KissMeData/300080/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,205900,1144775950,30600,30600,30600,30600,1124
20230922,205800,1144775950,30600,30600,30600,30600,0
20230922,205700,1144775950,30600,30600,30600,30600,0
20230922,205600,1144775950,30600,30600,30600,30600,0
20230922,205500,1144775950,30600,30600,30600,30600,0
20230922,205400,1144775950,30600,30600,30600,30600,0
20230922,205300,1144775950,30600,30600,30600,30600,0
20230922,205200,1144775950,30600,30600,30600,30600,0
20230922,205100,1144775950,30600,30600,30600,30600,0
20230922,205000,1144775950,30600,30600,30600,30600,0
20230922,204900,1144775950,30600,30600,30600,30600,0
20230922,204800,1144775950,30600,30600,30600,30600,0
20230922,204700,1144775950,30600,30600,30600,30600,0
20230922,204600,1144775950,30600,30600,30600,30600,0
20230922,204500,1144775950,30600,30600,30600,30600,0
20230922,204400,1144775950,30600,30600,30600,30600,0
20230922,204300,1144775950,30600,30600,30600,30600,0
20230922,204200,1144775950,30600,30600,30600,30600,0
20230922,204100,1144775950,30600,30600,30600,30600,0
20230922,204000,1144775950,30600,30600,30600,30600,0
20230922,203900,1144775950,30600,30600,30600,30600,0
20230922,203800,1144775950,30600,30600,30600,30600,0
20230922,203700,1144775950,30600,30600,30600,30600,0
20230922,203600,1144775950,30600,30600,30600,30600,0
20230922,203500,1144775950,30600,30600,30600,30600,0
20230922,203400,1144775950,30600,30600,30600,30600,0
20230922,203300,1144775950,30600,30600,30600,30600,0
20230922,203200,1144775950,30600,30600,30600,30600,0
20230922,203100,1144775950,30600,30600,30600,30600,0
20230922,203000,1144775950,30600,30600,30600,30600,0
20230922,202900,1144775950,30600,30600,30600,30600,1124
20230922,202800,1144775950,30600,30600,30600,30600,0
20230922,202700,1144775950,30600,30600,30600,30600,0
20230922,202600,1144775950,30600,30600,30600,30600,0
20230922,202500,1144775950,30600,30600,30600,30600,0
20230922,202400,1144775950,30600,30600,30600,30600,0
20230922,202300,1144775950,30600,30600,30600,30600,0
20230922,202200,1144775950,30600,30600,30600,30600,0
20230922,202100,1144775950,30600,30600,30600,30600,0
20230922,202000,1144775950,30600,30600,30600,30600,0
20230922,201900,1144775950,30600,30600,30600,30600,0
20230922,201800,1144775950,30600,30600,30600,30600,0
20230922,201700,1144775950,30600,30600,30600,30600,0
20230922,201600,1144775950,30600,30600,30600,30600,0
20230922,201500,1144775950,30600,30600,30600,30600,0
20230922,201400,1144775950,30600,30600,30600,30600,0
20230922,201300,1144775950,30600,30600,30600,30600,0
20230922,201200,1144775950,30600,30600,30600,30600,0
20230922,201100,1144775950,30600,30600,30600,30600,0
20230922,201000,1144775950,30600,30600,30600,30600,0
20230922,200900,1144775950,30600,30600,30600,30600,0
20230922,200800,1144775950,30600,30600,30600,30600,0
20230922,200700,1144775950,30600,30600,30600,30600,0
20230922,200600,1144775950,30600,30600,30600,30600,0
20230922,200500,1144775950,30600,30600,30600,30600,0
20230922,200400,1144775950,30600,30600,30600,30600,0
20230922,200300,1144775950,30600,30600,30600,30600,0
20230922,200200,1144775950,30600,30600,30600,30600,0
20230922,200100,1144775950,30600,30600,30600,30600,0
20230922,200000,1144775950,30600,30600,30600,30600,0
20230922,195900,1144775950,30600,30600,30600,30600,1124
20230922,195800,1144775950,30600,30600,30600,30600,0
20230922,195700,1144775950,30600,30600,30600,30600,0
20230922,195600,1144775950,30600,30600,30600,30600,0
20230922,195500,1144775950,30600,30600,30600,30600,0
20230922,195400,1144775950,30600,30600,30600,30600,0
20230922,195300,1144775950,30600,30600,30600,30600,0
20230922,195200,1144775950,30600,30600,30600,30600,0
20230922,195100,1144775950,30600,30600,30600,30600,0
20230922,195000,1144775950,30600,30600,30600,30600,0
20230922,194900,1144775950,30600,30600,30600,30600,0
20230922,194800,1144775950,30600,30600,30600,30600,0
20230922,194700,1144775950,30600,30600,30600,30600,0
20230922,194600,1144775950,30600,30600,30600,30600,0
20230922,194500,1144775950,30600,30600,30600,30600,0
20230922,194400,1144775950,30600,30600,30600,30600,0
20230922,194300,1144775950,30600,30600,30600,30600,0
20230922,194200,1144775950,30600,30600,30600,30600,0
20230922,194100,1144775950,30600,30600,30600,30600,0
20230922,194000,1144775950,30600,30600,30600,30600,0
20230922,193900,1144775950,30600,30600,30600,30600,0
20230922,193800,1144775950,30600,30600,30600,30600,0
20230922,193700,1144775950,30600,30600,30600,30600,0
20230922,193600,1144775950,30600,30600,30600,30600,0
20230922,193500,1144775950,30600,30600,30600,30600,0
20230922,193400,1144775950,30600,30600,30600,30600,0
20230922,193300,1144775950,30600,30600,30600,30600,0
20230922,193200,1144775950,30600,30600,30600,30600,0
20230922,193100,1144775950,30600,30600,30600,30600,0
20230922,193000,1144775950,30600,30600,30600,30600,0
20230922,192900,1144775950,30600,30600,30600,30600,1124
20230922,192800,1144775950,30600,30600,30600,30600,0
20230922,192700,1144775950,30600,30600,30600,30600,0
20230922,192600,1144775950,30600,30600,30600,30600,0
20230922,192500,1144775950,30600,30600,30600,30600,0
20230922,192400,1144775950,30600,30600,30600,30600,0
20230922,192300,1144775950,30600,30600,30600,30600,0
20230922,192200,1144775950,30600,30600,30600,30600,0
20230922,192100,1144775950,30600,30600,30600,30600,0
20230922,192000,1144775950,30600,30600,30600,30600,0
20230922,191900,1144775950,30600,30600,30600,30600,0
20230922,191800,1144775950,30600,30600,30600,30600,0
20230922,191700,1144775950,30600,30600,30600,30600,0
20230922,191600,1144775950,30600,30600,30600,30600,0
20230922,191500,1144775950,30600,30600,30600,30600,0
20230922,191400,1144775950,30600,30600,30600,30600,0
20230922,191300,1144775950,30600,30600,30600,30600,0
20230922,191200,1144775950,30600,30600,30600,30600,0
20230922,191100,1144775950,30600,30600,30600,30600,0
20230922,191000,1144775950,30600,30600,30600,30600,0
20230922,190900,1144775950,30600,30600,30600,30600,0
20230922,190800,1144775950,30600,30600,30600,30600,0
20230922,190700,1144775950,30600,30600,30600,30600,0
20230922,190600,1144775950,30600,30600,30600,30600,0
20230922,190500,1144775950,30600,30600,30600,30600,0
20230922,190400,1144775950,30600,30600,30600,30600,0
20230922,190300,1144775950,30600,30600,30600,30600,0
20230922,190200,1144775950,30600,30600,30600,30600,0
20230922,190100,1144775950,30600,30600,30600,30600,0
20230922,190000,1144775950,30600,30600,30600,30600,0
20230922,185900,1144775950,30600,30600,30600,30600,1124
20230922,185800,1144775950,30600,30600,30600,30600,0
20230922,185700,1144775950,30600,30600,30600,30600,0
20230922,185600,1144775950,30600,30600,30600,30600,0
20230922,185500,1144775950,30600,30600,30600,30600,0
20230922,185400,1144775950,30600,30600,30600,30600,0
20230922,185300,1144775950,30600,30600,30600,30600,0
20230922,185200,1144775950,30600,30600,30600,30600,0
20230922,185100,1144775950,30600,30600,30600,30600,0
20230922,185000,1144775950,30600,30600,30600,30600,0
20230922,184900,1144775950,30600,30600,30600,30600,0
20230922,184800,1144775950,30600,30600,30600,30600,0
20230922,184700,1144775950,30600,30600,30600,30600,0
20230922,184600,1144775950,30600,30600,30600,30600,0
20230922,184500,1144775950,30600,30600,30600,30600,0
20230922,184400,1144775950,30600,30600,30600,30600,0
20230922,184300,1144775950,30600,30600,30600,30600,0
20230922,184200,1144775950,30600,30600,30600,30600,0
20230922,184100,1144775950,30600,30600,30600,30600,0
20230922,184000,1144775950,30600,30600,30600,30600,0
20230922,183900,1144775950,30600,30600,30600,30600,0
20230922,183800,1144775950,30600,30600,30600,30600,0
20230922,183700,1144775950,30600,30600,30600,30600,0
20230922,183600,1144775950,30600,30600,30600,30600,0
20230922,183500,1144775950,30600,30600,30600,30600,0
20230922,183400,1144775950,30600,30600,30600,30600,0
20230922,183300,1144775950,30600,30600,30600,30600,0
20230922,183200,1144775950,30600,30600,30600,30600,0
20230922,183100,1144775950,30600,30600,30600,30600,0
20230922,183000,1144775950,30600,30600,30600,30600,0
20230922,182900,1144775950,30600,30600,30600,30600,1124
20230922,182800,1144775950,30600,30600,30600,30600,0
20230922,182700,1144775950,30600,30600,30600,30600,0
20230922,182600,1144775950,30600,30600,30600,30600,0
20230922,182500,1144775950,30600,30600,30600,30600,0
20230922,182400,1144775950,30600,30600,30600,30600,0
20230922,182300,1144775950,30600,30600,30600,30600,0
20230922,182200,1144775950,30600,30600,30600,30600,0
20230922,182100,1144775950,30600,30600,30600,30600,0
20230922,182000,1144775950,30600,30600,30600,30600,0
20230922,181900,1144775950,30600,30600,30600,30600,0
20230922,181800,1144775950,30600,30600,30600,30600,0
20230922,181700,1144775950,30600,30600,30600,30600,0
20230922,181600,1144775950,30600,30600,30600,30600,0
20230922,181500,1144775950,30600,30600,30600,30600,0
20230922,181400,1144775950,30600,30600,30600,30600,0
20230922,181300,1144775950,30600,30600,30600,30600,0
20230922,181200,1144775950,30600,30600,30600,30600,0
20230922,181100,1144775950,30600,30600,30600,30600,0
20230922,181000,1144775950,30600,30600,30600,30600,0
20230922,180900,1144775950,30600,30600,30600,30600,0
20230922,180800,1144775950,30600,30600,30600,30600,0
20230922,180700,1144775950,30600,30600,30600,30600,0
20230922,180600,1144775950,30600,30600,30600,30600,0
20230922,180500,1144775950,30600,30600,30600,30600,0
20230922,180400,1144775950,30600,30600,30600,30600,0
20230922,180300,1144775950,30600,30600,30600,30600,0
20230922,180200,1144775950,30600,30600,30600,30600,0
20230922,180100,1144775950,30600,30600,30600,30600,0
20230922,180000,1144775950,30600,30600,30600,30600,0
20230922,175900,1144775950,30600,30600,30600,30600,1124
20230922,175800,1144775950,30600,30600,30600,30600,0
20230922,175700,1144775950,30600,30600,30600,30600,0
20230922,175600,1144775950,30600,30600,30600,30600,0
20230922,175500,1144775950,30600,30600,30600,30600,0
20230922,175400,1144775950,30600,30600,30600,30600,0
20230922,175300,1144775950,30600,30600,30600,30600,0
20230922,175200,1144775950,30600,30600,30600,30600,0
20230922,175100,1144775950,30600,30600,30600,30600,0
20230922,175000,1144775950,30600,30600,30600,30600,0
20230922,174900,1144775950,30600,30600,30600,30600,0
20230922,174800,1144775950,30600,30600,30600,30600,0
20230922,174700,1144775950,30600,30600,30600,30600,0
20230922,174600,1144775950,30600,30600,30600,30600,0
20230922,174500,1144775950,30600,30600,30600,30600,0
20230922,174400,1144775950,30600,30600,30600,30600,0
20230922,174300,1144775950,30600,30600,30600,30600,0
20230922,174200,1144775950,30600,30600,30600,30600,0
20230922,174100,1144775950,30600,30600,30600,30600,0
20230922,174000,1144775950,30600,30600,30600,30600,0
20230922,173900,1144775950,30600,30600,30600,30600,0
20230922,173800,1144775950,30600,30600,30600,30600,0
20230922,173700,1144775950,30600,30600,30600,30600,0
20230922,173600,1144775950,30600,30600,30600,30600,0
20230922,173500,1144775950,30600,30600,30600,30600,0
20230922,173400,1144775950,30600,30600,30600,30600,0
20230922,173300,1144775950,30600,30600,30600,30600,0
20230922,173200,1144775950,30600,30600,30600,30600,0
20230922,173100,1144775950,30600,30600,30600,30600,0
20230922,173000,1144775950,30600,30600,30600,30600,0
20230922,172900,1144775950,30600,30600,30600,30600,1124
20230922,172800,1144775950,30600,30600,30600,30600,0
20230922,172700,1144775950,30600,30600,30600,30600,0
20230922,172600,1144775950,30600,30600,30600,30600,0
20230922,172500,1144775950,30600,30600,30600,30600,0
20230922,172400,1144775950,30600,30600,30600,30600,0
20230922,172300,1144775950,30600,30600,30600,30600,0
20230922,172200,1144775950,30600,30600,30600,30600,0
20230922,172100,1144775950,30600,30600,30600,30600,0
20230922,172000,1144775950,30600,30600,30600,30600,0
20230922,171900,1144775950,30600,30600,30600,30600,0
20230922,171800,1144775950,30600,30600,30600,30600,0
20230922,171700,1144775950,30600,30600,30600,30600,0
20230922,171600,1144775950,30600,30600,30600,30600,0
20230922,171500,1144775950,30600,30600,30600,30600,0
20230922,171400,1144775950,30600,30600,30600,30600,0
20230922,171300,1144775950,30600,30600,30600,30600,0
20230922,171200,1144775950,30600,30600,30600,30600,0
20230922,171100,1144775950,30600,30600,30600,30600,0
20230922,171000,1144775950,30600,30600,30600,30600,0
20230922,170900,1144775950,30600,30600,30600,30600,0
20230922,170800,1144775950,30600,30600,30600,30600,0
20230922,170700,1144775950,30600,30600,30600,30600,0
20230922,170600,1144775950,30600,30600,30600,30600,0
20230922,170500,1144775950,30600,30600,30600,30600,0
20230922,170400,1144775950,30600,30600,30600,30600,0
20230922,170300,1144775950,30600,30600,30600,30600,0
20230922,170200,1144775950,30600,30600,30600,30600,0
20230922,170100,1144775950,30600,30600,30600,30600,0
20230922,170000,1144775950,30600,30600,30600,30600,0
20230922,165900,1144775950,30600,30600,30600,30600,1124
20230922,165800,1144775950,30600,30600,30600,30600,0
20230922,165700,1144775950,30600,30600,30600,30600,0
20230922,165600,1144775950,30600,30600,30600,30600,0
20230922,165500,1144775950,30600,30600,30600,30600,0
20230922,165400,1144775950,30600,30600,30600,30600,0
20230922,165300,1144775950,30600,30600,30600,30600,0
20230922,165200,1144775950,30600,30600,30600,30600,0
20230922,165100,1144775950,30600,30600,30600,30600,0
20230922,165000,1144775950,30600,30600,30600,30600,0
20230922,164900,1144775950,30600,30600,30600,30600,0
20230922,164800,1144775950,30600,30600,30600,30600,0
20230922,164700,1144775950,30600,30600,30600,30600,0
20230922,164600,1144775950,30600,30600,30600,30600,0
20230922,164500,1144775950,30600,30600,30600,30600,0
20230922,164400,1144775950,30600,30600,30600,30600,0
20230922,164300,1144775950,30600,30600,30600,30600,0
20230922,164200,1144775950,30600,30600,30600,30600,0
20230922,164100,1144775950,30600,30600,30600,30600,0
20230922,164000,1144775950,30600,30600,30600,30600,0
20230922,163900,1144775950,30600,30600,30600,30600,0
20230922,163800,1144775950,30600,30600,30600,30600,0
20230922,163700,1144775950,30600,30600,30600,30600,0
20230922,163600,1144775950,30600,30600,30600,30600,0
20230922,163500,1144775950,30600,30600,30600,30600,0
20230922,163400,1144775950,30600,30600,30600,30600,0
20230922,163300,1144775950,30600,30600,30600,30600,0
20230922,163200,1144775950,30600,30600,30600,30600,0
20230922,163100,1144775950,30600,30600,30600,30600,0
20230922,163000,1144775950,30600,30600,30600,30600,0
20230922,162900,1144775950,30600,30600,30600,30600,1124
20230922,162800,1144775950,30600,30600,30600,30600,0
20230922,162700,1144775950,30600,30600,30600,30600,0
20230922,162600,1144775950,30600,30600,30600,30600,0
20230922,162500,1144775950,30600,30600,30600,30600,0
20230922,162400,1144775950,30600,30600,30600,30600,0
20230922,162300,1144775950,30600,30600,30600,30600,0
20230922,162200,1144775950,30600,30600,30600,30600,0
20230922,162100,1144775950,30600,30600,30600,30600,0
20230922,162000,1144775950,30600,30600,30600,30600,0
20230922,161900,1144775950,30600,30600,30600,30600,0
20230922,161800,1144775950,30600,30600,30600,30600,0
20230922,161700,1144775950,30600,30600,30600,30600,0
20230922,161600,1144775950,30600,30600,30600,30600,0
20230922,161500,1144775950,30600,30600,30600,30600,0
20230922,161400,1144775950,30600,30600,30600,30600,0
20230922,161300,1144775950,30600,30600,30600,30600,0
20230922,161200,1144775950,30600,30600,30600,30600,0
20230922,161100,1144775950,30600,30600,30600,30600,0
20230922,161000,1144775950,30600,30600,30600,30600,0
20230922,160900,1144775950,30600,30600,30600,30600,0
20230922,160800,1144775950,30600,30600,30600,30600,0
20230922,160700,1144775950,30600,30600,30600,30600,0
20230922,160600,1144775950,30600,30600,30600,30600,0
20230922,160500,1144775950,30600,30600,30600,30600,0
20230922,160400,1144775950,30600,30600,30600,30600,0
20230922,160300,1144775950,30600,30600,30600,30600,0
20230922,160200,1144775950,30600,30600,30600,30600,0
20230922,160100,1144775950,30600,30600,30600,30600,0
20230922,160000,1144775950,30600,30600,30600,30600,0
20230922,155900,1144775950,30600,30600,30600,30600,1124
20230922,155800,1144775950,30600,30600,30600,30600,0
20230922,155700,1144775950,30600,30600,30600,30600,0
20230922,155600,1144775950,30600,30600,30600,30600,0
20230922,155500,1144775950,30600,30600,30600,30600,0
20230922,155400,1144775950,30600,30600,30600,30600,0
20230922,155300,1144775950,30600,30600,30600,30600,0
20230922,155200,1144775950,30600,30600,30600,30600,0
20230922,155100,1144775950,30600,30600,30600,30600,0
20230922,155000,1144775950,30600,30600,30600,30600,0
20230922,154900,1144775950,30600,30600,30600,30600,0
20230922,154800,1144775950,30600,30600,30600,30600,0
20230922,154700,1144775950,30600,30600,30600,30600,0
20230922,154600,1144775950,30600,30600,30600,30600,0
20230922,154500,1144775950,30600,30600,30600,30600,0
20230922,154400,1144775950,30600,30600,30600,30600,0
20230922,154300,1144775950,30600,30600,30600,30600,0
20230922,154200,1144775950,30600,30600,30600,30600,0
20230922,154100,1144775950,30600,30600,30600,30600,0
20230922,154000,1144775950,30600,30600,30600,30600,0
20230922,153900,1144775950,30600,30600,30600,30600,0
20230922,153800,1144775950,30600,30600,30600,30600,0
20230922,153700,1144775950,30600,30600,30600,30600,0
20230922,153600,1144775950,30600,30600,30600,30600,0
20230922,153500,1144775950,30600,30600,30600,30600,0
20230922,153400,1144775950,30600,30600,30600,30600,0
20230922,153300,1144775950,30600,30600,30600,30600,0
20230922,153200,1144775950,30600,30600,30600,30600,0
20230922,153100,1144775950,30600,30600,30600,30600,0
20230922,153000,1144775950,30600,30600,30600,30600,1124
20230922,152900,1110381550,30550,30550,30550,30550,0
20230922,152800,1110381550,30550,30550,30550,30550,0
20230922,152700,1110381550,30550,30550,30550,30550,0
20230922,152600,1110381550,30550,30550,30550,30550,0
20230922,152500,1110381550,30550,30550,30550,30550,0
20230922,152400,1110381550,30550,30550,30550,30550,0
20230922,152300,1110381550,30550,30550,30550,30550,0
20230922,152200,1110381550,30550,30550,30550,30550,0
20230922,152100,1110381550,30550,30550,30550,30550,0
20230922,152000,1110381550,30550,30550,30550,30550,0
20230922,151900,1110381550,30550,30550,30550,30550,11
20230922,151800,1110045500,30500,30550,30600,30500,32
20230922,151700,1109067800,30600,30550,30600,30550,36
20230922,151600,1107967600,30550,30550,30550,30550,104
20230922,151500,1104790400,30550,30600,30600,30550,116
20230922,151400,1101241300,30500,30500,30500,30500,0
20230922,151300,1101241300,30500,30550,30550,30500,46
20230922,151200,1099838000,30550,30550,30550,30550,89
20230922,151100,1097119050,30550,30550,30600,30550,1002
20230922,151000,1066506250,30500,30500,30500,30500,433
20230922,150900,1053299750,30450,30500,30500,30450,36
20230922,150800,1052202050,30500,30500,30500,30500,29
20230922,150700,1051317550,30550,30500,30550,30500,9
20230922,150600,1051042800,30500,30500,30500,30500,51
20230922,150500,1049487300,30500,30500,30550,30500,71
20230922,150400,1047320650,30550,30500,30550,30500,526
20230922,150300,1031277600,30550,30600,30600,30550,190
20230922,150200,1025471850,30550,30600,30600,30550,163
20230922,150100,1020486800,30550,30550,30550,30550,80
20230922,150000,1018042800,30550,30600,30600,30550,33
20230922,145900,1017033050,30600,30600,30600,30600,19
20230922,145800,1016451650,30550,30550,30550,30550,54
20230922,145700,1014801950,30550,30550,30600,30550,44
20230922,145600,1013455900,30550,30550,30550,30550,41
20230922,145500,1012203350,30600,30600,30600,30600,17
20230922,145400,1011683150,30600,30550,30600,30550,62
20230922,145300,1009786500,30550,30550,30550,30550,5
20230922,145200,1009633750,30500,30500,30500,30500,0
20230922,145100,1009633750,30500,30500,30550,30500,111
20230922,145000,1006247100,30500,30500,30500,30500,1
20230922,144900,1006216600,30550,30550,30550,30550,25
20230922,144800,1005452850,30550,30550,30550,30550,0
20230922,144700,1005452850,30550,30550,30550,30550,30
20230922,144600,1004536350,30550,30600,30600,30550,45
20230922,144500,1003160350,30550,30500,30550,30500,45
20230922,144400,1001786950,30600,30600,30600,30600,13
20230922,144300,1001389150,30600,30550,30600,30550,32
20230922,144200,1000410000,30550,30550,30550,30550,42
20230922,144100,999126900,30550,30550,30550,30550,1074
20230922,144000,966316200,30600,30600,30650,30600,65
20230922,143900,964326000,30650,30650,30650,30650,3
20230922,143800,964234050,30650,30600,30650,30550,61
20230922,143700,962368750,30600,30600,30600,30600,25
20230922,143600,961603750,30600,30600,30600,30600,2
20230922,143500,961542550,30600,30600,30600,30550,6
20230922,143400,961359050,30600,30600,30600,30600,26
20230922,143300,960563450,30600,30600,30600,30600,0
20230922,143200,960563450,30600,30600,30600,30600,26
20230922,143100,959767850,30550,30600,30600,30550,152
20230922,143000,955118300,30650,30650,30650,30650,2
20230922,142900,955057000,30650,30650,30650,30650,24
20230922,142800,954321400,30650,30650,30650,30650,2
20230922,142700,954260100,30650,30650,30650,30650,1
20230922,142600,954229450,30600,30600,30600,30600,131
20230922,142500,950220850,30600,30650,30700,30600,471
20230922,142400,935797850,30650,30800,30800,30650,457
20230922,142300,921777600,30800,30700,30800,30650,360
20230922,142200,910720200,30700,30700,30700,30700,65
20230922,142100,908724700,30650,30700,30700,30650,30
20230922,142000,907804700,30700,30700,30700,30700,36
20230922,141900,906699500,30700,30750,30750,30600,535
20230922,141800,890286850,30800,30800,30800,30800,115
20230922,141700,886744850,30850,30850,30850,30850,25
20230922,141600,885973600,30850,30850,30850,30850,1
20230922,141500,885942750,30900,30900,30900,30900,25
20230922,141400,885170250,30900,30900,30900,30900,10
20230922,141300,884861250,30900,30950,31000,30900,677
20230922,141200,863884300,30850,30850,30900,30750,254
20230922,141100,856051300,30900,30900,30900,30900,0
20230922,141000,856051300,30900,30900,30900,30900,0
20230922,140900,856051300,30900,30950,30950,30900,49
20230922,140800,854535850,30900,30900,30900,30900,1
20230922,140700,854504950,30900,30900,30900,30900,0
20230922,140600,854504950,30900,30750,30900,30750,25
20230922,140500,853732750,30800,30800,30800,30800,26
20230922,140400,852931950,30900,30900,30900,30900,111
20230922,140300,849502050,30900,30900,30900,30900,26
20230922,140200,848698650,30850,30900,30900,30850,58
20230922,140100,846906500,30900,30900,30900,30900,1
20230922,140000,846875600,30850,30850,30850,30850,3
20230922,135900,846783050,30850,30850,30850,30850,0
20230922,135800,846783050,30850,30900,30900,30850,78
20230922,135700,844373250,30850,30850,30900,30850,84
20230922,135600,841779500,30850,30850,30850,30850,76
20230922,135500,839434900,30800,30800,30800,30800,1
20230922,135400,839404100,30800,30800,30800,30800,1
20230922,135300,839373300,30800,30800,30800,30800,2
20230922,135200,839311700,30750,30750,30750,30750,112
20230922,135100,835867700,30700,30700,30700,30700,201
20230922,135000,829697000,30700,30700,30700,30700,1
20230922,134900,829666300,30700,30650,30700,30650,85
20230922,134800,827059800,30650,30650,30650,30650,50
20230922,134700,825527300,30650,30650,30650,30650,0
20230922,134600,825527300,30650,30600,30650,30600,27
20230922,134500,824699800,30600,30600,30600,30600,31
20230922,134400,823751200,30600,30600,30600,30600,1
20230922,134300,823720600,30650,30600,30650,30600,25
20230922,134200,822954400,30600,30600,30600,30600,9
20230922,134100,822679000,30600,30600,30600,30600,8
20230922,134000,822434200,30550,30550,30550,30550,0
20230922,133900,822434200,30550,30550,30550,30550,5
20230922,133800,822281450,30600,30600,30600,30600,31
20230922,133700,821332850,30650,30650,30650,30650,2
20230922,133600,821271550,30650,30650,30650,30650,0
20230922,133500,821271550,30650,30650,30650,30650,26
20230922,133400,820474650,30500,30500,30500,30500,22
20230922,133300,819803650,30550,30550,30550,30550,0
20230922,133200,819803650,30550,30600,30600,30550,82
20230922,133100,817296000,30650,30700,30700,30650,104
20230922,133000,814108300,30700,30700,30700,30700,4
20230922,132900,813985500,30750,30700,30750,30700,33
20230922,132800,812971150,30700,30700,30700,30700,51
20230922,132700,811405450,30650,30650,30650,30650,0
20230922,132600,811405450,30650,30600,30650,30600,27
20230922,132500,810578050,30600,30650,30650,30600,26
20230922,132400,809782000,30700,30700,30700,30700,16
20230922,132300,809290800,30700,30650,30700,30650,26
20230922,132200,808492950,30650,30650,30650,30600,41
20230922,132100,807237250,30700,30750,30800,30700,152
20230922,132000,802568450,30750,30750,30750,30750,0
20230922,131900,802568450,30750,30750,30750,30750,140
20230922,131800,798263450,30750,30800,30800,30750,59
20230922,131700,796446350,30750,30750,30750,30750,2
20230922,131600,796384850,30800,30800,30800,30800,0
20230922,131500,796384850,30800,30800,30800,30750,56
20230922,131400,794660100,30800,30800,30800,30800,65
20230922,131300,792658100,30800,30750,30800,30750,5
20230922,131200,792504300,30750,30700,30750,30700,98
20230922,131100,789495650,30700,30800,30800,30700,46
20230922,131000,788080650,30800,30800,30800,30800,0
20230922,130900,788080650,30800,30800,30800,30800,1
20230922,130800,788049850,30800,30800,30800,30800,0
20230922,130700,788049850,30800,30800,30800,30800,0
20230922,130600,788049850,30800,30700,30800,30700,36
20230922,130500,786941250,30750,30750,30750,30750,28
20230922,130400,786080250,30750,30750,30750,30750,1
20230922,130300,786049500,30800,30800,30800,30800,44
20230922,130200,784694300,30750,30750,30750,30750,0
20230922,130100,784694300,30750,30750,30750,30750,25
20230922,130000,783925550,30700,30700,30700,30700,1
20230922,125900,783894850,30700,30750,30750,30700,27
20230922,125800,783064700,30750,30750,30750,30750,1
20230922,125700,783033950,30700,30700,30700,30700,0
20230922,125600,783033950,30700,30750,30750,30700,33
20230922,125500,782019250,30700,30750,30750,30700,28
20230922,125400,781158300,30700,30700,30700,30700,1
20230922,125300,781127600,30700,30700,30700,30700,0
20230922,125200,781127600,30700,30700,30700,30700,29
20230922,125100,780237300,30750,30750,30750,30750,0
20230922,125000,780237300,30750,30750,30750,30750,0
20230922,124900,780237300,30750,30700,30750,30700,27
20230922,124800,779407100,30750,30750,30750,30750,3
20230922,124700,779314850,30850,30850,30850,30800,46
20230922,124600,777895800,30800,30800,30800,30800,0
20230922,124500,777895800,30800,30800,30800,30800,27
20230922,124400,777064200,30800,30800,30850,30800,29
20230922,124300,776169700,30800,30800,30800,30800,1
20230922,124200,776138900,30850,30850,30850,30850,7
20230922,124100,775922950,30800,30550,30800,30550,3420
20230922,124000,671160450,30550,30550,30550,30550,0
20230922,123900,671160450,30550,30550,30550,30550,27
20230922,123800,670335600,30600,30600,30600,30600,25
20230922,123700,669570600,30550,30550,30550,30550,1
20230922,123600,669540050,30600,30600,30600,30600,1
20230922,123500,669509450,30600,30600,30600,30600,25
20230922,123400,668744450,30600,30600,30600,30600,30
20230922,123300,667826450,30550,30600,30600,30550,18
20230922,123200,667276300,30600,30550,30600,30550,90
20230922,123100,664525500,30550,30550,30550,30550,1
20230922,123000,664494950,30600,30600,30600,30600,25
20230922,122900,663729950,30550,30550,30550,30550,2
20230922,122800,663668850,30600,30600,30600,30600,13
20230922,122700,663271050,30550,30600,30600,30550,42
20230922,122600,661986350,30550,30550,30550,30550,27
20230922,122500,661161500,30600,30550,30600,30550,36
20230922,122400,660061650,30600,30600,30600,30600,23
20230922,122300,659357850,30600,30600,30600,30600,8
20230922,122200,659113050,30600,30600,30600,30600,5
20230922,122100,658960050,30600,30650,30650,30600,28
20230922,122000,658101900,30600,30600,30600,30600,4
20230922,121900,657979500,30600,30600,30600,30600,28
20230922,121800,657122700,30650,30600,30650,30600,24
20230922,121700,656387150,30650,30650,30650,30650,0
20230922,121600,656387150,30650,30650,30650,30650,0
20230922,121500,656387150,30650,30650,30650,30650,25
20230922,121400,655620900,30600,30600,30600,30600,0
20230922,121300,655620900,30600,30600,30600,30600,13
20230922,121200,655223100,30600,30600,30600,30600,17
20230922,121100,654702900,30600,30600,30600,30600,0
20230922,121000,654702900,30600,30750,30750,30600,72
20230922,120900,652493150,30750,30750,30750,30750,0
20230922,120800,652493150,30750,30750,30750,30750,0
20230922,120700,652493150,30750,30650,30750,30650,76
20230922,120600,650161250,30650,30650,30650,30650,35
20230922,120500,649088500,30800,30800,30800,30800,1
20230922,120400,649057700,30750,30700,30750,30600,59
20230922,120300,647246800,30800,30800,30800,30800,0
20230922,120200,647246800,30800,30800,30800,30800,0
20230922,120100,647246800,30800,30800,30800,30800,24
20230922,120000,646507600,30750,30750,30750,30750,93
20230922,115900,643647850,30750,30850,30900,30750,69
20230922,115800,641520300,30850,30850,30850,30850,27
20230922,115700,640687350,30800,30800,30800,30800,0
20230922,115600,640687350,30800,30800,30800,30800,0
20230922,115500,640687350,30800,30750,30800,30750,25
20230922,115400,639917400,30800,30800,30800,30800,0
20230922,115300,639917400,30800,30800,30800,30800,25
20230922,115200,639147400,30800,30800,30800,30800,40
20230922,115100,637915400,30800,30800,30800,30800,2
20230922,115000,637853800,30850,30800,30850,30800,28
20230922,114900,636990100,30800,30850,30850,30800,6
20230922,114800,636805050,30800,30800,30800,30800,0
20230922,114700,636805050,30800,30800,30800,30800,34
20230922,114600,635757850,30800,30800,30800,30700,210
20230922,114500,629292550,30700,30700,30700,30700,15
20230922,114400,628832050,30700,30700,30700,30700,24
20230922,114300,628095250,30650,30650,30650,30650,1
20230922,114200,628064600,30700,30700,30700,30700,1
20230922,114100,628033900,30700,30750,30750,30700,34
20230922,114000,626988800,30700,30700,30700,30700,62
20230922,113900,625085400,30750,30750,30750,30750,13
20230922,113800,624685650,30800,30800,30800,30800,25
20230922,113700,623915650,30800,30750,30800,30750,2
20230922,113600,623854100,30750,30750,30750,30750,22
20230922,113500,623177600,30750,30750,30750,30750,1
20230922,113400,623146850,30750,30750,30750,30750,1
20230922,113300,623116100,30700,30600,30700,30600,325
20230922,113200,613155800,30600,30650,30650,30600,4
20230922,113100,613033250,30600,30600,30600,30600,0
20230922,113000,613033250,30600,30600,30600,30600,3
20230922,112900,612941450,30600,30600,30600,30600,112
20230922,112800,609514250,30600,30650,30650,30600,7
20230922,112700,609299750,30600,30500,30600,30500,64
20230922,112600,607345350,30550,30700,30700,30550,121
20230922,112500,603640600,30700,30700,30700,30700,0
20230922,112400,603640600,30700,30700,30700,30700,12
20230922,112300,603272200,30650,30650,30650,30650,0
20230922,112200,603272200,30650,30600,30650,30600,658
20230922,112100,583135850,30650,30600,30650,30600,25
20230922,112000,582369650,30600,30700,30700,30600,43
20230922,111900,581052550,30750,30700,30750,30700,65
20230922,111800,579057000,30650,30650,30650,30650,5
20230922,111700,578903750,30650,30650,30650,30650,31
20230922,111600,577953600,30700,30700,30700,30650,60
20230922,111500,576111850,30650,30650,30650,30650,0
20230922,111400,576111850,30650,30650,30650,30650,0
20230922,111300,576111850,30650,30700,30700,30650,575
20230922,111200,558463050,30700,30750,30750,30700,56
20230922,111100,556743050,30800,30800,30800,30750,8
20230922,111000,556496950,30800,30800,30800,30800,24
20230922,110900,555757750,30750,30750,30750,30750,54
20230922,110800,554097250,30700,30750,30750,30700,88
20230922,110700,551392100,30750,30750,30850,30750,411
20230922,110600,538750600,30800,30800,30800,30800,52
20230922,110500,537149000,30800,30850,30850,30800,12
20230922,110400,536779150,30850,30850,30850,30850,24
20230922,110300,536038750,30850,30800,30850,30800,31
20230922,110200,535083900,30800,30750,30850,30750,38
20230922,110100,533912650,30750,30750,30750,30750,0
20230922,110000,533912650,30750,30850,30850,30750,30
20230922,105900,532989500,30850,30850,30850,30850,44
20230922,105800,531632100,30800,30800,30800,30800,7
20230922,105700,531416500,30800,30750,30800,30750,25
20230922,105600,530646600,30800,30800,30800,30750,48
20230922,105500,529169200,30750,30750,30750,30750,129
20230922,105400,525202450,30850,30850,30850,30850,0
20230922,105300,525202450,30850,30750,30850,30750,58
20230922,105200,523416650,30750,30800,30800,30750,181
20230922,105100,517843050,30850,30850,30850,30850,0
20230922,105000,517843050,30850,30900,30900,30850,26
20230922,104900,517040900,30900,30900,30900,30900,2
20230922,104800,516979100,30900,30900,30900,30900,1
20230922,104700,516948200,30900,30800,30900,30800,37
20230922,104600,515806100,30850,30850,30850,30850,53
20230922,104500,514171050,30900,30900,30900,30900,28
20230922,104400,513305850,30850,30900,30900,30850,18
20230922,104300,512750200,30850,30800,30850,30800,6
20230922,104200,512565200,30850,30850,30850,30850,68
20230922,104100,510467400,30850,30850,30850,30850,1
20230922,104000,510436550,30850,30950,30950,30800,628
20230922,103900,491077450,30950,30900,30950,30900,23
20230922,103800,490366150,30950,31000,31050,30950,226
20230922,103700,483369600,30950,31150,31200,30950,237
20230922,103600,476000250,31150,31150,31150,31050,640
20230922,103500,456105600,31200,31150,31200,31150,87
20230922,103400,453392700,31150,31150,31200,31050,741
20230922,103300,430348900,31200,30900,31200,30850,968
20230922,103200,400309450,30850,30850,30900,30850,73
20230922,103100,398055550,30900,30850,30900,30850,19
20230922,103000,397469200,30850,30800,30900,30800,52
20230922,102900,395864050,30850,30750,30850,30750,53
20230922,102800,394231300,30750,30650,30750,30650,51
20230922,102700,392663900,30650,30700,30700,30650,146
20230922,102600,388182000,30700,30600,30700,30600,267
20230922,102500,380006050,30550,30550,30550,30550,22
20230922,102400,379333950,30500,30400,30500,30400,70
20230922,102300,377201200,30400,30400,30400,30400,90
20230922,102200,374465200,30350,30300,30350,30300,32
20230922,102100,373494250,30300,30300,30300,30300,16
20230922,102000,373009450,30350,30400,30400,30350,14
20230922,101900,372584500,30400,30400,30400,30400,23
20230922,101800,371885300,30350,30350,30350,30350,12
20230922,101700,371521100,30400,30400,30400,30400,27
20230922,101600,370700300,30400,30400,30400,30350,65
20230922,101500,368724350,30350,30350,30350,30350,0
20230922,101400,368724350,30350,30350,30350,30200,649
20230922,101300,349083700,30350,30350,30350,30350,77
20230922,101200,346746750,30300,30300,30300,30300,2
20230922,101100,346686150,30400,30400,30400,30400,0
20230922,101000,346686150,30400,30400,30400,30400,26
20230922,100900,345895750,30200,30200,30200,30200,163
20230922,100800,340973150,30200,30200,30200,30200,218
20230922,100700,334389550,30200,30200,30200,30200,61
20230922,100600,332547350,30250,30250,30250,30250,6
20230922,100500,332365850,30250,30250,30250,30250,26
20230922,100400,331579350,30300,30300,30300,30300,0
20230922,100300,331579350,30300,30300,30300,30300,1
20230922,100200,331549050,30300,30250,30300,30250,46
20230922,100100,330156250,30300,30400,30400,30300,722
20230922,100000,308237700,30400,30450,30450,30400,29
20230922,095900,307356050,30450,30450,30450,30450,33
20230922,095800,306351200,30500,30450,30500,30450,70
20230922,095700,304216950,30450,30450,30450,30400,462
20230922,095600,290167600,30450,30450,30450,30450,23
20230922,095500,289467250,30400,30400,30400,30400,0
20230922,095400,289467250,30400,30450,30450,30400,27
20230922,095300,288645650,30450,30500,30500,30400,104
20230922,095200,285478350,30500,30500,30500,30500,4
20230922,095100,285356350,30500,30500,30500,30450,357
20230922,095000,274480350,30450,30450,30450,30450,1
20230922,094900,274449900,30500,30500,30500,30500,5
20230922,094800,274297400,30550,30550,30550,30550,27
20230922,094700,273472550,30450,30450,30450,30450,0
20230922,094600,273472550,30450,30450,30450,30450,5
20230922,094500,273320300,30450,30500,30500,30450,111
20230922,094400,269939150,30450,30450,30450,30450,0
20230922,094300,269939150,30450,30500,30500,30450,154
20230922,094200,265242750,30550,30550,30550,30500,33
20230922,094100,264234700,30600,30600,30600,30600,2
20230922,094000,264173500,30600,30550,30600,30500,101
20230922,093900,261089800,30600,30550,30600,30550,219
20230922,093800,254398750,30550,30550,30550,30450,34
20230922,093700,253361700,30500,30500,30500,30500,1
20230922,093600,253331200,30500,30450,30500,30400,119
20230922,093500,249705250,30450,30500,30500,30450,35
20230922,093400,248637800,30500,30400,30550,30400,6
20230922,093300,248454850,30400,30500,30500,30400,15
20230922,093200,247997450,30500,30500,30500,30500,1
20230922,093100,247966950,30500,30500,30550,30500,30
20230922,093000,247051900,30450,30300,30450,30300,209
20230922,092900,240706750,30200,30300,30300,30050,167
20230922,092800,235668400,30250,30200,30300,30200,297
20230922,092700,226684150,30000,30300,30300,30000,758
20230922,092600,203799150,30300,30300,30300,30300,2
20230922,092500,203738550,30300,30300,30300,30300,18
20230922,092400,203193150,30350,30350,30350,30350,109
20230922,092300,199885000,30350,30400,30400,30350,290
20230922,092200,191074600,30450,30550,30550,30450,31
20230922,092100,190129550,30500,30400,30650,30400,612
20230922,092000,171466950,30400,30350,30400,30350,78
20230922,091900,169098950,30350,30300,30350,30300,50
20230922,091800,167581800,30350,30350,30350,30350,2
20230922,091700,167521100,30300,30300,30300,30300,34
20230922,091600,166490900,30250,30250,30250,30250,1
20230922,091500,166460650,30300,30250,30300,30250,2
20230922,091400,166400100,30300,30300,30300,30300,6
20230922,091300,166218300,30300,30250,30300,30250,42
20230922,091200,164947750,30200,30200,30250,30200,83
20230922,091100,162440600,30250,29800,30350,29800,384
20230922,091000,150877500,30050,30100,30100,29700,1677
20230922,090900,100954450,30000,30050,30050,30000,296
20230922,090800,92074000,30150,30000,30150,30000,857
20230922,090700,66342750,30000,29750,30000,29750,385
20230922,090600,54835000,29750,29800,29800,29550,507
20230922,090500,39808400,29700,29750,29750,29650,263
20230922,090400,32003100,29750,29700,29850,29700,147
20230922,090300,27631200,29700,29800,29800,29700,69
20230922,090200,25579600,29800,29750,29800,29750,111
20230922,090100,22276650,29750,30000,30000,29700,362
20230922,090000,11492300,30000,29800,30100,29800,385