KissMeData/024110/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190100,4005639810,10860,10860,10860,10860,25942
20230905,190000,4005639810,10860,10860,10860,10860,0
20230905,185900,4005639810,10860,10860,10860,10860,0
20230905,185800,4005639810,10860,10860,10860,10860,0
20230905,185700,4005639810,10860,10860,10860,10860,0
20230905,185600,4005639810,10860,10860,10860,10860,0
20230905,185500,4005639810,10860,10860,10860,10860,0
20230905,185400,4005639810,10860,10860,10860,10860,0
20230905,185300,4005639810,10860,10860,10860,10860,0
20230905,185200,4005639810,10860,10860,10860,10860,0
20230905,185100,4005639810,10860,10860,10860,10860,0
20230905,185000,4005639810,10860,10860,10860,10860,0
20230905,184900,4005639810,10860,10860,10860,10860,0
20230905,184800,4005639810,10860,10860,10860,10860,0
20230905,184700,4005639810,10860,10860,10860,10860,0
20230905,184600,4005639810,10860,10860,10860,10860,0
20230905,184500,4005639810,10860,10860,10860,10860,0
20230905,184400,4005639810,10860,10860,10860,10860,0
20230905,184300,4005639810,10860,10860,10860,10860,0
20230905,184200,4005639810,10860,10860,10860,10860,0
20230905,184100,4005639810,10860,10860,10860,10860,0
20230905,184000,4005639810,10860,10860,10860,10860,0
20230905,183900,4005639810,10860,10860,10860,10860,0
20230905,183800,4005639810,10860,10860,10860,10860,0
20230905,183700,4005639810,10860,10860,10860,10860,0
20230905,183600,4005639810,10860,10860,10860,10860,0
20230905,183500,4005639810,10860,10860,10860,10860,0
20230905,183400,4005639810,10860,10860,10860,10860,0
20230905,183300,4005639810,10860,10860,10860,10860,0
20230905,183200,4005639810,10860,10860,10860,10860,0
20230905,183100,4005639810,10860,10860,10860,10860,25942
20230905,183000,4005639810,10860,10860,10860,10860,0
20230905,182900,4005639810,10860,10860,10860,10860,0
20230905,182800,4005639810,10860,10860,10860,10860,0
20230905,182700,4005639810,10860,10860,10860,10860,0
20230905,182600,4005639810,10860,10860,10860,10860,0
20230905,182500,4005639810,10860,10860,10860,10860,0
20230905,182400,4005639810,10860,10860,10860,10860,0
20230905,182300,4005639810,10860,10860,10860,10860,0
20230905,182200,4005639810,10860,10860,10860,10860,0
20230905,182100,4005639810,10860,10860,10860,10860,0
20230905,182000,4005639810,10860,10860,10860,10860,0
20230905,181900,4005639810,10860,10860,10860,10860,0
20230905,181800,4005639810,10860,10860,10860,10860,0
20230905,181700,4005639810,10860,10860,10860,10860,0
20230905,181600,4005639810,10860,10860,10860,10860,0
20230905,181500,4005639810,10860,10860,10860,10860,0
20230905,181400,4005639810,10860,10860,10860,10860,0
20230905,181300,4005639810,10860,10860,10860,10860,0
20230905,181200,4005639810,10860,10860,10860,10860,0
20230905,181100,4005639810,10860,10860,10860,10860,0
20230905,181000,4005639810,10860,10860,10860,10860,0
20230905,180900,4005639810,10860,10860,10860,10860,0
20230905,180800,4005639810,10860,10860,10860,10860,0
20230905,180700,4005639810,10860,10860,10860,10860,0
20230905,180600,4005639810,10860,10860,10860,10860,0
20230905,180500,4005639810,10860,10860,10860,10860,0
20230905,180400,4005639810,10860,10860,10860,10860,0
20230905,180300,4005639810,10860,10860,10860,10860,0
20230905,180200,4005639810,10860,10860,10860,10860,0
20230905,180100,4005639810,10860,10860,10860,10860,25942
20230905,180000,4005639810,10860,10860,10860,10860,0
20230905,175900,4005639810,10860,10860,10860,10860,0
20230905,175800,4005639810,10860,10860,10860,10860,0
20230905,175700,4005639810,10860,10860,10860,10860,0
20230905,175600,4005639810,10860,10860,10860,10860,0
20230905,175500,4005639810,10860,10860,10860,10860,0
20230905,175400,4005639810,10860,10860,10860,10860,0
20230905,175300,4005639810,10860,10860,10860,10860,0
20230905,175200,4005639810,10860,10860,10860,10860,0
20230905,175100,4005639810,10860,10860,10860,10860,0
20230905,175000,4005639810,10860,10860,10860,10860,0
20230905,174900,4005639810,10860,10860,10860,10860,0
20230905,174800,4005639810,10860,10860,10860,10860,0
20230905,174700,4005639810,10860,10860,10860,10860,0
20230905,174600,4005639810,10860,10860,10860,10860,0
20230905,174500,4005639810,10860,10860,10860,10860,0
20230905,174400,4005639810,10860,10860,10860,10860,0
20230905,174300,4005639810,10860,10860,10860,10860,0
20230905,174200,4005639810,10860,10860,10860,10860,0
20230905,174100,4005639810,10860,10860,10860,10860,0
20230905,174000,4005639810,10860,10860,10860,10860,0
20230905,173900,4005639810,10860,10860,10860,10860,0
20230905,173800,4005639810,10860,10860,10860,10860,0
20230905,173700,4005639810,10860,10860,10860,10860,0
20230905,173600,4005639810,10860,10860,10860,10860,0
20230905,173500,4005639810,10860,10860,10860,10860,0
20230905,173400,4005639810,10860,10860,10860,10860,0
20230905,173300,4005639810,10860,10860,10860,10860,0
20230905,173200,4005639810,10860,10860,10860,10860,0
20230905,173100,4005639810,10860,10860,10860,10860,25942
20230905,173000,4005639810,10860,10860,10860,10860,0
20230905,172900,4005639810,10860,10860,10860,10860,0
20230905,172800,4005639810,10860,10860,10860,10860,0
20230905,172700,4005639810,10860,10860,10860,10860,0
20230905,172600,4005639810,10860,10860,10860,10860,0
20230905,172500,4005639810,10860,10860,10860,10860,0
20230905,172400,4005639810,10860,10860,10860,10860,0
20230905,172300,4005639810,10860,10860,10860,10860,0
20230905,172200,4005639810,10860,10860,10860,10860,0
20230905,172100,4005639810,10860,10860,10860,10860,0
20230905,172000,4005639810,10860,10860,10860,10860,0
20230905,171900,4005639810,10860,10860,10860,10860,0
20230905,171800,4005639810,10860,10860,10860,10860,0
20230905,171700,4005639810,10860,10860,10860,10860,0
20230905,171600,4005639810,10860,10860,10860,10860,0
20230905,171500,4005639810,10860,10860,10860,10860,0
20230905,171400,4005639810,10860,10860,10860,10860,0
20230905,171300,4005639810,10860,10860,10860,10860,0
20230905,171200,4005639810,10860,10860,10860,10860,0
20230905,171100,4005639810,10860,10860,10860,10860,0
20230905,171000,4005639810,10860,10860,10860,10860,0
20230905,170900,4005639810,10860,10860,10860,10860,0
20230905,170800,4005639810,10860,10860,10860,10860,0
20230905,170700,4005639810,10860,10860,10860,10860,0
20230905,170600,4005639810,10860,10860,10860,10860,0
20230905,170500,4005639810,10860,10860,10860,10860,0
20230905,170400,4005639810,10860,10860,10860,10860,0
20230905,170300,4005639810,10860,10860,10860,10860,0
20230905,170200,4005639810,10860,10860,10860,10860,0
20230905,170100,4005639810,10860,10860,10860,10860,25942
20230905,170000,4005639810,10860,10860,10860,10860,0
20230905,165900,4005639810,10860,10860,10860,10860,0
20230905,165800,4005639810,10860,10860,10860,10860,0
20230905,165700,4005639810,10860,10860,10860,10860,0
20230905,165600,4005639810,10860,10860,10860,10860,0
20230905,165500,4005639810,10860,10860,10860,10860,0
20230905,165400,4005639810,10860,10860,10860,10860,0
20230905,165300,4005639810,10860,10860,10860,10860,0
20230905,165200,4005639810,10860,10860,10860,10860,0
20230905,165100,4005639810,10860,10860,10860,10860,0
20230905,165000,4005639810,10860,10860,10860,10860,0
20230905,164900,4005639810,10860,10860,10860,10860,0
20230905,164800,4005639810,10860,10860,10860,10860,0
20230905,164700,4005639810,10860,10860,10860,10860,0
20230905,164600,4005639810,10860,10860,10860,10860,0
20230905,164500,4005639810,10860,10860,10860,10860,0
20230905,164400,4005639810,10860,10860,10860,10860,0
20230905,164300,4005639810,10860,10860,10860,10860,0
20230905,164200,4005639810,10860,10860,10860,10860,0
20230905,164100,4005639810,10860,10860,10860,10860,0
20230905,164000,4005639810,10860,10860,10860,10860,0
20230905,163900,4005639810,10860,10860,10860,10860,0
20230905,163800,4005639810,10860,10860,10860,10860,0
20230905,163700,4005639810,10860,10860,10860,10860,0
20230905,163600,4005639810,10860,10860,10860,10860,0
20230905,163500,4005639810,10860,10860,10860,10860,0
20230905,163400,4005639810,10860,10860,10860,10860,0
20230905,163300,4005639810,10860,10860,10860,10860,0
20230905,163200,4005639810,10860,10860,10860,10860,0
20230905,163100,4005639810,10860,10860,10860,10860,25942
20230905,163000,4005639810,10860,10860,10860,10860,0
20230905,162900,4005639810,10860,10860,10860,10860,0
20230905,162800,4005639810,10860,10860,10860,10860,0
20230905,162700,4005639810,10860,10860,10860,10860,0
20230905,162600,4005639810,10860,10860,10860,10860,0
20230905,162500,4005639810,10860,10860,10860,10860,0
20230905,162400,4005639810,10860,10860,10860,10860,0
20230905,162300,4005639810,10860,10860,10860,10860,0
20230905,162200,4005639810,10860,10860,10860,10860,0
20230905,162100,4005639810,10860,10860,10860,10860,0
20230905,162000,4005639810,10860,10860,10860,10860,0
20230905,161900,4005639810,10860,10860,10860,10860,0
20230905,161800,4005639810,10860,10860,10860,10860,0
20230905,161700,4005639810,10860,10860,10860,10860,0
20230905,161600,4005639810,10860,10860,10860,10860,0
20230905,161500,4005639810,10860,10860,10860,10860,0
20230905,161400,4005639810,10860,10860,10860,10860,0
20230905,161300,4005639810,10860,10860,10860,10860,0
20230905,161200,4005639810,10860,10860,10860,10860,0
20230905,161100,4005639810,10860,10860,10860,10860,0
20230905,161000,4005639810,10860,10860,10860,10860,0
20230905,160900,4005639810,10860,10860,10860,10860,0
20230905,160800,4005639810,10860,10860,10860,10860,0
20230905,160700,4005639810,10860,10860,10860,10860,0
20230905,160600,4005639810,10860,10860,10860,10860,0
20230905,160500,4005639810,10860,10860,10860,10860,0
20230905,160400,4005639810,10860,10860,10860,10860,0
20230905,160300,4005639810,10860,10860,10860,10860,0
20230905,160200,4005639810,10860,10860,10860,10860,0
20230905,160100,4005639810,10860,10860,10860,10860,25942
20230905,160000,4005639810,10860,10860,10860,10860,0
20230905,155900,4005639810,10860,10860,10860,10860,0
20230905,155800,4005639810,10860,10860,10860,10860,0
20230905,155700,4005639810,10860,10860,10860,10860,0
20230905,155600,4005639810,10860,10860,10860,10860,0
20230905,155500,4005639810,10860,10860,10860,10860,0
20230905,155400,4005639810,10860,10860,10860,10860,0
20230905,155300,4005639810,10860,10860,10860,10860,0
20230905,155200,4005639810,10860,10860,10860,10860,0
20230905,155100,4005639810,10860,10860,10860,10860,0
20230905,155000,4005639810,10860,10860,10860,10860,0
20230905,154900,4005639810,10860,10860,10860,10860,0
20230905,154800,4005639810,10860,10860,10860,10860,0
20230905,154700,4005639810,10860,10860,10860,10860,0
20230905,154600,4005639810,10860,10860,10860,10860,0
20230905,154500,4005639810,10860,10860,10860,10860,0
20230905,154400,4005639810,10860,10860,10860,10860,0
20230905,154300,4005639810,10860,10860,10860,10860,0
20230905,154200,4005639810,10860,10860,10860,10860,0
20230905,154100,4005639810,10860,10860,10860,10860,0
20230905,154000,4005639810,10860,10860,10860,10860,0
20230905,153900,4005639810,10860,10860,10860,10860,0
20230905,153800,4005639810,10860,10860,10860,10860,0
20230905,153700,4005639810,10860,10860,10860,10860,0
20230905,153600,4005639810,10860,10860,10860,10860,0
20230905,153500,4005639810,10860,10860,10860,10860,0
20230905,153400,4005639810,10860,10860,10860,10860,0
20230905,153300,4005639810,10860,10860,10860,10860,0
20230905,153200,4005639810,10860,10860,10860,10860,0
20230905,153100,4005639810,10860,10860,10860,10860,25942
20230905,153000,4005639810,10860,10860,10860,10860,25942
20230905,152900,3723909690,10860,10860,10860,10860,0
20230905,152800,3723909690,10860,10860,10860,10860,0
20230905,152700,3723909690,10860,10860,10860,10860,0
20230905,152600,3723909690,10860,10860,10860,10860,0
20230905,152500,3723909690,10860,10860,10860,10860,0
20230905,152400,3723909690,10860,10860,10860,10860,0
20230905,152300,3723909690,10860,10860,10860,10860,0
20230905,152200,3723909690,10860,10860,10860,10860,0
20230905,152100,3723909690,10860,10860,10860,10860,0
20230905,152000,3723909690,10860,10860,10860,10860,0
20230905,151900,3723909690,10860,10840,10860,10840,1823
20230905,151800,3704120250,10840,10840,10860,10840,342
20230905,151700,3700407580,10860,10850,10860,10840,470
20230905,151600,3695306980,10860,10840,10860,10840,507
20230905,151500,3689806320,10850,10840,10850,10840,1037
20230905,151400,3678560560,10850,10850,10860,10840,526
20230905,151300,3672853170,10840,10840,10860,10840,794
20230905,151200,3664234530,10860,10840,10860,10840,608
20230905,151100,3657635720,10850,10840,10860,10830,1458
20230905,151000,3641817010,10840,10830,10850,10830,1469
20230905,150900,3625887040,10840,10830,10840,10830,834
20230905,150800,3616847920,10840,10840,10840,10830,861
20230905,150700,3607515860,10840,10840,10840,10830,467
20230905,150600,3602454910,10840,10830,10840,10830,954
20230905,150500,3592115050,10830,10830,10840,10830,552
20230905,150400,3586132410,10830,10830,10840,10830,451
20230905,150300,3581244810,10840,10840,10840,10830,663
20230905,150200,3574059080,10840,10830,10840,10830,801
20230905,150100,3565377420,10840,10830,10840,10830,498
20230905,150000,3559980360,10830,10830,10840,10830,553
20230905,145900,3553987060,10830,10840,10840,10830,758
20230905,145800,3545771510,10840,10840,10850,10830,713
20230905,145700,3538039790,10840,10850,10850,10830,415
20230905,145600,3533540280,10830,10840,10850,10830,623
20230905,145500,3526784780,10840,10830,10850,10830,956
20230905,145400,3516421400,10830,10840,10850,10830,625
20230905,145300,3509644170,10840,10840,10850,10830,555
20230905,145200,3503626670,10840,10850,10850,10830,873
20230905,145100,3494160460,10830,10860,10860,10830,1032
20230905,145000,3482975350,10830,10830,10860,10830,1303
20230905,144900,3468838480,10840,10840,10850,10830,585
20230905,144800,3462494040,10850,10830,10850,10830,1171
20230905,144700,3449799180,10830,10830,10840,10830,874
20230905,144600,3440326190,10830,10830,10840,10830,504
20230905,144500,3434864070,10830,10850,10850,10830,698
20230905,144400,3427297400,10830,10840,10850,10830,743
20230905,144300,3419245700,10830,10840,10840,10830,380
20230905,144200,3415127690,10840,10840,10850,10830,826
20230905,144100,3406171690,10840,10840,10840,10830,434
20230905,144000,3401468180,10830,10840,10850,10830,389
20230905,143900,3397249720,10840,10840,10860,10830,835
20230905,143800,3388198760,10830,10850,10850,10830,1802
20230905,143700,3368659060,10840,10840,10850,10840,590
20230905,143600,3362259670,10840,10840,10850,10830,365
20230905,143500,3358300730,10840,10860,10860,10840,715
20230905,143400,3350542050,10850,10840,10850,10840,721
20230905,143300,3342720520,10840,10830,10860,10830,7145
20230905,143200,3265265460,10830,10830,10840,10830,433
20230905,143100,3260572940,10840,10840,10840,10830,760
20230905,143000,3252335880,10830,10830,10840,10830,544
20230905,142900,3246440980,10830,10830,10840,10830,479
20230905,142800,3241249910,10830,10830,10840,10830,358
20230905,142700,3237370400,10840,10830,10840,10830,636
20230905,142600,3230477530,10830,10830,10840,10830,883
20230905,142500,3220907240,10830,10840,10850,10830,1819
20230905,142400,3201185560,10840,10840,10850,10840,640
20230905,142300,3194243150,10840,10840,10850,10840,602
20230905,142200,3187712130,10840,10840,10850,10840,917
20230905,142100,3177763510,10840,10850,10860,10840,958
20230905,142000,3167365910,10850,10850,10860,10850,618
20230905,141900,3160655690,10860,10850,10860,10850,490
20230905,141800,3155336390,10850,10840,10850,10840,373
20230905,141700,3151290070,10840,10850,10870,10840,1223
20230905,141600,3138010640,10850,10850,10860,10850,1315
20230905,141500,3123737820,10850,10850,10860,10850,993
20230905,141400,3112960130,10850,10850,10860,10850,428
20230905,141300,3108313170,10850,10840,10860,10840,609
20230905,141200,3101703790,10870,10840,10870,10840,489
20230905,141100,3096396650,10840,10850,10860,10840,379
20230905,141000,3092283240,10850,10850,10860,10850,578
20230905,140900,3086008340,10840,10850,10860,10840,511
20230905,140800,3080461510,10850,10850,10860,10850,471
20230905,140700,3075348830,10850,10850,10860,10850,423
20230905,140600,3070756670,10850,10840,10850,10840,450
20230905,140500,3065875360,10850,10850,10860,10850,790
20230905,140400,3057300300,10850,10850,10860,10850,461
20230905,140300,3052295950,10850,10850,10860,10850,429
20230905,140200,3047638960,10850,10850,10850,10840,2310
20230905,140100,3022577420,10850,10850,10860,10850,431
20230905,140000,3017898560,10850,10850,10860,10850,464
20230905,135900,3012860440,10850,10860,10860,10850,716
20230905,135800,3005086120,10850,10840,10850,10840,582
20230905,135700,2998773360,10840,10840,10850,10840,320
20230905,135600,2995302250,10840,10850,10860,10830,2246
20230905,135500,2970943530,10840,10840,10850,10840,675
20230905,135400,2963621920,10850,10840,10850,10840,386
20230905,135300,2959435300,10840,10840,10850,10830,3100
20230905,135200,2925827620,10830,10840,10840,10830,583
20230905,135100,2919508920,10830,10840,10840,10830,2428
20230905,135000,2893190370,10840,10850,10870,10830,9560
20230905,134900,2789417320,10840,10840,10850,10840,574
20230905,134800,2783192870,10850,10850,10850,10840,1720
20230905,134700,2764542320,10840,10850,10850,10840,709
20230905,134600,2756850910,10850,10850,10850,10840,487
20230905,134500,2751567600,10850,10850,10860,10840,689
20230905,134400,2744087650,10850,10850,10850,10840,387
20230905,134300,2739889280,10850,10850,10860,10850,432
20230905,134200,2735202020,10850,10850,10860,10850,614
20230905,134100,2728536490,10860,10850,10860,10850,717
20230905,134000,2720752240,10850,10850,10860,10850,553
20230905,133900,2714748570,10850,10850,10860,10850,387
20230905,133800,2710547120,10850,10840,10860,10840,815
20230905,133700,2701698460,10840,10840,10860,10840,742
20230905,133600,2693648200,10850,10850,10860,10840,812
20230905,133500,2684831760,10850,10840,10860,10840,1719
20230905,133400,2666178890,10850,10850,10850,10840,652
20230905,133300,2659104830,10850,10840,10850,10840,522
20230905,133200,2653442490,10850,10840,10850,10840,1777
20230905,133100,2634162160,10850,10850,10850,10840,490
20230905,133000,2628845750,10840,10840,10850,10840,700
20230905,132900,2621250930,10840,10840,10850,10840,252
20230905,132800,2618516790,10860,10850,10860,10840,1231
20230905,132700,2605160080,10850,10850,10850,10840,587
20230905,132600,2598791270,10850,10850,10850,10840,1866
20230905,132500,2578545260,10850,10840,10860,10840,960
20230905,132400,2568125660,10860,10850,10860,10840,2403
20230905,132300,2542050140,10840,10840,10850,10840,1169
20230905,132200,2529375850,10840,10840,10850,10840,605
20230905,132100,2522813800,10850,10850,10850,10840,1421
20230905,132000,2507403490,10850,10840,10850,10840,514
20230905,131900,2501827780,10840,10840,10850,10830,1077
20230905,131800,2490150660,10840,10850,10850,10840,336
20230905,131700,2486505270,10840,10840,10850,10840,695
20230905,131600,2478965730,10850,10840,10850,10840,399
20230905,131500,2474637600,10850,10840,10850,10840,431
20230905,131400,2469962050,10850,10840,10850,10840,450
20230905,131300,2465080780,10850,10840,10850,10840,823
20230905,131200,2456153690,10840,10840,10850,10830,499
20230905,131100,2450744480,10840,10840,10850,10830,771
20230905,131000,2442386120,10830,10840,10850,10830,2577
20230905,130900,2414448520,10840,10840,10850,10840,292
20230905,130800,2411280840,10850,10840,10850,10830,357
20230905,130700,2407410980,10840,10840,10840,10830,270
20230905,130600,2404484430,10840,10840,10840,10830,722
20230905,130500,2396658020,10840,10840,10850,10830,2936
20230905,130400,2364831750,10830,10830,10840,10830,290
20230905,130300,2361688380,10830,10840,10840,10830,660
20230905,130200,2354534040,10840,10840,10840,10830,406
20230905,130100,2350133090,10840,10830,10840,10830,278
20230905,130000,2347119660,10840,10840,10840,10830,383
20230905,125900,2342967970,10840,10840,10840,10830,496
20230905,125800,2337591470,10830,10830,10840,10830,298
20230905,125700,2334361760,10830,10840,10840,10830,506
20230905,125600,2328877810,10840,10840,10840,10830,678
20230905,125500,2321530260,10830,10830,10840,10830,396
20230905,125400,2317238240,10830,10850,10850,10830,1340
20230905,125300,2302717100,10840,10840,10850,10830,336
20230905,125200,2299074910,10840,10830,10840,10830,638
20230905,125100,2292159140,10840,10830,10840,10830,423
20230905,125000,2287573980,10840,10830,10840,10830,480
20230905,124900,2282370850,10830,10830,10840,10830,887
20230905,124800,2272757450,10830,10840,10840,10830,484
20230905,124700,2267511040,10840,10830,10840,10830,240
20230905,124600,2264909560,10830,10830,10840,10830,733
20230905,124500,2256966350,10830,10820,10840,10820,2156
20230905,124400,2233614600,10830,10830,10830,10820,1010
20230905,124300,2222676450,10830,10820,10830,10820,300
20230905,124200,2219427620,10820,10830,10830,10820,540
20230905,124100,2213579610,10830,10820,10830,10820,382
20230905,124000,2209442660,10830,10830,10830,10820,540
20230905,123900,2203594520,10820,10830,10830,10820,128
20230905,123800,2202208540,10830,10820,10830,10820,3047
20230905,123700,2169239630,10820,10820,10830,10820,359
20230905,123600,2165351760,10820,10830,10830,10820,576
20230905,123500,2159114010,10830,10820,10830,10820,633
20230905,123400,2152258700,10820,10830,10830,10820,37
20230905,123300,2151858140,10830,10830,10830,10820,358
20230905,123200,2147981130,10830,10820,10830,10820,144
20230905,123100,2146421800,10830,10830,10830,10820,703
20230905,123000,2138810930,10830,10830,10830,10820,75
20230905,122900,2137998900,10820,10830,10830,10820,1028
20230905,122800,2126875360,10830,10820,10830,10820,244
20230905,122700,2124232910,10820,10820,10820,10820,33
20230905,122600,2123875850,10830,10820,10830,10820,176
20230905,122500,2121971290,10830,10820,10830,10820,131
20230905,122400,2120553060,10820,10820,10830,10810,548
20230905,122300,2114623870,10820,10820,10820,10810,590
20230905,122200,2108240150,10820,10820,10820,10810,3778
20230905,122100,2067362280,10820,10820,10820,10810,1525
20230905,122000,2050863950,10820,10820,10820,10810,464
20230905,121900,2045843740,10810,10820,10820,10810,20
20230905,121800,2045627460,10820,10810,10820,10810,407
20230905,121700,2041226550,10820,10810,10820,10810,14
20230905,121600,2041075170,10820,10820,10820,10810,286
20230905,121500,2037980870,10820,10810,10820,10810,1113
20230905,121400,2025948380,10810,10810,10820,10810,16
20230905,121300,2025775380,10810,10820,10820,10810,613
20230905,121200,2019143870,10810,10820,10820,10810,23
20230905,121100,2018895130,10820,10810,10820,10810,701
20230905,121000,2011314710,10810,10820,10820,10810,222
20230905,120900,2008914850,10810,10810,10820,10810,571
20230905,120800,2002736750,10810,10820,10820,10810,186
20230905,120700,2000724930,10810,10820,10820,10810,92
20230905,120600,1999729570,10820,10810,10820,10810,142
20230905,120500,1998193780,10820,10810,10820,10810,229
20230905,120400,1995716630,10810,10810,10820,10810,1270
20230905,120300,1981985320,10820,10830,10830,10810,21859
20230905,120200,1745524320,10820,10830,10830,10820,257
20230905,120100,1742742630,10830,10830,10830,10820,147
20230905,120000,1741150760,10820,10820,10830,10820,191
20230905,115900,1739082370,10820,10820,10830,10820,140
20230905,115800,1737567320,10830,10830,10830,10820,213
20230905,115700,1735260650,10820,10820,10830,10820,68
20230905,115600,1734524810,10830,10830,10830,10820,196
20230905,115500,1732402810,10830,10820,10830,10820,94
20230905,115400,1731384860,10820,10820,10830,10820,248
20230905,115300,1728699880,10830,10820,10830,10820,347
20230905,115200,1724943050,10820,10830,10830,10820,63
20230905,115100,1724260870,10820,10820,10830,10820,150
20230905,115000,1722636550,10830,10820,10830,10820,170
20230905,114900,1720796590,10820,10830,10830,10820,251
20230905,114800,1718078990,10830,10820,10830,10820,89
20230905,114700,1717115410,10820,10820,10830,10820,212
20230905,114600,1714820110,10830,10830,10830,10820,46
20230905,114500,1714322130,10820,10820,10830,10820,317
20230905,114400,1710890510,10820,10830,10830,10820,367
20230905,114300,1706917020,10830,10830,10830,10820,108
20230905,114200,1705747520,10830,10820,10830,10820,118
20230905,114100,1704470420,10830,10820,10830,10820,390
20230905,114000,1700247430,10820,10820,10830,10820,120
20230905,113900,1698948080,10820,10820,10820,10820,57
20230905,113800,1698331340,10830,10820,10830,10820,1371
20230905,113700,1683494860,10820,10830,10830,10820,17
20230905,113600,1683310880,10820,10820,10830,10820,426
20230905,113500,1678700300,10820,10830,10830,10820,259
20230905,113400,1675895480,10830,10830,10830,10820,58
20230905,113300,1675267720,10830,10820,10830,10820,243
20230905,113200,1672636870,10830,10820,10830,10820,273
20230905,113100,1669681020,10830,10830,10830,10820,888
20230905,113000,1660072040,10820,10830,10830,10820,132
20230905,112900,1658643600,10820,10830,10830,10820,313
20230905,112800,1655253880,10820,10830,10830,10820,35
20230905,112700,1654875040,10830,10820,10830,10820,276
20230905,112600,1651886240,10820,10820,10830,10820,13
20230905,112500,1651745540,10830,10830,10830,10820,224
20230905,112400,1649319790,10820,10820,10830,10820,81
20230905,112300,1648442730,10830,10830,10830,10820,4168
20230905,112200,1603305290,10840,10840,10840,10830,115
20230905,112100,1602058800,10840,10840,10840,10830,360
20230905,112000,1598156660,10830,10840,10840,10830,15
20230905,111900,1597994180,10840,10840,10840,10830,47
20230905,111800,1597485060,10840,10830,10840,10830,9
20230905,111700,1597387560,10830,10830,10830,10830,30
20230905,111600,1597062660,10830,10840,10840,10830,57
20230905,111500,1596445060,10830,10830,10840,10830,102
20230905,111400,1595340070,10830,10830,10830,10830,17
20230905,111300,1595155960,10830,10830,10830,10830,12
20230905,111200,1595026000,10830,10830,10830,10820,1022
20230905,111100,1583957900,10830,10840,10840,10830,4121
20230905,111000,1539326480,10830,10830,10840,10830,47
20230905,110900,1538817170,10840,10830,10840,10830,103
20230905,110800,1537700720,10830,10830,10830,10830,6
20230905,110700,1537635740,10830,10830,10840,10830,24
20230905,110600,1537375810,10830,10830,10840,10830,35
20230905,110500,1536996750,10830,10830,10830,10830,21
20230905,110400,1536769320,10830,10840,10840,10830,112
20230905,110300,1535556320,10830,10840,10840,10830,1582
20230905,110200,1518408750,10830,10830,10840,10830,552
20230905,110100,1512430550,10830,10830,10840,10820,375
20230905,110000,1508370810,10830,10820,10840,10820,3182
20230905,105900,1473897180,10820,10820,10820,10810,2942
20230905,105800,1442064990,10810,10820,10820,10810,182
20230905,105700,1440095820,10820,10810,10820,10810,246
20230905,105600,1437434390,10820,10820,10820,10810,88
20230905,105500,1436482480,10820,10810,10820,10810,95
20230905,105400,1435454710,10810,10810,10820,10810,596
20230905,105300,1429006290,10810,10830,10830,10810,10466
20230905,105200,1315765000,10830,10830,10830,10820,656
20230905,105100,1308665640,10830,10820,10830,10820,239
20230905,105000,1306078400,10820,10820,10830,10820,1267
20230905,104900,1292356910,10820,10830,10830,10820,1784
20230905,104800,1273036250,10820,10820,10830,10820,491
20230905,104700,1267719860,10820,10830,10830,10820,488
20230905,104600,1262438140,10830,10820,10830,10820,223
20230905,104500,1260023120,10830,10830,10830,10820,1308
20230905,104400,1245858670,10830,10820,10830,10820,218
20230905,104300,1243497850,10820,10830,10830,10820,171
20230905,104200,1241646000,10830,10830,10830,10820,1964
20230905,104100,1220376050,10830,10820,10830,10820,204
20230905,104000,1218167510,10820,10820,10830,10820,24
20230905,103900,1217907820,10820,10820,10830,10820,117
20230905,103800,1216640880,10820,10820,10830,10820,87
20230905,103700,1215698870,10820,10830,10830,10820,426
20230905,103600,1211088600,10830,10820,10830,10820,44
20230905,103500,1210612270,10830,10820,10830,10820,161
20230905,103400,1208870240,10820,10820,10830,10820,194
20230905,103300,1206770750,10820,10810,10820,10810,6652
20230905,103200,1134796320,10820,10820,10820,10810,824
20230905,103100,1125883640,10820,10810,10820,10810,953
20230905,103000,1115572510,10810,10820,10820,10810,265
20230905,102900,1112705500,10810,10820,10820,10810,1103
20230905,102800,1100774550,10820,10810,10820,10810,39
20230905,102700,1100352890,10820,10810,10820,10810,223
20230905,102600,1097940490,10820,10820,10820,10810,1563
20230905,102500,1081041990,10810,10810,10820,10810,125
20230905,102400,1079689890,10810,10810,10820,10810,163
20230905,102300,1077926950,10810,10810,10820,10810,193
20230905,102200,1075838950,10810,10810,10810,10810,32
20230905,102100,1075493030,10820,10820,10820,10810,131
20230905,102000,1074075810,10810,10810,10820,10810,534
20230905,101900,1068303260,10810,10820,10820,10810,2027
20230905,101800,1046389390,10820,10810,10820,10810,494
20230905,101700,1041048530,10810,10810,10820,10810,272
20230905,101600,1038108110,10820,10820,10830,10810,3989
20230905,101500,994947180,10820,10830,10830,10820,171
20230905,101400,993096060,10830,10820,10830,10820,42
20230905,101300,992641500,10820,10820,10830,10820,1115
20230905,101200,980575810,10830,10820,10830,10820,225
20230905,101100,978141210,10820,10820,10830,10820,150
20230905,101000,976518170,10820,10820,10820,10820,99
20230905,100900,975446990,10830,10820,10830,10820,63
20230905,100800,974764890,10820,10820,10820,10820,294
20230905,100700,971583810,10830,10820,10830,10820,818
20230905,100600,962733040,10820,10820,10830,10820,630
20230905,100500,955915310,10820,10820,10830,10820,1051
20230905,100400,944543460,10820,10820,10830,10820,6559
20230905,100300,873571740,10820,10820,10820,10820,17
20230905,100200,873387800,10820,10820,10830,10820,5805
20230905,100100,810577600,10830,10820,10830,10820,170
20230905,100000,808737670,10830,10830,10840,10830,6761
20230905,095900,735515190,10830,10830,10840,10830,399
20230905,095800,731193980,10840,10840,10840,10830,179
20230905,095700,729253630,10840,10840,10840,10830,319
20230905,095600,725796880,10840,10840,10840,10830,222
20230905,095500,723391120,10840,10840,10840,10830,56
20230905,095400,722784160,10840,10840,10840,10830,161
20230905,095300,721039000,10840,10840,10840,10830,773
20230905,095200,712667290,10840,10840,10840,10830,160
20230905,095100,710932900,10830,10840,10840,10830,98
20230905,095000,709870860,10840,10840,10840,10830,317
20230905,094900,706435030,10840,10840,10840,10830,223
20230905,094800,704017910,10840,10840,10840,10830,471
20230905,094700,698912350,10840,10840,10840,10830,269
20230905,094600,695997470,10840,10840,10840,10840,168
20230905,094500,694176350,10840,10840,10840,10830,133
20230905,094400,692734710,10840,10830,10840,10830,927
20230905,094300,682691880,10830,10830,10830,10820,737
20230905,094200,674710250,10830,10830,10830,10820,3831
20230905,094100,633220600,10830,10820,10830,10820,32
20230905,094000,632874170,10830,10820,10830,10820,326
20230905,093900,629343670,10830,10830,10830,10820,55
20230905,093800,628748190,10830,10830,10830,10820,590
20230905,093700,622361120,10830,10830,10830,10820,742
20230905,093600,614325430,10830,10830,10830,10820,5307
20230905,093500,556870810,10830,10820,10830,10820,327
20230905,093400,553329710,10820,10830,10830,10820,159
20230905,093300,551607890,10830,10820,10830,10820,251
20230905,093200,548891260,10830,10830,10830,10820,1219
20230905,093100,535699620,10830,10830,10830,10820,121
20230905,093000,534389320,10830,10820,10830,10820,39
20230905,092900,533967090,10820,10820,10820,10820,100
20230905,092800,532885090,10820,10830,10830,10820,541
20230905,092700,527026400,10830,10830,10830,10820,2246
20230905,092600,502702820,10840,10830,10840,10830,532
20230905,092500,496940530,10830,10840,10840,10830,2738
20230905,092400,467260690,10850,10840,10850,10840,1245
20230905,092300,453752680,10840,10840,10840,10840,26
20230905,092200,453470840,10840,10850,10850,10840,199
20230905,092100,451313570,10840,10860,10860,10840,1608
20230905,092000,433866840,10860,10850,10860,10850,94
20230905,091900,432846100,10860,10840,10860,10830,1558
20230905,091800,415952570,10840,10830,10840,10830,3540
20230905,091700,377610840,10840,10840,10840,10830,357
20230905,091600,373740980,10840,10830,10840,10820,2649
20230905,091500,345035110,10830,10820,10840,10820,347
20230905,091400,341276850,10830,10830,10840,10830,1566
20230905,091300,324315490,10830,10830,10840,10830,3325
20230905,091200,288304400,10840,10840,10840,10830,1598
20230905,091100,270997370,10840,10820,10840,10820,1616
20230905,091000,253495550,10830,10820,10830,10820,1130
20230905,090900,241257740,10820,10830,10830,10820,1217
20230905,090800,228079410,10830,10840,10840,10820,1745
20230905,090700,209181040,10840,10840,10840,10820,1232
20230905,090600,195838160,10830,10840,10850,10830,4043
20230905,090500,152034050,10840,10850,10850,10840,43
20230905,090400,151567520,10850,10840,10860,10830,3405
20230905,090300,114646910,10840,10840,10860,10830,785
20230905,090200,106137130,10840,10830,10840,10830,1052
20230905,090100,94743320,10830,10840,10860,10820,1896
20230905,090000,74203810,10840,10810,10840,10810,6863