KissMeData/200470/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,8814568235,3925,3925,3925,3925,31227
20230908,201000,8814568235,3925,3925,3925,3925,0
20230908,200900,8814568235,3925,3925,3925,3925,0
20230908,200800,8814568235,3925,3925,3925,3925,0
20230908,200700,8814568235,3925,3925,3925,3925,0
20230908,200600,8814568235,3925,3925,3925,3925,0
20230908,200500,8814568235,3925,3925,3925,3925,0
20230908,200400,8814568235,3925,3925,3925,3925,0
20230908,200300,8814568235,3925,3925,3925,3925,0
20230908,200200,8814568235,3925,3925,3925,3925,0
20230908,200100,8814568235,3925,3925,3925,3925,0
20230908,200000,8814568235,3925,3925,3925,3925,0
20230908,195900,8814568235,3925,3925,3925,3925,0
20230908,195800,8814568235,3925,3925,3925,3925,0
20230908,195700,8814568235,3925,3925,3925,3925,0
20230908,195600,8814568235,3925,3925,3925,3925,0
20230908,195500,8814568235,3925,3925,3925,3925,0
20230908,195400,8814568235,3925,3925,3925,3925,0
20230908,195300,8814568235,3925,3925,3925,3925,0
20230908,195200,8814568235,3925,3925,3925,3925,0
20230908,195100,8814568235,3925,3925,3925,3925,0
20230908,195000,8814568235,3925,3925,3925,3925,0
20230908,194900,8814568235,3925,3925,3925,3925,0
20230908,194800,8814568235,3925,3925,3925,3925,0
20230908,194700,8814568235,3925,3925,3925,3925,0
20230908,194600,8814568235,3925,3925,3925,3925,0
20230908,194500,8814568235,3925,3925,3925,3925,0
20230908,194400,8814568235,3925,3925,3925,3925,0
20230908,194300,8814568235,3925,3925,3925,3925,0
20230908,194200,8814568235,3925,3925,3925,3925,0
20230908,194100,8814568235,3925,3925,3925,3925,31227
20230908,194000,8814568235,3925,3925,3925,3925,0
20230908,193900,8814568235,3925,3925,3925,3925,0
20230908,193800,8814568235,3925,3925,3925,3925,0
20230908,193700,8814568235,3925,3925,3925,3925,0
20230908,193600,8814568235,3925,3925,3925,3925,0
20230908,193500,8814568235,3925,3925,3925,3925,0
20230908,193400,8814568235,3925,3925,3925,3925,0
20230908,193300,8814568235,3925,3925,3925,3925,0
20230908,193200,8814568235,3925,3925,3925,3925,0
20230908,193100,8814568235,3925,3925,3925,3925,0
20230908,193000,8814568235,3925,3925,3925,3925,0
20230908,192900,8814568235,3925,3925,3925,3925,0
20230908,192800,8814568235,3925,3925,3925,3925,0
20230908,192700,8814568235,3925,3925,3925,3925,0
20230908,192600,8814568235,3925,3925,3925,3925,0
20230908,192500,8814568235,3925,3925,3925,3925,0
20230908,192400,8814568235,3925,3925,3925,3925,0
20230908,192300,8814568235,3925,3925,3925,3925,0
20230908,192200,8814568235,3925,3925,3925,3925,0
20230908,192100,8814568235,3925,3925,3925,3925,0
20230908,192000,8814568235,3925,3925,3925,3925,0
20230908,191900,8814568235,3925,3925,3925,3925,0
20230908,191800,8814568235,3925,3925,3925,3925,0
20230908,191700,8814568235,3925,3925,3925,3925,0
20230908,191600,8814568235,3925,3925,3925,3925,0
20230908,191500,8814568235,3925,3925,3925,3925,0
20230908,191400,8814568235,3925,3925,3925,3925,0
20230908,191300,8814568235,3925,3925,3925,3925,0
20230908,191200,8814568235,3925,3925,3925,3925,0
20230908,191100,8814568235,3925,3925,3925,3925,31227
20230908,191000,8814568235,3925,3925,3925,3925,0
20230908,190900,8814568235,3925,3925,3925,3925,0
20230908,190800,8814568235,3925,3925,3925,3925,0
20230908,190700,8814568235,3925,3925,3925,3925,0
20230908,190600,8814568235,3925,3925,3925,3925,0
20230908,190500,8814568235,3925,3925,3925,3925,0
20230908,190400,8814568235,3925,3925,3925,3925,0
20230908,190300,8814568235,3925,3925,3925,3925,0
20230908,190200,8814568235,3925,3925,3925,3925,0
20230908,190100,8814568235,3925,3925,3925,3925,0
20230908,190000,8814568235,3925,3925,3925,3925,0
20230908,185900,8814568235,3925,3925,3925,3925,0
20230908,185800,8814568235,3925,3925,3925,3925,0
20230908,185700,8814568235,3925,3925,3925,3925,0
20230908,185600,8814568235,3925,3925,3925,3925,0
20230908,185500,8814568235,3925,3925,3925,3925,0
20230908,185400,8814568235,3925,3925,3925,3925,0
20230908,185300,8814568235,3925,3925,3925,3925,0
20230908,185200,8814568235,3925,3925,3925,3925,0
20230908,185100,8814568235,3925,3925,3925,3925,0
20230908,185000,8814568235,3925,3925,3925,3925,0
20230908,184900,8814568235,3925,3925,3925,3925,0
20230908,184800,8814568235,3925,3925,3925,3925,0
20230908,184700,8814568235,3925,3925,3925,3925,0
20230908,184600,8814568235,3925,3925,3925,3925,0
20230908,184500,8814568235,3925,3925,3925,3925,0
20230908,184400,8814568235,3925,3925,3925,3925,0
20230908,184300,8814568235,3925,3925,3925,3925,0
20230908,184200,8814568235,3925,3925,3925,3925,0
20230908,184100,8814568235,3925,3925,3925,3925,31227
20230908,184000,8814568235,3925,3925,3925,3925,0
20230908,183900,8814568235,3925,3925,3925,3925,0
20230908,183800,8814568235,3925,3925,3925,3925,0
20230908,183700,8814568235,3925,3925,3925,3925,0
20230908,183600,8814568235,3925,3925,3925,3925,0
20230908,183500,8814568235,3925,3925,3925,3925,0
20230908,183400,8814568235,3925,3925,3925,3925,0
20230908,183300,8814568235,3925,3925,3925,3925,0
20230908,183200,8814568235,3925,3925,3925,3925,0
20230908,183100,8814568235,3925,3925,3925,3925,0
20230908,183000,8814568235,3925,3925,3925,3925,0
20230908,182900,8814568235,3925,3925,3925,3925,0
20230908,182800,8814568235,3925,3925,3925,3925,0
20230908,182700,8814568235,3925,3925,3925,3925,0
20230908,182600,8814568235,3925,3925,3925,3925,0
20230908,182500,8814568235,3925,3925,3925,3925,0
20230908,182400,8814568235,3925,3925,3925,3925,0
20230908,182300,8814568235,3925,3925,3925,3925,0
20230908,182200,8814568235,3925,3925,3925,3925,0
20230908,182100,8814568235,3925,3925,3925,3925,0
20230908,182000,8814568235,3925,3925,3925,3925,0
20230908,181900,8814568235,3925,3925,3925,3925,0
20230908,181800,8814568235,3925,3925,3925,3925,0
20230908,181700,8814568235,3925,3925,3925,3925,0
20230908,181600,8814568235,3925,3925,3925,3925,0
20230908,181500,8814568235,3925,3925,3925,3925,0
20230908,181400,8814568235,3925,3925,3925,3925,0
20230908,181300,8814568235,3925,3925,3925,3925,0
20230908,181200,8814568235,3925,3925,3925,3925,0
20230908,181100,8814568235,3925,3925,3925,3925,31227
20230908,181000,8814568235,3925,3925,3925,3925,0
20230908,180900,8814568235,3925,3925,3925,3925,0
20230908,180800,8814568235,3925,3925,3925,3925,0
20230908,180700,8814568235,3925,3925,3925,3925,0
20230908,180600,8814568235,3925,3925,3925,3925,0
20230908,180500,8814568235,3925,3925,3925,3925,0
20230908,180400,8814568235,3925,3925,3925,3925,0
20230908,180300,8814568235,3925,3925,3925,3925,0
20230908,180200,8814568235,3925,3925,3925,3925,0
20230908,180100,8814568235,3925,3925,3925,3925,0
20230908,180000,8814568235,3925,3925,3925,3925,0
20230908,175900,8814568235,3925,3925,3925,3925,0
20230908,175800,8814568235,3925,3925,3925,3925,0
20230908,175700,8814568235,3925,3925,3925,3925,0
20230908,175600,8814568235,3925,3925,3925,3925,0
20230908,175500,8814568235,3925,3925,3925,3925,0
20230908,175400,8814568235,3925,3925,3925,3925,0
20230908,175300,8814568235,3925,3925,3925,3925,0
20230908,175200,8814568235,3925,3925,3925,3925,0
20230908,175100,8814568235,3925,3925,3925,3925,0
20230908,175000,8814568235,3925,3925,3925,3925,0
20230908,174900,8814568235,3925,3925,3925,3925,0
20230908,174800,8814568235,3925,3925,3925,3925,0
20230908,174700,8814568235,3925,3925,3925,3925,0
20230908,174600,8814568235,3925,3925,3925,3925,0
20230908,174500,8814568235,3925,3925,3925,3925,0
20230908,174400,8814568235,3925,3925,3925,3925,0
20230908,174300,8814568235,3925,3925,3925,3925,0
20230908,174200,8814568235,3925,3925,3925,3925,0
20230908,174100,8814568235,3925,3925,3925,3925,31227
20230908,174000,8814568235,3925,3925,3925,3925,0
20230908,173900,8814568235,3925,3925,3925,3925,0
20230908,173800,8814568235,3925,3925,3925,3925,0
20230908,173700,8814568235,3925,3925,3925,3925,0
20230908,173600,8814568235,3925,3925,3925,3925,0
20230908,173500,8814568235,3925,3925,3925,3925,0
20230908,173400,8814568235,3925,3925,3925,3925,0
20230908,173300,8814568235,3925,3925,3925,3925,0
20230908,173200,8814568235,3925,3925,3925,3925,0
20230908,173100,8814568235,3925,3925,3925,3925,0
20230908,173000,8814568235,3925,3925,3925,3925,0
20230908,172900,8814568235,3925,3925,3925,3925,0
20230908,172800,8814568235,3925,3925,3925,3925,0
20230908,172700,8814568235,3925,3925,3925,3925,0
20230908,172600,8814568235,3925,3925,3925,3925,0
20230908,172500,8814568235,3925,3925,3925,3925,0
20230908,172400,8814568235,3925,3925,3925,3925,0
20230908,172300,8814568235,3925,3925,3925,3925,0
20230908,172200,8814568235,3925,3925,3925,3925,0
20230908,172100,8814568235,3925,3925,3925,3925,0
20230908,172000,8814568235,3925,3925,3925,3925,0
20230908,171900,8814568235,3925,3925,3925,3925,0
20230908,171800,8814568235,3925,3925,3925,3925,0
20230908,171700,8814568235,3925,3925,3925,3925,0
20230908,171600,8814568235,3925,3925,3925,3925,0
20230908,171500,8814568235,3925,3925,3925,3925,0
20230908,171400,8814568235,3925,3925,3925,3925,0
20230908,171300,8814568235,3925,3925,3925,3925,0
20230908,171200,8814568235,3925,3925,3925,3925,0
20230908,171100,8814568235,3925,3925,3925,3925,31227
20230908,171000,8814568235,3925,3925,3925,3925,0
20230908,170900,8814568235,3925,3925,3925,3925,0
20230908,170800,8814568235,3925,3925,3925,3925,0
20230908,170700,8814568235,3925,3925,3925,3925,0
20230908,170600,8814568235,3925,3925,3925,3925,0
20230908,170500,8814568235,3925,3925,3925,3925,0
20230908,170400,8814568235,3925,3925,3925,3925,0
20230908,170300,8814568235,3925,3925,3925,3925,0
20230908,170200,8814568235,3925,3925,3925,3925,0
20230908,170100,8814568235,3925,3925,3925,3925,0
20230908,170000,8814568235,3925,3925,3925,3925,0
20230908,165900,8814568235,3925,3925,3925,3925,0
20230908,165800,8814568235,3925,3925,3925,3925,0
20230908,165700,8814568235,3925,3925,3925,3925,0
20230908,165600,8814568235,3925,3925,3925,3925,0
20230908,165500,8814568235,3925,3925,3925,3925,0
20230908,165400,8814568235,3925,3925,3925,3925,0
20230908,165300,8814568235,3925,3925,3925,3925,0
20230908,165200,8814568235,3925,3925,3925,3925,0
20230908,165100,8814568235,3925,3925,3925,3925,0
20230908,165000,8814568235,3925,3925,3925,3925,0
20230908,164900,8814568235,3925,3925,3925,3925,0
20230908,164800,8814568235,3925,3925,3925,3925,0
20230908,164700,8814568235,3925,3925,3925,3925,0
20230908,164600,8814568235,3925,3925,3925,3925,0
20230908,164500,8814568235,3925,3925,3925,3925,0
20230908,164400,8814568235,3925,3925,3925,3925,0
20230908,164300,8814568235,3925,3925,3925,3925,0
20230908,164200,8814568235,3925,3925,3925,3925,0
20230908,164100,8814568235,3925,3925,3925,3925,31227
20230908,164000,8814568235,3925,3925,3925,3925,0
20230908,163900,8814568235,3925,3925,3925,3925,0
20230908,163800,8814568235,3925,3925,3925,3925,0
20230908,163700,8814568235,3925,3925,3925,3925,0
20230908,163600,8814568235,3925,3925,3925,3925,0
20230908,163500,8814568235,3925,3925,3925,3925,0
20230908,163400,8814568235,3925,3925,3925,3925,0
20230908,163300,8814568235,3925,3925,3925,3925,0
20230908,163200,8814568235,3925,3925,3925,3925,0
20230908,163100,8814568235,3925,3925,3925,3925,0
20230908,163000,8814568235,3925,3925,3925,3925,0
20230908,162900,8814568235,3925,3925,3925,3925,0
20230908,162800,8814568235,3925,3925,3925,3925,0
20230908,162700,8814568235,3925,3925,3925,3925,0
20230908,162600,8814568235,3925,3925,3925,3925,0
20230908,162500,8814568235,3925,3925,3925,3925,0
20230908,162400,8814568235,3925,3925,3925,3925,0
20230908,162300,8814568235,3925,3925,3925,3925,0
20230908,162200,8814568235,3925,3925,3925,3925,0
20230908,162100,8814568235,3925,3925,3925,3925,0
20230908,162000,8814568235,3925,3925,3925,3925,0
20230908,161900,8814568235,3925,3925,3925,3925,0
20230908,161800,8814568235,3925,3925,3925,3925,0
20230908,161700,8814568235,3925,3925,3925,3925,0
20230908,161600,8814568235,3925,3925,3925,3925,0
20230908,161500,8814568235,3925,3925,3925,3925,0
20230908,161400,8814568235,3925,3925,3925,3925,0
20230908,161300,8814568235,3925,3925,3925,3925,0
20230908,161200,8814568235,3925,3925,3925,3925,0
20230908,161100,8814568235,3925,3925,3925,3925,31227
20230908,161000,8814568235,3925,3925,3925,3925,0
20230908,160900,8814568235,3925,3925,3925,3925,0
20230908,160800,8814568235,3925,3925,3925,3925,0
20230908,160700,8814568235,3925,3925,3925,3925,0
20230908,160600,8814568235,3925,3925,3925,3925,0
20230908,160500,8814568235,3925,3925,3925,3925,0
20230908,160400,8814568235,3925,3925,3925,3925,0
20230908,160300,8814568235,3925,3925,3925,3925,0
20230908,160200,8814568235,3925,3925,3925,3925,0
20230908,160100,8814568235,3925,3925,3925,3925,0
20230908,160000,8814568235,3925,3925,3925,3925,0
20230908,155900,8814568235,3925,3925,3925,3925,0
20230908,155800,8814568235,3925,3925,3925,3925,0
20230908,155700,8814568235,3925,3925,3925,3925,0
20230908,155600,8814568235,3925,3925,3925,3925,0
20230908,155500,8814568235,3925,3925,3925,3925,0
20230908,155400,8814568235,3925,3925,3925,3925,0
20230908,155300,8814568235,3925,3925,3925,3925,0
20230908,155200,8814568235,3925,3925,3925,3925,0
20230908,155100,8814568235,3925,3925,3925,3925,0
20230908,155000,8814568235,3925,3925,3925,3925,0
20230908,154900,8814568235,3925,3925,3925,3925,0
20230908,154800,8814568235,3925,3925,3925,3925,0
20230908,154700,8814568235,3925,3925,3925,3925,0
20230908,154600,8814568235,3925,3925,3925,3925,0
20230908,154500,8814568235,3925,3925,3925,3925,0
20230908,154400,8814568235,3925,3925,3925,3925,0
20230908,154300,8814568235,3925,3925,3925,3925,0
20230908,154200,8814568235,3925,3925,3925,3925,0
20230908,154100,8814568235,3925,3925,3925,3925,31227
20230908,154000,8814568235,3925,3925,3925,3925,0
20230908,153900,8814568235,3925,3925,3925,3925,0
20230908,153800,8814568235,3925,3925,3925,3925,0
20230908,153700,8814568235,3925,3925,3925,3925,0
20230908,153600,8814568235,3925,3925,3925,3925,0
20230908,153500,8814568235,3925,3925,3925,3925,0
20230908,153400,8814568235,3925,3925,3925,3925,0
20230908,153300,8814568235,3925,3925,3925,3925,0
20230908,153200,8814568235,3925,3925,3925,3925,0
20230908,153100,8814568235,3925,3925,3925,3925,0
20230908,153000,8814568235,3925,3925,3925,3925,31227
20230908,152900,8692002260,3960,3960,3960,3960,0
20230908,152800,8692002260,3960,3960,3960,3960,0
20230908,152700,8692002260,3960,3960,3960,3960,0
20230908,152600,8692002260,3960,3960,3960,3960,0
20230908,152500,8692002260,3960,3960,3960,3960,0
20230908,152400,8692002260,3960,3960,3960,3960,0
20230908,152300,8692002260,3960,3960,3960,3960,0
20230908,152200,8692002260,3960,3960,3960,3960,0
20230908,152100,8692002260,3960,3960,3960,3960,0
20230908,152000,8692002260,3960,3960,3960,3960,0
20230908,151900,8692002260,3960,3955,3960,3930,11633
20230908,151800,8646119495,3940,3965,3970,3940,6816
20230908,151700,8619132705,3965,3980,3980,3965,13888
20230908,151600,8563956695,3980,3985,3985,3975,16331
20230908,151500,8498912115,3985,3975,3985,3975,16057
20230908,151400,8435003640,3975,3975,3980,3970,11874
20230908,151300,8387820060,3970,3970,3975,3965,5396
20230908,151200,8366398420,3970,3980,3980,3965,14901
20230908,151100,8307164055,3980,3950,3980,3940,17981
20230908,151000,8235906670,3955,3960,3960,3935,15300
20230908,150900,8175494115,3955,3970,3980,3955,17581
20230908,150800,8105665580,3975,3940,3975,3940,53803
20230908,150700,7892669990,3940,3935,3945,3930,41162
20230908,150600,7730534590,3930,3905,3930,3905,38893
20230908,150500,7578022925,3905,3905,3910,3905,10639
20230908,150400,7536474125,3905,3900,3905,3900,410
20230908,150300,7534873875,3905,3900,3905,3900,2197
20230908,150200,7526304035,3905,3900,3905,3900,229
20230908,150100,7525410010,3900,3900,3905,3900,6249
20230908,150000,7501038810,3900,3900,3905,3900,969
20230908,145900,7497257210,3900,3900,3900,3900,798
20230908,145800,7494145010,3900,3900,3905,3900,3194
20230908,145700,7481673990,3900,3900,3905,3900,2463
20230908,145600,7472067535,3900,3900,3905,3900,1237
20230908,145500,7467240650,3900,3900,3905,3900,4784
20230908,145400,7448582800,3900,3900,3900,3900,3400
20230908,145300,7435322800,3900,3905,3910,3900,1406
20230908,145200,7429831165,3900,3885,3910,3885,16980
20230908,145100,7363618330,3890,3890,3895,3890,185
20230908,145000,7362898655,3890,3890,3890,3885,2113
20230908,144900,7354679350,3890,3895,3895,3890,1962
20230908,144800,7347038490,3895,3895,3900,3890,2203
20230908,144700,7338458365,3890,3895,3895,3890,2209
20230908,144600,7329857310,3895,3895,3895,3895,2041
20230908,144500,7321907615,3895,3895,3900,3895,2206
20230908,144400,7313313965,3900,3910,3910,3900,1515
20230908,144300,7307405145,3900,3910,3910,3900,2759
20230908,144200,7296638980,3910,3910,3910,3910,1945
20230908,144100,7289034030,3910,3905,3910,3900,8186
20230908,144000,7257048345,3905,3910,3910,3900,5758
20230908,143900,7234574385,3910,3915,3920,3910,2840
20230908,143800,7223451855,3915,3895,3920,3895,14951
20230908,143700,7165062895,3900,3900,3900,3895,3595
20230908,143600,7151044190,3900,3895,3900,3895,4586
20230908,143500,7133171910,3895,3900,3900,3895,809
20230908,143400,7130017025,3900,3885,3900,3885,4322
20230908,143300,7113162725,3900,3885,3905,3885,23060
20230908,143200,7023310525,3885,3880,3885,3875,1249
20230908,143100,7018459180,3885,3880,3885,3880,8591
20230908,143000,6985124915,3885,3890,3890,3885,461
20230908,142900,6983333625,3890,3895,3895,3885,10461
20230908,142800,6942624540,3895,3860,3895,3860,32881
20230908,142700,6815103120,3860,3855,3860,3855,197
20230908,142600,6814343140,3855,3845,3855,3845,1530
20230908,142500,6808460040,3845,3850,3850,3845,2194
20230908,142400,6800013895,3845,3845,3845,3845,220
20230908,142300,6799167995,3845,3845,3845,3845,672
20230908,142200,6796584155,3850,3850,3850,3850,722
20230908,142100,6793804455,3850,3850,3850,3850,700
20230908,142000,6791109455,3850,3850,3860,3850,1234
20230908,141900,6786352685,3850,3850,3855,3850,3676
20230908,141800,6772197420,3850,3860,3860,3850,4394
20230908,141700,6755255075,3860,3860,3860,3860,862
20230908,141600,6751927755,3860,3865,3865,3860,2360
20230908,141500,6742815625,3865,3860,3865,3860,53
20230908,141400,6742610795,3865,3865,3865,3865,21
20230908,141300,6742529630,3870,3865,3870,3865,4154
20230908,141200,6726459600,3850,3860,3860,3850,2250
20230908,141100,6717787500,3860,3860,3865,3855,4518
20230908,141000,6700333905,3860,3870,3870,3860,3808
20230908,140900,6685611715,3870,3860,3870,3855,3573
20230908,140800,6671800020,3860,3865,3865,3855,405
20230908,140700,6670236055,3865,3850,3865,3850,11669
20230908,140600,6625191945,3850,3845,3855,3840,12292
20230908,140500,6577881825,3840,3840,3845,3840,1851
20230908,140400,6570767605,3840,3835,3840,3835,985
20230908,140300,6566985310,3835,3830,3835,3825,2023
20230908,140200,6559229855,3830,3830,3830,3830,0
20230908,140100,6559229855,3830,3830,3830,3825,1994
20230908,140000,6551599490,3830,3830,3830,3830,667
20230908,135900,6549044880,3835,3835,3835,3835,5
20230908,135800,6549025705,3835,3830,3835,3830,34
20230908,135700,6548895460,3830,3830,3835,3830,851
20230908,135600,6545635490,3835,3835,3835,3835,29
20230908,135500,6545524275,3835,3835,3835,3830,175
20230908,135400,6544853655,3835,3830,3835,3830,415
20230908,135300,6543263785,3835,3830,3835,3830,295
20230908,135200,6542133860,3840,3830,3840,3830,448
20230908,135100,6540417920,3830,3830,3830,3830,3
20230908,135000,6540406430,3830,3830,3830,3830,1008
20230908,134900,6536545790,3830,3835,3835,3830,3933
20230908,134800,6521478305,3830,3830,3830,3830,483
20230908,134700,6519628415,3835,3830,3835,3830,933
20230908,134600,6516052580,3835,3835,3835,3835,104
20230908,134500,6515653740,3830,3835,3835,3830,1187
20230908,134400,6511105755,3835,3835,3835,3835,3551
20230908,134300,6497487670,3840,3840,3840,3840,140
20230908,134200,6496950070,3840,3845,3845,3840,3084
20230908,134100,6485107305,3840,3840,3840,3840,1882
20230908,134000,6477880425,3840,3840,3840,3840,813
20230908,133900,6474758505,3840,3840,3840,3840,698
20230908,133800,6472078185,3845,3845,3845,3845,57
20230908,133700,6471859020,3845,3840,3845,3840,656
20230908,133600,6469339200,3840,3840,3840,3840,400
20230908,133500,6467803200,3845,3840,3845,3840,2329
20230908,133400,6458857340,3840,3840,3840,3840,1124
20230908,133300,6454541180,3840,3840,3840,3840,2855
20230908,133200,6443577980,3845,3845,3845,3840,211
20230908,133100,6442766775,3845,3845,3845,3845,1277
20230908,133000,6437856710,3845,3845,3845,3845,797
20230908,132900,6434792245,3840,3850,3850,3840,648
20230908,132800,6432303825,3840,3840,3840,3840,6
20230908,132700,6432280785,3840,3840,3840,3840,45
20230908,132600,6432107985,3840,3840,3840,3840,2457
20230908,132500,6422673105,3840,3845,3845,3840,400
20230908,132400,6421136960,3840,3840,3855,3840,3669
20230908,132300,6407041460,3840,3840,3840,3840,86
20230908,132200,6406711220,3835,3845,3845,3835,270
20230908,132100,6405673160,3835,3855,3855,3835,1022
20230908,132000,6401734370,3855,3830,3855,3830,14691
20230908,131900,6345207450,3820,3830,3835,3820,1905
20230908,131800,6337929110,3820,3820,3820,3820,1703
20230908,131700,6331423650,3820,3820,3820,3820,124
20230908,131600,6330949970,3820,3820,3835,3815,580
20230908,131500,6328733765,3820,3820,3835,3820,106
20230908,131400,6328327345,3815,3815,3815,3815,5
20230908,131300,6328308270,3815,3815,3815,3815,11
20230908,131200,6328266305,3815,3810,3840,3810,2588
20230908,131100,6318392025,3810,3825,3830,3810,2449
20230908,131000,6309038875,3810,3810,3810,3810,0
20230908,130900,6309038875,3810,3815,3815,3810,2787
20230908,130800,6298410585,3815,3815,3815,3815,0
20230908,130700,6298410585,3815,3815,3815,3815,1396
20230908,130600,6293084845,3810,3810,3810,3810,137
20230908,130500,6292562875,3810,3810,3815,3810,2085
20230908,130400,6284619005,3815,3815,3815,3815,227
20230908,130300,6283753000,3815,3810,3815,3810,33
20230908,130200,6283627255,3815,3810,3815,3810,66
20230908,130100,6283375715,3810,3810,3815,3810,268
20230908,130000,6282354630,3815,3820,3820,3815,2598
20230908,125900,6272440510,3825,3815,3825,3815,1108
20230908,125800,6268213400,3815,3815,3820,3815,218
20230908,125700,6267381615,3815,3815,3820,3815,135
20230908,125600,6266866530,3815,3825,3825,3815,204
20230908,125500,6266088240,3825,3815,3825,3815,270
20230908,125400,6265057490,3815,3815,3815,3815,996
20230908,125300,6261257750,3815,3810,3815,3810,3166
20230908,125200,6249184480,3810,3815,3815,3810,1265
20230908,125100,6244363505,3815,3815,3815,3815,3273
20230908,125000,6231877010,3815,3815,3815,3810,85
20230908,124900,6231553135,3815,3815,3815,3815,44
20230908,124800,6231385275,3815,3820,3820,3815,3896
20230908,124700,6216520415,3820,3820,3820,3815,1659
20230908,124600,6210184290,3820,3820,3820,3820,1223
20230908,124500,6205512430,3830,3830,3830,3830,60
20230908,124400,6205282630,3830,3845,3845,3830,1096
20230908,124300,6201083920,3845,3835,3845,3820,1364
20230908,124200,6195858950,3820,3825,3825,3820,490
20230908,124100,6193987145,3820,3835,3835,3820,3149
20230908,124000,6181944390,3825,3835,3835,3825,300
20230908,123900,6180794880,3835,3825,3835,3825,564
20230908,123800,6178633800,3825,3820,3825,3820,602
20230908,123700,6176331155,3825,3820,3825,3820,523
20230908,123600,6174333260,3820,3820,3825,3820,2166
20230908,123500,6166059135,3825,3835,3835,3825,1956
20230908,123400,6158577225,3825,3825,3825,3825,1217
20230908,123300,6153922200,3825,3830,3830,3825,1836
20230908,123200,6146899250,3850,3830,3850,3830,3316
20230908,123100,6134183690,3830,3830,3830,3830,876
20230908,123000,6130828610,3830,3835,3840,3830,9653
20230908,122900,6093809255,3840,3840,3840,3840,185
20230908,122800,6093098855,3850,3850,3850,3850,1
20230908,122700,6093095005,3840,3840,3840,3840,52
20230908,122600,6092895325,3840,3835,3840,3835,1164
20230908,122500,6088425815,3835,3840,3840,3835,1082
20230908,122400,6084276320,3850,3850,3850,3850,38
20230908,122300,6084130020,3855,3835,3855,3835,1401
20230908,122200,6078750965,3855,3855,3855,3855,919
20230908,122100,6075208220,3835,3840,3855,3835,488
20230908,122000,6073334200,3840,3845,3845,3840,1941
20230908,121900,6065880705,3840,3835,3840,3835,1660
20230908,121800,6059507750,3845,3845,3845,3845,737
20230908,121700,6056673985,3845,3840,3845,3835,1163
20230908,121600,6052207260,3840,3840,3840,3840,171
20230908,121500,6051550620,3840,3840,3840,3840,2
20230908,121400,6051542940,3850,3850,3850,3840,2604
20230908,121300,6041517560,3850,3860,3860,3850,83
20230908,121200,6041197310,3850,3860,3865,3850,474
20230908,121100,6039367625,3860,3865,3865,3860,2594
20230908,121000,6029346355,3865,3830,3865,3830,11901
20230908,120900,5983504915,3830,3825,3845,3825,2941
20230908,120800,5972219725,3825,3825,3825,3825,500
20230908,120700,5970307225,3825,3825,3825,3825,1000
20230908,120600,5966482225,3825,3825,3825,3825,393
20230908,120500,5964979000,3825,3830,3830,3825,381
20230908,120400,5963520250,3825,3825,3835,3825,1431
20230908,120300,5958042935,3835,3830,3835,3825,1858
20230908,120200,5950927045,3825,3825,3825,3825,32
20230908,120100,5950804645,3825,3825,3825,3825,35
20230908,120000,5950670770,3825,3830,3830,3825,112
20230908,115900,5950242320,3840,3840,3840,3840,2022
20230908,115800,5942477840,3840,3825,3840,3820,2441
20230908,115700,5933122885,3830,3830,3830,3830,1
20230908,115600,5933119055,3830,3830,3830,3830,1
20230908,115500,5933115225,3825,3820,3825,3820,338
20230908,115400,5931822625,3815,3815,3825,3810,1212
20230908,115300,5927196130,3815,3815,3815,3815,906
20230908,115200,5923739740,3815,3810,3815,3810,1245
20230908,115100,5918996100,3810,3810,3810,3810,1086
20230908,115000,5914858440,3810,3800,3810,3800,10434
20230908,114900,5875176885,3800,3805,3810,3800,13702
20230908,114800,5823082665,3810,3805,3810,3805,915
20230908,114700,5819597015,3805,3805,3805,3805,386
20230908,114600,5818128285,3805,3805,3805,3805,3500
20230908,114500,5804810785,3805,3815,3815,3805,1572
20230908,114400,5798824120,3815,3805,3815,3805,1154
20230908,114300,5794428765,3805,3805,3805,3805,6406
20230908,114200,5770053935,3805,3810,3810,3805,2986
20230908,114100,5758679625,3810,3810,3810,3810,3
20230908,114000,5758668195,3815,3815,3815,3810,856
20230908,113900,5755404225,3815,3810,3815,3810,1073
20230908,113800,5751315380,3815,3810,3815,3810,959
20230908,113700,5747661290,3820,3820,3820,3810,1491
20230908,113600,5741969770,3820,3820,3820,3810,3067
20230908,113500,5730279260,3820,3815,3820,3810,3394
20230908,113400,5717326025,3815,3815,3815,3815,3032
20230908,113300,5705758945,3815,3815,3815,3815,4271
20230908,113200,5689465080,3820,3825,3825,3820,18573
20230908,113100,5618503330,3825,3825,3825,3825,1
20230908,113000,5618499505,3825,3825,3830,3825,235
20230908,112900,5617600115,3825,3825,3825,3825,241
20230908,112800,5616678290,3825,3820,3825,3820,189
20230908,112700,5615955420,3830,3820,3830,3820,349
20230908,112600,5614619850,3820,3825,3825,3820,2038
20230908,112500,5606829040,3825,3825,3825,3820,1771
20230908,112400,5600055665,3825,3825,3825,3825,778
20230908,112300,5597079815,3840,3825,3840,3820,1248
20230908,112200,5592308395,3825,3825,3825,3820,4131
20230908,112100,5576513020,3825,3825,3825,3825,1636
20230908,112000,5570255320,3825,3825,3825,3825,2336
20230908,111900,5561320120,3825,3835,3835,3825,3033
20230908,111800,5549716850,3830,3830,3830,3830,266
20230908,111700,5548698070,3825,3825,3830,3825,88
20230908,111600,5548361315,3825,3825,3825,3825,1216
20230908,111500,5543710115,3825,3825,3835,3825,133
20230908,111400,5543201355,3825,3825,3830,3825,1153
20230908,111300,5538791125,3840,3830,3840,3825,989
20230908,111200,5535004825,3830,3830,3845,3830,2812
20230908,111100,5524232660,3830,3840,3840,3830,7174
20230908,111000,5496728795,3840,3840,3840,3840,4029
20230908,110900,5481257435,3840,3840,3840,3840,1291
20230908,110800,5476299995,3840,3845,3845,3840,708
20230908,110700,5473578745,3845,3845,3845,3845,550
20230908,110600,5471463995,3845,3850,3850,3845,220
20230908,110500,5470617595,3840,3845,3845,3840,780
20230908,110400,5467619395,3840,3840,3840,3840,0
20230908,110300,5467619395,3840,3840,3840,3840,37
20230908,110200,5467477315,3840,3840,3845,3840,4788
20230908,110100,5449085365,3840,3835,3840,3835,2326
20230908,110000,5440160155,3835,3840,3840,3835,648
20230908,105900,5437674310,3835,3850,3850,3835,221
20230908,105800,5436826550,3835,3835,3835,3830,5522
20230908,105700,5415653740,3835,3835,3835,3835,340
20230908,105600,5414349840,3835,3830,3835,3830,650
20230908,105500,5411857840,3835,3835,3855,3835,276
20230908,105400,5410799320,3855,3855,3855,3855,0
20230908,105300,5410799320,3855,3855,3855,3855,300
20230908,105200,5409642820,3855,3825,3855,3825,6855
20230908,105100,5383239400,3825,3840,3840,3825,2214
20230908,105000,5374755470,3850,3850,3850,3850,428
20230908,104900,5373107670,3850,3850,3855,3850,2576
20230908,104800,5363190060,3850,3850,3850,3850,316
20230908,104700,5361973460,3850,3835,3850,3830,825
20230908,104600,5358809560,3835,3835,3835,3835,928
20230908,104500,5355250680,3840,3840,3860,3840,555
20230908,104400,5353119410,3840,3860,3870,3840,4398
20230908,104300,5336128970,3850,3865,3865,3850,916
20230908,104200,5332593015,3865,3865,3865,3865,336
20230908,104100,5331294375,3865,3860,3875,3860,806
20230908,104000,5328178150,3875,3880,3880,3875,7156
20230908,103900,5300448450,3875,3860,3875,3825,17980
20230908,103800,5230882180,3820,3865,3865,3820,17399
20230908,103700,5163907095,3865,3860,3865,3860,2187
20230908,103600,5155456340,3865,3870,3875,3860,2776
20230908,103500,5144716675,3870,3850,3870,3850,11470
20230908,103400,5100406680,3845,3845,3850,3845,2073
20230908,103300,5092428250,3845,3845,3845,3845,1135
20230908,103200,5088064175,3845,3845,3845,3840,918
20230908,103100,5084537950,3845,3840,3845,3840,2726
20230908,103000,5074070105,3840,3840,3840,3840,160
20230908,102900,5073455705,3840,3850,3850,3840,356
20230908,102800,5072085605,3850,3840,3855,3840,3059
20230908,102700,5060308655,3840,3845,3850,3835,3622
20230908,102600,5046408110,3840,3835,3840,3830,1978
20230908,102500,5038818760,3835,3840,3840,3825,740
20230908,102400,5035980950,3825,3830,3835,3820,515
20230908,102300,5034008415,3830,3835,3835,3830,499
20230908,102200,5032095455,3830,3820,3830,3815,2006
20230908,102100,5024434415,3820,3820,3820,3820,1386
20230908,102000,5019139895,3820,3830,3830,3820,46
20230908,101900,5018963990,3825,3815,3825,3810,14294
20230908,101800,4964413810,3810,3810,3810,3810,690
20230908,101700,4961784910,3810,3815,3815,3810,456
20230908,101600,4960047100,3820,3820,3820,3810,1120
20230908,101500,4955776625,3820,3820,3820,3820,15
20230908,101400,4955719325,3820,3810,3820,3810,1952
20230908,101300,4948270875,3810,3810,3810,3810,1424
20230908,101200,4942845435,3810,3815,3815,3810,669
20230908,101100,4940296525,3810,3815,3815,3810,4225
20230908,101000,4924182665,3815,3820,3820,3815,1997
20230908,100900,4916559240,3820,3825,3825,3820,9761
20230908,100800,4879272075,3825,3820,3825,3820,64
20230908,100700,4879027285,3820,3820,3825,3820,1144
20230908,100600,4874657115,3820,3820,3835,3820,3328
20230908,100500,4861935105,3820,3825,3830,3820,934
20230908,100400,4858365655,3825,3825,3835,3820,1961
20230908,100300,4850856530,3825,3825,3835,3825,1011
20230908,100200,4846984550,3825,3825,3825,3820,310
20230908,100100,4845798845,3825,3820,3825,3820,2325
20230908,100000,4836916620,3815,3820,3820,3815,3306
20230908,095900,4824291500,3825,3820,3825,3820,2279
20230908,095800,4815584955,3820,3820,3835,3815,1882
20230908,095700,4808394705,3820,3835,3835,3815,1850
20230908,095600,4801327765,3820,3835,3840,3820,13436
20230908,095500,4749930045,3840,3840,3840,3840,744
20230908,095400,4747073085,3840,3850,3855,3830,7641
20230908,095300,4717651690,3850,3835,3850,3830,1621
20230908,095200,4711430325,3825,3830,3840,3825,9674
20230908,095100,4674364345,3825,3815,3825,3810,4741
20230908,095000,4656258940,3810,3795,3810,3795,4667
20230908,094900,4638509180,3800,3795,3800,3795,4615
20230908,094800,4620975035,3795,3795,3800,3790,4600
20230908,094700,4603516230,3795,3805,3810,3795,3755
20230908,094600,4589243700,3805,3805,3810,3805,1888
20230908,094500,4582056665,3805,3785,3805,3780,25941
20230908,094400,4483585120,3785,3805,3805,3785,29460
20230908,094300,4371688775,3805,3815,3815,3805,16781
20230908,094200,4307775055,3820,3825,3825,3820,5004
20230908,094100,4288657945,3825,3830,3830,3820,2647
20230908,094000,4278533755,3835,3820,3835,3820,5142
20230908,093900,4258858840,3820,3815,3820,3810,4297
20230908,093800,4242468855,3810,3835,3835,3810,3978
20230908,093700,4227291140,3820,3815,3825,3805,19106
20230908,093600,4154438200,3810,3825,3825,3810,8403
20230908,093500,4122368070,3825,3840,3850,3825,11485
20230908,093400,4078386285,3840,3860,3860,3835,13158
20230908,093300,4027813660,3850,3860,3860,3850,5131
20230908,093200,4008048370,3860,3850,3860,3845,14235
20230908,093100,3953226635,3850,3860,3860,3850,8536
20230908,093000,3920347730,3860,3880,3890,3860,12297
20230908,092900,3872738395,3880,3860,3880,3860,2287
20230908,092800,3863880025,3870,3860,3870,3850,37019
20230908,092700,3721195930,3865,3885,3885,3865,22750
20230908,092600,3633101955,3880,3895,3900,3880,11347
20230908,092500,3588986160,3895,3910,3920,3890,23720
20230908,092400,3496390520,3915,3920,3920,3905,8526
20230908,092300,3463021885,3920,3920,3920,3915,8429
20230908,092200,3429992300,3920,3920,3925,3905,14505
20230908,092100,3373171580,3920,3910,3920,3895,22438
20230908,092000,3285575825,3915,3920,3925,3905,19910
20230908,091900,3207605060,3915,3915,3925,3910,18498
20230908,091800,3135107410,3915,3935,3940,3905,51509
20230908,091700,2932663070,3935,3880,3935,3875,77281
20230908,091600,2630924065,3880,3850,3880,3850,5097
20230908,091500,2611219835,3850,3865,3865,3850,23866
20230908,091400,2519139870,3865,3855,3885,3855,19653
20230908,091300,2443104725,3855,3865,3865,3855,6593
20230908,091200,2417641460,3865,3865,3875,3860,8942
20230908,091100,2383090770,3860,3855,3875,3850,13569
20230908,091000,2330774425,3855,3875,3895,3855,23644
20230908,090900,2239295775,3875,3900,3905,3875,26883
20230908,090800,2134651005,3900,3900,3910,3890,29185
20230908,090700,2020826640,3900,3885,3900,3855,31046
20230908,090600,1900598905,3870,3920,3920,3870,76915
20230908,090500,1600845880,3905,3860,3925,3850,133564
20230908,090400,1080732960,3865,3825,3875,3820,107156
20230908,090300,668163015,3825,3755,3825,3755,40740
20230908,090200,513342905,3755,3750,3760,3740,10265
20230908,090100,474868900,3755,3760,3760,3730,14193
20230908,090000,421681665,3760,3800,3800,3720,99469