070,5300,5300,5300,5300,0
20230908,164100,590458070,5300,5300,5300,5300,0
20230908,164000,590458070,5300,5300,5300,5300,0
20230908,163900,590458070,5300,5300,5300,5300,0
20230908,163800,590458070,5300,5300,5300,5300,0
20230908,163700,590458070,5300,5300,5300,5300,0
20230908,163600,590458070,5300,5300,5300,5300,0
20230908,163500,590458070,5300,5300,5300,5300,0
20230908,163400,590458070,5300,5300,5300,5300,0
20230908,163300,590458070,5300,5300,5300,5300,0
20230908,163200,590458070,5300,5300,5300,5300,0
20230908,163100,590458070,5300,5300,5300,5300,0
20230908,163000,590458070,5300,5300,5300,5300,0
20230908,162900,590458070,5300,5300,5300,5300,0
20230908,162800,590458070,5300,5300,5300,5300,0
20230908,162700,590458070,5300,5300,5300,5300,0
20230908,162600,590458070,5300,5300,5300,5300,0
20230908,162500,590458070,5300,5300,5300,5300,0
20230908,162400,590458070,5300,5300,5300,5300,0
20230908,162300,590458070,5300,5300,5300,5300,0
20230908,162200,590458070,5300,5300,5300,5300,0
20230908,162100,590458070,5300,5300,5300,5300,0
20230908,162000,590458070,5300,5300,5300,5300,0
20230908,161900,590458070,5300,5300,5300,5300,1218
20230908,161800,590458070,5300,5300,5300,5300,0
20230908,161700,590458070,5300,5300,5300,5300,0
20230908,161600,590458070,5300,5300,5300,5300,0
20230908,161500,590458070,5300,5300,5300,5300,0
20230908,161400,590458070,5300,5300,5300,5300,0
20230908,161300,590458070,5300,5300,5300,5300,0
20230908,161200,590458070,5300,5300,5300,5300,0
20230908,161100,590458070,5300,5300,5300,5300,0
20230908,161000,590458070,5300,5300,5300,5300,0
20230908,160900,590458070,5300,5300,5300,5300,0
20230908,160800,590458070,5300,5300,5300,5300,0
20230908,160700,590458070,5300,5300,5300,5300,0
20230908,160600,590458070,5300,5300,5300,5300,0
20230908,160500,590458070,5300,5300,5300,5300,0
20230908,160400,590458070,5300,5300,5300,5300,0
20230908,160300,590458070,5300,5300,5300,5300,0
20230908,160200,590458070,5300,5300,5300,5300,0
20230908,160100,590458070,5300,5300,5300,5300,0
20230908,160000,590458070,5300,5300,5300,5300,0
20230908,155900,590458070,5300,5300,5300,5300,0
20230908,155800,590458070,5300,5300,5300,5300,0
20230908,155700,590458070,5300,5300,5300,5300,0
20230908,155600,590458070,5300,5300,5300,5300,0
20230908,155500,590458070,5300,5300,5300,5300,0
20230908,155400,590458070,5300,5300,5300,5300,0
20230908,155300,590458070,5300,5300,5300,5300,0
20230908,155200,590458070,5300,5300,5300,5300,0
20230908,155100,590458070,5300,5300,5300,5300,0
20230908,155000,590458070,5300,5300,5300,5300,0
20230908,154900,590458070,5300,5300,5300,5300,1218
20230908,154800,590458070,5300,5300,5300,5300,0
20230908,154700,590458070,5300,5300,5300,5300,0
20230908,154600,590458070,5300,5300,5300,5300,0
20230908,154500,590458070,5300,5300,5300,5300,0
20230908,154400,590458070,5300,5300,5300,5300,0
20230908,154300,590458070,5300,5300,5300,5300,0
20230908,154200,590458070,5300,5300,5300,5300,0
20230908,154100,590458070,5300,5300,5300,5300,0
20230908,154000,590458070,5300,5300,5300,5300,0
20230908,153900,590458070,5300,5300,5300,5300,0
20230908,153800,590458070,5300,5300,5300,5300,0
20230908,153700,590458070,5300,5300,5300,5300,0
20230908,153600,590458070,5300,5300,5300,5300,0
20230908,153500,590458070,5300,5300,5300,5300,0
20230908,153400,590458070,5300,5300,5300,5300,0
20230908,153300,590458070,5300,5300,5300,5300,0
20230908,153200,590458070,5300,5300,5300,5300,0
20230908,153100,590458070,5300,5300,5300,5300,0
20230908,153000,590458070,5300,5300,5300,5300,1218
20230908,152900,584002670,5290,5290,5290,5290,0
20230908,152800,584002670,5290,5290,5290,5290,0
20230908,152700,584002670,5290,5290,5290,5290,0
20230908,152600,584002670,5290,5290,5290,5290,0
20230908,152500,584002670,5290,5290,5290,5290,0
20230908,152400,584002670,5290,5290,5290,5290,0
20230908,152300,584002670,5290,5290,5290,5290,0
20230908,152200,584002670,5290,5290,5290,5290,0
20230908,152100,584002670,5290,5290,5290,5290,0
20230908,152000,584002670,5290,5290,5290,5290,0
20230908,151900,584002670,5290,5280,5290,5270,210
20230908,151800,582893970,5280,5280,5290,5280,255
20230908,151700,581547560,5280,5280,5280,5280,1202
20230908,151600,575201000,5280,5280,5280,5240,777
20230908,151500,571113610,5270,5270,5270,5270,0
20230908,151400,571113610,5270,5250,5270,5250,130
20230908,151300,570431090,5250,5250,5250,5250,1
20230908,151200,570425840,5280,5280,5280,5260,152
20230908,151100,569626280,5270,5270,5270,5270,26
20230908,151000,569489260,5270,5260,5270,5240,489
20230908,150900,566924630,5260,5260,5260,5260,5
20230908,150800,566898330,5280,5290,5290,5230,3626
20230908,150700,547908440,5230,5230,5230,5230,0
20230908,150600,547908440,5230,5280,5280,5230,1335
20230908,150500,540896590,5270,5270,5270,5270,0
20230908,150400,540896590,5270,5270,5270,5270,0
20230908,150300,540896590,5270,5270,5280,5270,414
20230908,150200,538712060,5270,5270,5270,5270,0
20230908,150100,538712060,5270,5270,5270,5270,0
20230908,150000,538712060,5270,5270,5270,5270,1
20230908,145900,538706790,5270,5250,5270,5230,2267
20230908,145800,526828220,5260,5260,5260,5260,0
20230908,145700,526828220,5260,5260,5260,5260,0
20230908,145600,526828220,5260,5260,5260,5260,236
20230908,145500,525586860,5260,5260,5260,5260,300
20230908,145400,524008860,5270,5270,5270,5270,0
20230908,145300,524008860,5270,5270,5270,5270,0
20230908,145200,524008860,5270,5270,5270,5270,0
20230908,145100,524008860,5270,5250,5270,5250,74
20230908,145000,523619540,5270,5270,5270,5270,1
20230908,144900,523614270,5250,5250,5250,5250,0
20230908,144800,523614270,5250,5250,5250,5250,0
20230908,144700,523614270,5250,5250,5250,5250,0
20230908,144600,523614270,5250,5250,5250,5250,934
20230908,144500,518710770,5270,5270,5270,5270,0
20230908,144400,518710770,5270,5270,5270,5270,0
20230908,144300,518710770,5270,5260,5270,5250,1502
20230908,144200,510819750,5270,5270,5270,5260,2002
20230908,144100,500279260,5270,5280,5280,5270,715
20230908,144000,496511110,5280,5280,5280,5280,0
20230908,143900,496511110,5280,5280,5280,5280,0
20230908,143800,496511110,5280,5280,5280,5280,0
20230908,143700,496511110,5280,5280,5280,5280,0
20230908,143600,496511110,5280,5280,5280,5280,0
20230908,143500,496511110,5280,5280,5280,5280,1
20230908,143400,496505830,5280,5270,5280,5270,7
20230908,143300,496468930,5280,5280,5280,5280,20
20230908,143200,496363330,5280,5280,5280,5280,1000
20230908,143100,491083330,5280,5280,5280,5280,0
20230908,143000,491083330,5280,5280,5280,5280,0
20230908,142900,491083330,5280,5280,5280,5280,0
20230908,142800,491083330,5280,5280,5280,5280,0
20230908,142700,491083330,5280,5280,5280,5280,0
20230908,142600,491083330,5280,5280,5280,5280,0
20230908,142500,491083330,5280,5270,5280,5260,274
20230908,142400,489640720,5270,5270,5270,5270,0
20230908,142300,489640720,5270,5280,5280,5270,40
20230908,142200,489429720,5290,5290,5290,5290,5
20230908,142100,489403270,5280,5280,5280,5280,0
20230908,142000,489403270,5280,5280,5280,5280,39
20230908,141900,489197350,5280,5280,5280,5280,0
20230908,141800,489197350,5280,5280,5280,5280,0
20230908,141700,489197350,5280,5280,5280,5280,0
20230908,141600,489197350,5280,5280,5280,5280,0
20230908,141500,489197350,5280,5280,5280,5280,0
20230908,141400,489197350,5280,5280,5280,5280,1
20230908,141300,489192070,5270,5270,5270,5270,0
20230908,141200,489192070,5270,5270,5270,5270,334
20230908,141100,487431890,5270,5270,5270,5270,700
20230908,141000,483742890,5280,5280,5280,5280,5
20230908,140900,483716490,5300,5300,5300,5300,0
20230908,140800,483716490,5300,5300,5300,5300,0
20230908,140700,483716490,5300,5300,5300,5300,0
20230908,140600,483716490,5300,5300,5300,5300,0
20230908,140500,483716490,5300,5300,5300,5300,0
20230908,140400,483716490,5300,5300,5300,5300,0
20230908,140300,483716490,5300,5300,5300,5300,0
20230908,140200,483716490,5300,5300,5300,5300,0
20230908,140100,483716490,5300,5300,5300,5300,0
20230908,140000,483716490,5300,5300,5300,5300,1
20230908,135900,483711190,5260,5270,5270,5260,1162
20230908,135800,477598960,5300,5270,5300,5260,949
20230908,135700,472600510,5270,5290,5290,5270,1507
20230908,135600,464648110,5320,5280,5320,5280,3
20230908,135500,464632230,5280,5280,5280,5280,605
20230908,135400,461437830,5280,5280,5280,5280,0
20230908,135300,461437830,5280,5290,5290,5280,1232
20230908,135200,454924360,5290,5290,5290,5290,0
20230908,135100,454924360,5290,5290,5290,5290,24
20230908,135000,454797400,5320,5310,5320,5310,623
20230908,134900,451484040,5320,5320,5320,5320,0
20230908,134800,451484040,5320,5320,5320,5320,0
20230908,134700,451484040,5320,5320,5320,5320,0
20230908,134600,451484040,5320,5310,5320,5310,644
20230908,134500,448059960,5320,5320,5320,5320,0
20230908,134400,448059960,5320,5320,5320,5320,0
20230908,134300,448059960,5320,5320,5320,5320,0
20230908,134200,448059960,5320,5320,5320,5320,0
20230908,134100,448059960,5320,5310,5320,5310,20
20230908,134000,447953620,5320,5320,5320,5320,0
20230908,133900,447953620,5320,5320,5320,5320,0
20230908,133800,447953620,5320,5320,5320,5320,0
20230908,133700,447953620,5320,5320,5320,5320,0
20230908,133600,447953620,5320,5310,5320,5310,20
20230908,133500,447847370,5320,5320,5320,5320,1
20230908,133400,447842050,5290,5290,5290,5290,87
20230908,133300,447381820,5320,5320,5320,5320,0
20230908,133200,447381820,5320,5320,5320,5320,0
20230908,133100,447381820,5320,5280,5320,5280,134
20230908,133000,446674260,5280,5300,5300,5280,261
20230908,132900,445294190,5300,5320,5320,5300,101
20230908,132800,444758290,5330,5330,5330,5320,418
20230908,132700,442530400,5330,5350,5350,5330,337
20230908,132600,440731640,5350,5380,5380,5350,2452
20230908,132500,427547230,5360,5340,5380,5330,4807
20230908,132400,401773850,5340,5350,5360,5330,6979
20230908,132300,364488260,5350,5300,5350,5300,13361
20230908,132200,293416480,5300,5300,5300,5300,0
20230908,132100,293416480,5300,5300,5300,5300,4
20230908,132000,293395280,5290,5290,5290,5290,0
20230908,131900,293395280,5290,5290,5290,5290,2
20230908,131800,293384700,5310,5310,5310,5310,1
20230908,131700,293379390,5310,5310,5310,5310,24
20230908,131600,293251950,5310,5310,5310,5310,2
20230908,131500,293241330,5310,5300,5310,5300,15
20230908,131400,293161750,5310,5310,5310,5310,1
20230908,131300,293156440,5290,5310,5310,5290,25
20230908,131200,293024170,5300,5290,5310,5290,65
20230908,131100,292679920,5310,5310,5310,5300,738
20230908,131000,288764140,5310,5310,5310,5310,3
20230908,130900,288748210,5310,5300,5310,5300,825
20230908,130800,284371300,5280,5290,5290,5280,3
20230908,130700,284355450,5300,5300,5300,5300,0
20230908,130600,284355450,5300,5280,5300,5280,2648
20230908,130500,270340060,5290,5280,5290,5280,201
20230908,130400,269278770,5300,5300,5300,5300,0
20230908,130300,269278770,5300,5300,5300,5300,0
20230908,130200,269278770,5300,5270,5300,5270,16
20230908,130100,269194420,5300,5300,5300,5300,100
20230908,130000,268664420,5300,5300,5300,5300,0
20230908,125900,268664420,5300,5300,5300,5300,0
20230908,125800,268664420,5300,5300,5300,5300,6
20230908,125700,268632620,5300,5300,5300,5300,3
20230908,125600,268616720,5290,5290,5290,5290,0
20230908,125500,268616720,5290,5290,5290,5290,0
20230908,125400,268616720,5290,5290,5290,5290,0
20230908,125300,268616720,5290,5290,5290,5290,850
20230908,125200,264120220,5290,5290,5290,5290,91
20230908,125100,263638830,5290,5290,5290,5290,1
20230908,125000,263633540,5270,5270,5270,5270,1
20230908,124900,263628270,5290,5290,5290,5290,0
20230908,124800,263628270,5290,5290,5290,5290,0
20230908,124700,263628270,5290,5290,5290,5290,1
20230908,124600,263622980,5280,5280,5280,5280,250
20230908,124500,262302980,5290,5290,5290,5290,0
20230908,124400,262302980,5290,5290,5290,5290,7
20230908,124300,262265950,5290,5290,5290,5290,0
20230908,124200,262265950,5290,5290,5290,5290,0
20230908,124100,262265950,5290,5290,5290,5290,0
20230908,124000,262265950,5290,5290,5290,5290,0
20230908,123900,262265950,5290,5290,5290,5290,0
20230908,123800,262265950,5290,5290,5290,5290,0
20230908,123700,262265950,5290,5290,5290,5290,19
20230908,123600,262165440,5300,5280,5300,5280,19
20230908,123500,262065100,5290,5280,5290,5280,1001
20230908,123400,256779810,5300,5300,5300,5300,0
20230908,123300,256779810,5300,5300,5300,5300,0
20230908,123200,256779810,5300,5300,5300,5300,0
20230908,123100,256779810,5300,5300,5300,5300,1
20230908,123000,256774510,5270,5270,5270,5270,8
20230908,122900,256732350,5300,5300,5300,5300,0
20230908,122800,256732350,5300,5270,5300,5270,18
20230908,122700,256637280,5300,5300,5300,5300,0
20230908,122600,256637280,5300,5290,5300,5290,1000
20230908,122500,251338660,5290,5280,5290,5270,701
20230908,122400,247643780,5290,5290,5290,5290,59
20230908,122300,247331670,5280,5280,5280,5280,59
20230908,122200,247020150,5290,5290,5290,5290,1
20230908,122100,247014860,5280,5290,5290,5280,40
20230908,122000,246803650,5280,5280,5280,5280,33
20230908,121900,246629410,5280,5290,5290,5280,603
20230908,121800,243440560,5300,5300,5300,5300,1
20230908,121700,243435260,5310,5310,5310,5310,0
20230908,121600,243435260,5310,5310,5310,5310,0
20230908,121500,243435260,5310,5310,5310,5310,0
20230908,121400,243435260,5310,5310,5310,5310,0
20230908,121300,243435260,5310,5310,5310,5310,0
20230908,121200,243435260,5310,5310,5310,5310,0
20230908,121100,243435260,5310,5310,5310,5310,0
20230908,121000,243435260,5310,5310,5310,5310,0
20230908,120900,243435260,5310,5280,5310,5280,3
20230908,120800,243419390,5310,5280,5310,5280,883
20230908,120700,238757120,5310,5310,5310,5310,0
20230908,120600,238757120,5310,5310,5310,5310,0
20230908,120500,238757120,5310,5310,5310,5310,0
20230908,120400,238757120,5310,5310,5310,5310,1
20230908,120300,238751810,5290,5300,5300,5290,1613
20230908,120200,230217490,5300,5300,5300,5300,100
20230908,120100,229687490,5310,5310,5310,5310,0
20230908,120000,229687490,5310,5310,5310,5310,0
20230908,115900,229687490,5310,5310,5310,5310,0
20230908,115800,229687490,5310,5310,5310,5310,0
20230908,115700,229687490,5310,5300,5310,5300,545
20230908,115600,226793990,5300,5300,5300,5300,0
20230908,115500,226793990,5300,5290,5300,5290,2
20230908,115400,226783400,5290,5290,5290,5290,600
20230908,115300,223609400,5300,5290,5300,5290,407
20230908,115200,221452370,5290,5290,5290,5290,1
20230908,115100,221447080,5290,5290,5290,5290,0
20230908,115000,221447080,5290,5290,5290,5290,3
20230908,114900,221431210,5300,5300,5300,5300,124
20230908,114800,220774010,5300,5300,5300,5300,0
20230908,114700,220774010,5300,5300,5300,5300,10
20230908,114600,220721010,5290,5290,5290,5290,38
20230908,114500,220519990,5270,5270,5270,5270,0
20230908,114400,220519990,5270,5270,5270,5270,0
20230908,114300,220519990,5270,5270,5270,5270,0
20230908,114200,220519990,5270,5270,5270,5270,0
20230908,114100,220519990,5270,5280,5280,5270,31
20230908,114000,220356320,5290,5280,5290,5280,22
20230908,113900,220240150,5300,5300,5300,5300,0
20230908,113800,220240150,5300,5300,5300,5300,1
20230908,113700,220234850,5280,5280,5280,5280,20
20230908,113600,220129250,5300,5300,5300,5300,0
20230908,113500,220129250,5300,5300,5300,5300,0
20230908,113400,220129250,5300,5300,5300,5300,2
20230908,113300,220118650,5310,5310,5310,5310,0
20230908,113200,220118650,5310,5310,5310,5310,0
20230908,113100,220118650,5310,5310,5310,5310,0
20230908,113000,220118650,5310,5310,5310,5310,1
20230908,112900,220113340,5280,5280,5280,5280,168
20230908,112800,219226300,5300,5300,5300,5300,50
20230908,112700,218961300,5300,5300,5300,5300,0
20230908,112600,218961300,5300,5300,5300,5300,2499
20230908,112500,205716600,5300,5300,5300,5300,0
20230908,112400,205716600,5300,5300,5300,5300,0
20230908,112300,205716600,5300,5300,5300,5300,0
20230908,112200,205716600,5300,5300,5300,5300,188
20230908,112100,204720200,5300,5280,5300,5280,666
20230908,112000,201195960,5280,5290,5290,5280,752
20230908,111900,197219610,5290,5290,5290,5280,732
20230908,111800,193350980,5280,5280,5280,5280,60
20230908,111700,193034180,5290,5290,5290,5290,167
20230908,111600,192150750,5290,5290,5290,5290,670
20230908,111500,188606450,5290,5280,5290,5280,14
20230908,111400,188532520,5290,5290,5290,5290,0
20230908,111300,188532520,5290,5280,5290,5280,379
20230908,111200,186529720,5290,5290,5290,5290,123
20230908,111100,185879050,5290,5290,5290,5290,0
20230908,111000,185879050,5290,5290,5290,5290,1
20230908,110900,185873760,5280,5280,5280,5280,0
20230908,110800,185873760,5280,5290,5290,5280,545
20230908,110700,182995860,5280,5280,5280,5280,0
20230908,110600,182995860,5280,5280,5280,5280,0
20230908,110500,182995860,5280,5280,5280,5280,0
20230908,110400,182995860,5280,5280,5280,5280,0
20230908,110300,182995860,5280,5290,5290,5280,56
20230908,110200,182700120,5290,5290,5290,5290,0
20230908,110100,182700120,5290,5290,5290,5290,600
20230908,110000,179526120,5280,5280,5280,5280,302
20230908,105900,177931560,5280,5270,5280,5270,7
20230908,105800,177894620,5270,5270,5270,5270,2
20230908,105700,177884080,5280,5280,5280,5280,0
20230908,105600,177884080,5280,5280,5280,5280,1
20230908,105500,177878800,5270,5270,5270,5270,0
20230908,105400,177878800,5270,5270,5270,5270,0
20230908,105300,177878800,5270,5270,5270,5270,2
20230908,105200,177868260,5290,5290,5290,5290,0
20230908,105100,177868260,5290,5290,5290,5290,0
20230908,105000,177868260,5290,5290,5290,5290,100
20230908,104900,177339260,5290,5290,5290,5290,0
20230908,104800,177339260,5290,5290,5290,5290,0
20230908,104700,177339260,5290,5290,5290,5290,347
20230908,104600,175503630,5290,5290,5290,5290,7
20230908,104500,175466600,5290,5290,5290,5290,0
20230908,104400,175466600,5290,5290,5290,5290,50
20230908,104300,175202100,5290,5300,5300,5290,102
20230908,104200,174662500,5300,5290,5300,5290,31
20230908,104100,174498500,5290,5290,5290,5290,201
20230908,104000,173435210,5290,5290,5290,5290,339
20230908,103900,171641900,5290,5260,5290,5260,2147
20230908,103800,160314360,5260,5260,5260,5260,0
20230908,103700,160314360,5260,5260,5260,5260,0
20230908,103600,160314360,5260,5260,5260,5260,1
20230908,103500,160309100,5230,5260,5260,5230,3
20230908,103400,160293380,5260,5260,5270,5260,826
20230908,103300,155948610,5250,5240,5250,5240,1124
20230908,103200,150048850,5240,5240,5240,5240,5
20230908,103100,150022650,5230,5230,5230,5230,50
20230908,103000,149761150,5230,5230,5230,5230,0
20230908,102900,149761150,5230,5230,5230,5230,0
20230908,102800,149761150,5230,5230,5230,5230,0
20230908,102700,149761150,5230,5240,5240,5230,3
20230908,102600,149745450,5230,5230,5230,5230,10
20230908,102500,149693150,5230,5230,5230,5230,0
20230908,102400,149693150,5230,5230,5230,5230,0
20230908,102300,149693150,5230,5230,5230,5230,50
20230908,102200,149431650,5230,5230,5230,5230,0
20230908,102100,149431650,5230,5230,5230,5230,65
20230908,102000,149091700,5230,5230,5230,5230,0
20230908,101900,149091700,5230,5230,5230,5230,0
20230908,101800,149091700,5230,5230,5230,5230,97
20230908,101700,148584390,5230,5230,5230,5230,0
20230908,101600,148584390,5230,5230,5230,5230,0
20230908,101500,148584390,5230,5240,5240,5230,1403
20230908,101400,141243700,5230,5230,5230,5230,0
20230908,101300,141243700,5230,5230,5230,5230,0
20230908,101200,141243700,5230,5230,5230,5230,24
20230908,101100,141118180,5240,5240,5240,5240,0
20230908,101000,141118180,5240,5240,5240,5240,1
20230908,100900,141112940,5230,5230,5230,5230,2
20230908,100800,141102480,5240,5240,5240,5240,3
20230908,100700,141086760,5240,5240,5240,5240,0
20230908,100600,141086760,5240,5240,5240,5240,0
20230908,100500,141086760,5240,5230,5240,5200,405
20230908,100400,138980600,5200,5220,5220,5200,1912
20230908,100300,129022260,5220,5220,5220,5220,211
20230908,100200,127920840,5220,5220,5220,5220,371
20230908,100100,125984220,5190,5220,5220,5190,971
20230908,100000,120916200,5220,5210,5220,5180,3500
20230908,095900,102742930,5200,5200,5200,5200,0
20230908,095800,102742930,5200,5240,5240,5200,1393
20230908,095700,95494820,5240,5240,5240,5240,1
20230908,095600,95489580,5220,5210,5220,5210,914
20230908,095500,90719490,5200,5200,5200,5200,402
20230908,095400,88629090,5200,5200,5220,5200,1299
20230908,095300,81874270,5200,5210,5210,5200,1372
20230908,095200,74729160,5210,5220,5220,5210,172
20230908,095100,73833030,5210,5220,5220,5210,2374
20230908,095000,61442660,5250,5250,5250,5250,0
20230908,094900,61442660,5250,5250,5250,5250,0
20230908,094800,61442660,5250,5230,5250,5230,458
20230908,094700,59047290,5250,5250,5250,5250,0
20230908,094600,59047290,5250,5250,5250,5250,0
20230908,094500,59047290,5250,5250,5250,5250,0
20230908,094400,59047290,5250,5250,5250,5250,0
20230908,094300,59047290,5250,5250,5250,5250,10
20230908,094200,58994790,5250,5240,5250,5240,140
20230908,094100,58261070,5240,5240,5240,5240,272
20230908,094000,56835790,5230,5230,5230,5230,2
20230908,093900,56825330,5240,5240,5240,5240,0
20230908,093800,56825330,5240,5240,5240,5240,0
20230908,093700,56825330,5240,5240,5240,5240,0
20230908,093600,56825330,5240,5250,5250,5230,12
20230908,093500,56762450,5230,5240,5240,5230,47
20230908,093400,56516230,5250,5250,5250,5250,1
20230908,093300,56510980,5240,5240,5240,5240,100
20230908,093200,55986980,5250,5250,5250,5250,0
20230908,093100,55986980,5250,5250,5250,5250,2
20230908,093000,55976480,5230,5230,5230,5230,144
20230908,092900,55223360,5230,5240,5250,5230,179
20230908,092800,54284770,5240,5240,5240,5240,95
20230908,092700,53786970,5240,5240,5240,5240,403
20230908,092600,51675250,5240,5240,5240,5240,191
20230908,092500,50674410,5240,5240,5240,5240,0
20230908,092400,50674410,5240,5240,5240,5240,100
20230908,092300,50150410,5230,5230,5230,5230,333
20230908,092200,48408820,5240,5240,5240,5240,47
20230908,092100,48162540,5240,5240,5240,5240,13
20230908,092000,48094420,5240,5240,5240,5240,1
20230908,091900,48089180,5220,5220,5220,5220,0
20230908,091800,48089180,5220,5220,5220,5220,0
20230908,091700,48089180,5220,5220,5220,5220,200
20230908,091600,47045180,5210,5210,5210,5210,0
20230908,091500,47045180,5210,5220,5220,5210,20
20230908,091400,46940880,5240,5220,5240,5220,1929
20230908,091300,36853650,5210,5210,5210,5210,0
20230908,091200,36853650,5210,5210,5210,5210,0
20230908,091100,36853650,5210,5210,5210,5210,0
20230908,091000,36853650,5210,5210,5210,5210,50
20230908,090900,36593150,5200,5200,5200,5200,1
20230908,090800,36587950,5200,5200,5200,5200,51
20230908,090700,36322750,5200,5200,5200,5200,429
20230908,090600,34091950,5200,5200,5200,5190,2483
20230908,090500,21184470,5230,5230,5230,5230,0
20230908,090400,21184470,5230,5230,5230,5230,1
20230908,090300,21179240,5210,5210,5210,5210,0
20230908,090200,21179240,5210,5210,5210,5210,3674
20230908,090100,2037700,5220,5220,5220,5220,0
20230908,090000,2037700,5220,5210,5220,5210,391