KissMeData/396270/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205600,27681865480,19410,19410,19410,19410,15898
20230907,205500,27681865480,19410,19410,19410,19410,0
20230907,205400,27681865480,19410,19410,19410,19410,0
20230907,205300,27681865480,19410,19410,19410,19410,0
20230907,205200,27681865480,19410,19410,19410,19410,0
20230907,205100,27681865480,19410,19410,19410,19410,0
20230907,205000,27681865480,19410,19410,19410,19410,0
20230907,204900,27681865480,19410,19410,19410,19410,0
20230907,204800,27681865480,19410,19410,19410,19410,0
20230907,204700,27681865480,19410,19410,19410,19410,0
20230907,204600,27681865480,19410,19410,19410,19410,0
20230907,204500,27681865480,19410,19410,19410,19410,0
20230907,204400,27681865480,19410,19410,19410,19410,0
20230907,204300,27681865480,19410,19410,19410,19410,0
20230907,204200,27681865480,19410,19410,19410,19410,0
20230907,204100,27681865480,19410,19410,19410,19410,0
20230907,204000,27681865480,19410,19410,19410,19410,0
20230907,203900,27681865480,19410,19410,19410,19410,0
20230907,203800,27681865480,19410,19410,19410,19410,0
20230907,203700,27681865480,19410,19410,19410,19410,0
20230907,203600,27681865480,19410,19410,19410,19410,0
20230907,203500,27681865480,19410,19410,19410,19410,0
20230907,203400,27681865480,19410,19410,19410,19410,0
20230907,203300,27681865480,19410,19410,19410,19410,0
20230907,203200,27681865480,19410,19410,19410,19410,0
20230907,203100,27681865480,19410,19410,19410,19410,0
20230907,203000,27681865480,19410,19410,19410,19410,0
20230907,202900,27681865480,19410,19410,19410,19410,0
20230907,202800,27681865480,19410,19410,19410,19410,0
20230907,202700,27681865480,19410,19410,19410,19410,0
20230907,202600,27681865480,19410,19410,19410,19410,15898
20230907,202500,27681865480,19410,19410,19410,19410,0
20230907,202400,27681865480,19410,19410,19410,19410,0
20230907,202300,27681865480,19410,19410,19410,19410,0
20230907,202200,27681865480,19410,19410,19410,19410,0
20230907,202100,27681865480,19410,19410,19410,19410,0
20230907,202000,27681865480,19410,19410,19410,19410,0
20230907,201900,27681865480,19410,19410,19410,19410,0
20230907,201800,27681865480,19410,19410,19410,19410,0
20230907,201700,27681865480,19410,19410,19410,19410,0
20230907,201600,27681865480,19410,19410,19410,19410,0
20230907,201500,27681865480,19410,19410,19410,19410,0
20230907,201400,27681865480,19410,19410,19410,19410,0
20230907,201300,27681865480,19410,19410,19410,19410,0
20230907,201200,27681865480,19410,19410,19410,19410,0
20230907,201100,27681865480,19410,19410,19410,19410,0
20230907,201000,27681865480,19410,19410,19410,19410,0
20230907,200900,27681865480,19410,19410,19410,19410,0
20230907,200800,27681865480,19410,19410,19410,19410,0
20230907,200700,27681865480,19410,19410,19410,19410,0
20230907,200600,27681865480,19410,19410,19410,19410,0
20230907,200500,27681865480,19410,19410,19410,19410,0
20230907,200400,27681865480,19410,19410,19410,19410,0
20230907,200300,27681865480,19410,19410,19410,19410,0
20230907,200200,27681865480,19410,19410,19410,19410,0
20230907,200100,27681865480,19410,19410,19410,19410,0
20230907,200000,27681865480,19410,19410,19410,19410,0
20230907,195900,27681865480,19410,19410,19410,19410,0
20230907,195800,27681865480,19410,19410,19410,19410,0
20230907,195700,27681865480,19410,19410,19410,19410,0
20230907,195600,27681865480,19410,19410,19410,19410,15898
20230907,195500,27681865480,19410,19410,19410,19410,0
20230907,195400,27681865480,19410,19410,19410,19410,0
20230907,195300,27681865480,19410,19410,19410,19410,0
20230907,195200,27681865480,19410,19410,19410,19410,0
20230907,195100,27681865480,19410,19410,19410,19410,0
20230907,195000,27681865480,19410,19410,19410,19410,0
20230907,194900,27681865480,19410,19410,19410,19410,0
20230907,194800,27681865480,19410,19410,19410,19410,0
20230907,194700,27681865480,19410,19410,19410,19410,0
20230907,194600,27681865480,19410,19410,19410,19410,0
20230907,194500,27681865480,19410,19410,19410,19410,0
20230907,194400,27681865480,19410,19410,19410,19410,0
20230907,194300,27681865480,19410,19410,19410,19410,0
20230907,194200,27681865480,19410,19410,19410,19410,0
20230907,194100,27681865480,19410,19410,19410,19410,0
20230907,194000,27681865480,19410,19410,19410,19410,0
20230907,193900,27681865480,19410,19410,19410,19410,0
20230907,193800,27681865480,19410,19410,19410,19410,0
20230907,193700,27681865480,19410,19410,19410,19410,0
20230907,193600,27681865480,19410,19410,19410,19410,0
20230907,193500,27681865480,19410,19410,19410,19410,0
20230907,193400,27681865480,19410,19410,19410,19410,0
20230907,193300,27681865480,19410,19410,19410,19410,0
20230907,193200,27681865480,19410,19410,19410,19410,0
20230907,193100,27681865480,19410,19410,19410,19410,0
20230907,193000,27681865480,19410,19410,19410,19410,0
20230907,192900,27681865480,19410,19410,19410,19410,0
20230907,192800,27681865480,19410,19410,19410,19410,0
20230907,192700,27681865480,19410,19410,19410,19410,0
20230907,192600,27681865480,19410,19410,19410,19410,15898
20230907,192500,27681865480,19410,19410,19410,19410,0
20230907,192400,27681865480,19410,19410,19410,19410,0
20230907,192300,27681865480,19410,19410,19410,19410,0
20230907,192200,27681865480,19410,19410,19410,19410,0
20230907,192100,27681865480,19410,19410,19410,19410,0
20230907,192000,27681865480,19410,19410,19410,19410,0
20230907,191900,27681865480,19410,19410,19410,19410,0
20230907,191800,27681865480,19410,19410,19410,19410,0
20230907,191700,27681865480,19410,19410,19410,19410,0
20230907,191600,27681865480,19410,19410,19410,19410,0
20230907,191500,27681865480,19410,19410,19410,19410,0
20230907,191400,27681865480,19410,19410,19410,19410,0
20230907,191300,27681865480,19410,19410,19410,19410,0
20230907,191200,27681865480,19410,19410,19410,19410,0
20230907,191100,27681865480,19410,19410,19410,19410,0
20230907,191000,27681865480,19410,19410,19410,19410,0
20230907,190900,27681865480,19410,19410,19410,19410,0
20230907,190800,27681865480,19410,19410,19410,19410,0
20230907,190700,27681865480,19410,19410,19410,19410,0
20230907,190600,27681865480,19410,19410,19410,19410,0
20230907,190500,27681865480,19410,19410,19410,19410,0
20230907,190400,27681865480,19410,19410,19410,19410,0
20230907,190300,27681865480,19410,19410,19410,19410,0
20230907,190200,27681865480,19410,19410,19410,19410,0
20230907,190100,27681865480,19410,19410,19410,19410,0
20230907,190000,27681865480,19410,19410,19410,19410,0
20230907,185900,27681865480,19410,19410,19410,19410,0
20230907,185800,27681865480,19410,19410,19410,19410,0
20230907,185700,27681865480,19410,19410,19410,19410,0
20230907,185600,27681865480,19410,19410,19410,19410,15898
20230907,185500,27681865480,19410,19410,19410,19410,0
20230907,185400,27681865480,19410,19410,19410,19410,0
20230907,185300,27681865480,19410,19410,19410,19410,0
20230907,185200,27681865480,19410,19410,19410,19410,0
20230907,185100,27681865480,19410,19410,19410,19410,0
20230907,185000,27681865480,19410,19410,19410,19410,0
20230907,184900,27681865480,19410,19410,19410,19410,0
20230907,184800,27681865480,19410,19410,19410,19410,0
20230907,184700,27681865480,19410,19410,19410,19410,0
20230907,184600,27681865480,19410,19410,19410,19410,0
20230907,184500,27681865480,19410,19410,19410,19410,0
20230907,184400,27681865480,19410,19410,19410,19410,0
20230907,184300,27681865480,19410,19410,19410,19410,0
20230907,184200,27681865480,19410,19410,19410,19410,0
20230907,184100,27681865480,19410,19410,19410,19410,0
20230907,184000,27681865480,19410,19410,19410,19410,0
20230907,183900,27681865480,19410,19410,19410,19410,0
20230907,183800,27681865480,19410,19410,19410,19410,0
20230907,183700,27681865480,19410,19410,19410,19410,0
20230907,183600,27681865480,19410,19410,19410,19410,0
20230907,183500,27681865480,19410,19410,19410,19410,0
20230907,183400,27681865480,19410,19410,19410,19410,0
20230907,183300,27681865480,19410,19410,19410,19410,0
20230907,183200,27681865480,19410,19410,19410,19410,0
20230907,183100,27681865480,19410,19410,19410,19410,0
20230907,183000,27681865480,19410,19410,19410,19410,0
20230907,182900,27681865480,19410,19410,19410,19410,0
20230907,182800,27681865480,19410,19410,19410,19410,0
20230907,182700,27681865480,19410,19410,19410,19410,0
20230907,182600,27681865480,19410,19410,19410,19410,15898
20230907,182500,27681865480,19410,19410,19410,19410,0
20230907,182400,27681865480,19410,19410,19410,19410,0
20230907,182300,27681865480,19410,19410,19410,19410,0
20230907,182200,27681865480,19410,19410,19410,19410,0
20230907,182100,27681865480,19410,19410,19410,19410,0
20230907,182000,27681865480,19410,19410,19410,19410,0
20230907,181900,27681865480,19410,19410,19410,19410,0
20230907,181800,27681865480,19410,19410,19410,19410,0
20230907,181700,27681865480,19410,19410,19410,19410,0
20230907,181600,27681865480,19410,19410,19410,19410,0
20230907,181500,27681865480,19410,19410,19410,19410,0
20230907,181400,27681865480,19410,19410,19410,19410,0
20230907,181300,27681865480,19410,19410,19410,19410,0
20230907,181200,27681865480,19410,19410,19410,19410,0
20230907,181100,27681865480,19410,19410,19410,19410,0
20230907,181000,27681865480,19410,19410,19410,19410,0
20230907,180900,27681865480,19410,19410,19410,19410,0
20230907,180800,27681865480,19410,19410,19410,19410,0
20230907,180700,27681865480,19410,19410,19410,19410,0
20230907,180600,27681865480,19410,19410,19410,19410,0
20230907,180500,27681865480,19410,19410,19410,19410,0
20230907,180400,27681865480,19410,19410,19410,19410,0
20230907,180300,27681865480,19410,19410,19410,19410,0
20230907,180200,27681865480,19410,19410,19410,19410,0
20230907,180100,27681865480,19410,19410,19410,19410,0
20230907,180000,27681865480,19410,19410,19410,19410,0
20230907,175900,27681865480,19410,19410,19410,19410,0
20230907,175800,27681865480,19410,19410,19410,19410,0
20230907,175700,27681865480,19410,19410,19410,19410,0
20230907,175600,27681865480,19410,19410,19410,19410,15898
20230907,175500,27681865480,19410,19410,19410,19410,0
20230907,175400,27681865480,19410,19410,19410,19410,0
20230907,175300,27681865480,19410,19410,19410,19410,0
20230907,175200,27681865480,19410,19410,19410,19410,0
20230907,175100,27681865480,19410,19410,19410,19410,0
20230907,175000,27681865480,19410,19410,19410,19410,0
20230907,174900,27681865480,19410,19410,19410,19410,0
20230907,174800,27681865480,19410,19410,19410,19410,0
20230907,174700,27681865480,19410,19410,19410,19410,0
20230907,174600,27681865480,19410,19410,19410,19410,0
20230907,174500,27681865480,19410,19410,19410,19410,0
20230907,174400,27681865480,19410,19410,19410,19410,0
20230907,174300,27681865480,19410,19410,19410,19410,0
20230907,174200,27681865480,19410,19410,19410,19410,0
20230907,174100,27681865480,19410,19410,19410,19410,0
20230907,174000,27681865480,19410,19410,19410,19410,0
20230907,173900,27681865480,19410,19410,19410,19410,0
20230907,173800,27681865480,19410,19410,19410,19410,0
20230907,173700,27681865480,19410,19410,19410,19410,0
20230907,173600,27681865480,19410,19410,19410,19410,0
20230907,173500,27681865480,19410,19410,19410,19410,0
20230907,173400,27681865480,19410,19410,19410,19410,0
20230907,173300,27681865480,19410,19410,19410,19410,0
20230907,173200,27681865480,19410,19410,19410,19410,0
20230907,173100,27681865480,19410,19410,19410,19410,0
20230907,173000,27681865480,19410,19410,19410,19410,0
20230907,172900,27681865480,19410,19410,19410,19410,0
20230907,172800,27681865480,19410,19410,19410,19410,0
20230907,172700,27681865480,19410,19410,19410,19410,0
20230907,172600,27681865480,19410,19410,19410,19410,15898
20230907,172500,27681865480,19410,19410,19410,19410,0
20230907,172400,27681865480,19410,19410,19410,19410,0
20230907,172300,27681865480,19410,19410,19410,19410,0
20230907,172200,27681865480,19410,19410,19410,19410,0
20230907,172100,27681865480,19410,19410,19410,19410,0
20230907,172000,27681865480,19410,19410,19410,19410,0
20230907,171900,27681865480,19410,19410,19410,19410,0
20230907,171800,27681865480,19410,19410,19410,19410,0
20230907,171700,27681865480,19410,19410,19410,19410,0
20230907,171600,27681865480,19410,19410,19410,19410,0
20230907,171500,27681865480,19410,19410,19410,19410,0
20230907,171400,27681865480,19410,19410,19410,19410,0
20230907,171300,27681865480,19410,19410,19410,19410,0
20230907,171200,27681865480,19410,19410,19410,19410,0
20230907,171100,27681865480,19410,19410,19410,19410,0
20230907,171000,27681865480,19410,19410,19410,19410,0
20230907,170900,27681865480,19410,19410,19410,19410,0
20230907,170800,27681865480,19410,19410,19410,19410,0
20230907,170700,27681865480,19410,19410,19410,19410,0
20230907,170600,27681865480,19410,19410,19410,19410,0
20230907,170500,27681865480,19410,19410,19410,19410,0
20230907,170400,27681865480,19410,19410,19410,19410,0
20230907,170300,27681865480,19410,19410,19410,19410,0
20230907,170200,27681865480,19410,19410,19410,19410,0
20230907,170100,27681865480,19410,19410,19410,19410,0
20230907,170000,27681865480,19410,19410,19410,19410,0
20230907,165900,27681865480,19410,19410,19410,19410,0
20230907,165800,27681865480,19410,19410,19410,19410,0
20230907,165700,27681865480,19410,19410,19410,19410,0
20230907,165600,27681865480,19410,19410,19410,19410,15898
20230907,165500,27681865480,19410,19410,19410,19410,0
20230907,165400,27681865480,19410,19410,19410,19410,0
20230907,165300,27681865480,19410,19410,19410,19410,0
20230907,165200,27681865480,19410,19410,19410,19410,0
20230907,165100,27681865480,19410,19410,19410,19410,0
20230907,165000,27681865480,19410,19410,19410,19410,0
20230907,164900,27681865480,19410,19410,19410,19410,0
20230907,164800,27681865480,19410,19410,19410,19410,0
20230907,164700,27681865480,19410,19410,19410,19410,0
20230907,164600,27681865480,19410,19410,19410,19410,0
20230907,164500,27681865480,19410,19410,19410,19410,0
20230907,164400,27681865480,19410,19410,19410,19410,0
20230907,164300,27681865480,19410,19410,19410,19410,0
20230907,164200,27681865480,19410,19410,19410,19410,0
20230907,164100,27681865480,19410,19410,19410,19410,0
20230907,164000,27681865480,19410,19410,19410,19410,0
20230907,163900,27681865480,19410,19410,19410,19410,0
20230907,163800,27681865480,19410,19410,19410,19410,0
20230907,163700,27681865480,19410,19410,19410,19410,0
20230907,163600,27681865480,19410,19410,19410,19410,0
20230907,163500,27681865480,19410,19410,19410,19410,0
20230907,163400,27681865480,19410,19410,19410,19410,0
20230907,163300,27681865480,19410,19410,19410,19410,0
20230907,163200,27681865480,19410,19410,19410,19410,0
20230907,163100,27681865480,19410,19410,19410,19410,0
20230907,163000,27681865480,19410,19410,19410,19410,0
20230907,162900,27681865480,19410,19410,19410,19410,0
20230907,162800,27681865480,19410,19410,19410,19410,0
20230907,162700,27681865480,19410,19410,19410,19410,0
20230907,162600,27681865480,19410,19410,19410,19410,15898
20230907,162500,27681865480,19410,19410,19410,19410,0
20230907,162400,27681865480,19410,19410,19410,19410,0
20230907,162300,27681865480,19410,19410,19410,19410,0
20230907,162200,27681865480,19410,19410,19410,19410,0
20230907,162100,27681865480,19410,19410,19410,19410,0
20230907,162000,27681865480,19410,19410,19410,19410,0
20230907,161900,27681865480,19410,19410,19410,19410,0
20230907,161800,27681865480,19410,19410,19410,19410,0
20230907,161700,27681865480,19410,19410,19410,19410,0
20230907,161600,27681865480,19410,19410,19410,19410,0
20230907,161500,27681865480,19410,19410,19410,19410,0
20230907,161400,27681865480,19410,19410,19410,19410,0
20230907,161300,27681865480,19410,19410,19410,19410,0
20230907,161200,27681865480,19410,19410,19410,19410,0
20230907,161100,27681865480,19410,19410,19410,19410,0
20230907,161000,27681865480,19410,19410,19410,19410,0
20230907,160900,27681865480,19410,19410,19410,19410,0
20230907,160800,27681865480,19410,19410,19410,19410,0
20230907,160700,27681865480,19410,19410,19410,19410,0
20230907,160600,27681865480,19410,19410,19410,19410,0
20230907,160500,27681865480,19410,19410,19410,19410,0
20230907,160400,27681865480,19410,19410,19410,19410,0
20230907,160300,27681865480,19410,19410,19410,19410,0
20230907,160200,27681865480,19410,19410,19410,19410,0
20230907,160100,27681865480,19410,19410,19410,19410,0
20230907,160000,27681865480,19410,19410,19410,19410,0
20230907,155900,27681865480,19410,19410,19410,19410,0
20230907,155800,27681865480,19410,19410,19410,19410,0
20230907,155700,27681865480,19410,19410,19410,19410,0
20230907,155600,27681865480,19410,19410,19410,19410,15898
20230907,155500,27681865480,19410,19410,19410,19410,0
20230907,155400,27681865480,19410,19410,19410,19410,0
20230907,155300,27681865480,19410,19410,19410,19410,0
20230907,155200,27681865480,19410,19410,19410,19410,0
20230907,155100,27681865480,19410,19410,19410,19410,0
20230907,155000,27681865480,19410,19410,19410,19410,0
20230907,154900,27681865480,19410,19410,19410,19410,0
20230907,154800,27681865480,19410,19410,19410,19410,0
20230907,154700,27681865480,19410,19410,19410,19410,0
20230907,154600,27681865480,19410,19410,19410,19410,0
20230907,154500,27681865480,19410,19410,19410,19410,0
20230907,154400,27681865480,19410,19410,19410,19410,0
20230907,154300,27681865480,19410,19410,19410,19410,0
20230907,154200,27681865480,19410,19410,19410,19410,0
20230907,154100,27681865480,19410,19410,19410,19410,0
20230907,154000,27681865480,19410,19410,19410,19410,0
20230907,153900,27681865480,19410,19410,19410,19410,0
20230907,153800,27681865480,19410,19410,19410,19410,0
20230907,153700,27681865480,19410,19410,19410,19410,0
20230907,153600,27681865480,19410,19410,19410,19410,0
20230907,153500,27681865480,19410,19410,19410,19410,0
20230907,153400,27681865480,19410,19410,19410,19410,0
20230907,153300,27681865480,19410,19410,19410,19410,0
20230907,153200,27681865480,19410,19410,19410,19410,0
20230907,153100,27681865480,19410,19410,19410,19410,0
20230907,153000,27681865480,19410,19410,19410,19410,15898
20230907,152900,27373285300,19380,19380,19380,19380,0
20230907,152800,27373285300,19380,19380,19380,19380,0
20230907,152700,27373285300,19380,19380,19380,19380,0
20230907,152600,27373285300,19380,19380,19380,19380,0
20230907,152500,27373285300,19380,19380,19380,19380,0
20230907,152400,27373285300,19380,19380,19380,19380,0
20230907,152300,27373285300,19380,19380,19380,19380,0
20230907,152200,27373285300,19380,19380,19380,19380,0
20230907,152100,27373285300,19380,19380,19380,19380,0
20230907,152000,27373285300,19380,19380,19380,19380,0
20230907,151900,27373285300,19380,19330,19380,19310,2128
20230907,151800,27332093890,19320,19290,19320,19290,1963
20230907,151700,27294191300,19300,19300,19310,19250,1452
20230907,151600,27266186990,19300,19260,19300,19250,1716
20230907,151500,27233089960,19250,19260,19280,19230,4234
20230907,151400,27151599090,19270,19290,19300,19260,1612
20230907,151300,27120532510,19300,19270,19320,19270,3038
20230907,151200,27061953810,19280,19270,19290,19250,3332
20230907,151100,26997735740,19270,19300,19330,19260,3767
20230907,151000,26925119440,19300,19320,19360,19300,2563
20230907,150900,26875620030,19320,19320,19350,19310,1909
20230907,150800,26838736670,19320,19360,19360,19300,1458
20230907,150700,26810556170,19300,19320,19380,19260,5404
20230907,150600,26706239230,19300,19330,19370,19300,1101
20230907,150500,26684952670,19370,19260,19380,19200,7645
20230907,150400,26537753240,19250,19290,19340,19240,6300
20230907,150300,26416396070,19330,19400,19400,19300,9615
20230907,150200,26230474140,19400,19400,19420,19400,1168
20230907,150100,26207810390,19400,19410,19430,19390,3078
20230907,150000,26148100940,19410,19400,19420,19390,1749
20230907,145900,26114168760,19410,19450,19450,19400,632
20230907,145800,26101896130,19460,19450,19540,19410,1789
20230907,145700,26067098270,19440,19380,19450,19370,2797
20230907,145600,26012839550,19380,19400,19450,19380,3852
20230907,145500,25938111500,19400,19400,19430,19380,3599
20230907,145400,25868340240,19390,19400,19410,19380,2602
20230907,145300,25817888730,19390,19420,19420,19390,2475
20230907,145200,25769866090,19410,19390,19440,19380,2525
20230907,145100,25720870400,19390,19410,19450,19380,3426
20230907,145000,25654350850,19400,19460,19460,19350,9141
20230907,144900,25477114120,19450,19520,19520,19450,8155
20230907,144800,25318407290,19520,19520,19540,19490,2443
20230907,144700,25270741450,19520,19520,19570,19510,2901
20230907,144600,25214057470,19520,19540,19540,19480,5972
20230907,144500,25097588570,19540,19580,19590,19540,1823
20230907,144400,25061932070,19590,19580,19600,19580,1717
20230907,144300,25028307030,19580,19620,19620,19560,2137
20230907,144200,24986456470,19620,19610,19680,19610,1117
20230907,144100,24964515430,19610,19610,19610,19550,1069
20230907,144000,24943560530,19610,19530,19610,19530,2825
20230907,143900,24888289760,19530,19570,19580,19500,4168
20230907,143800,24806873310,19580,19620,19620,19520,7792
20230907,143700,24654262340,19630,19770,19770,19620,8582
20230907,143600,24485115080,19770,19810,19820,19760,3724
20230907,143500,24411411090,19810,19820,19820,19810,1039
20230907,143400,24390825310,19820,19810,19840,19810,1428
20230907,143300,24362524830,19800,19800,19800,19790,753
20230907,143200,24347618620,19800,19780,19800,19780,431
20230907,143100,24339087900,19770,19780,19780,19760,799
20230907,143000,24323289840,19760,19770,19780,19760,1634
20230907,142900,24290984200,19780,19780,19800,19770,2889
20230907,142800,24233841260,19780,19810,19810,19780,1559
20230907,142700,24202990350,19810,19800,19810,19790,1768
20230907,142600,24167979350,19810,19800,19810,19780,2408
20230907,142500,24120328460,19820,19820,19840,19800,1266
20230907,142400,24095247010,19820,19880,19880,19810,1244
20230907,142300,24070566560,19870,19890,19890,19870,1326
20230907,142200,24044207530,19890,19890,19900,19880,523
20230907,142100,24033805100,19890,19900,19910,19890,640
20230907,142000,24021071390,19900,19910,19920,19860,2581
20230907,141900,23969721940,19900,19920,19930,19870,2238
20230907,141800,23925211970,19930,19970,19980,19930,2041
20230907,141700,23884473810,19960,19950,19960,19940,2455
20230907,141600,23835474010,19930,19880,19930,19880,2047
20230907,141500,23794723240,19880,19890,19920,19870,1291
20230907,141400,23769054340,19890,19920,19930,19890,2464
20230907,141300,23720008850,19930,19950,19960,19920,836
20230907,141200,23703335410,19960,19970,19970,19910,705
20230907,141100,23689287240,19970,19980,19980,19900,4008
20230907,141000,23609339150,19990,20050,20050,19980,3699
20230907,140900,23535373080,20050,20000,20050,19990,2022
20230907,140800,23494934040,19990,20000,20000,19990,755
20230907,140700,23479836710,20000,20000,20050,20000,1880
20230907,140600,23442222860,20050,20000,20050,20000,1252
20230907,140500,23417161760,20000,20000,20050,20000,949
20230907,140400,23398168960,20000,20000,20050,20000,3318
20230907,140300,23331800910,20050,20050,20050,20000,885
20230907,140200,23314066160,20050,20050,20100,20000,1874
20230907,140100,23276495210,20050,20000,20050,20000,749
20230907,140000,23261497210,20000,20000,20050,19990,2596
20230907,135900,23209517310,20000,20000,20050,20000,2550
20230907,135800,23158493310,20000,20050,20050,19990,1355
20230907,135700,23131370090,20000,19990,20050,19990,3222
20230907,135600,23066926270,19990,19960,20050,19950,7202
20230907,135500,22923051290,19980,19890,19980,19860,1973
20230907,135400,22883732800,19900,19900,19910,19890,1398
20230907,135300,22855911940,19900,19790,19900,19790,4451
20230907,135200,22767692480,19790,19880,19880,19780,6821
20230907,135100,22632563550,19880,19910,19910,19870,2000
20230907,135000,22592798540,19890,19890,19930,19890,3503
20230907,134900,22523063540,19890,19920,19920,19870,1659
20230907,134800,22490049360,19930,19910,19960,19860,2236
20230907,134700,22445519510,19910,19870,19910,19850,2192
20230907,134600,22401932990,19860,19890,19890,19850,1249
20230907,134500,22377118840,19890,19880,19930,19870,322
20230907,134400,22370715010,19870,19850,19880,19820,584
20230907,134300,22359119480,19850,19860,19860,19830,1681
20230907,134200,22325756780,19860,19870,19880,19800,3579
20230907,134100,22254795590,19870,19900,19960,19870,1748
20230907,134000,22220000520,19900,19870,19900,19850,3428
20230907,133900,22151897320,19850,19860,19890,19850,2013
20230907,133800,22111887290,19850,19920,19920,19830,4615
20230907,133700,22020208200,19920,19990,20000,19910,2389
20230907,133600,21972538800,20000,20000,20050,20000,2196
20230907,133500,21928585400,20000,20050,20100,20000,1247
20230907,133400,21903588050,20100,20050,20100,20050,1600
20230907,133300,21871498850,20050,20050,20050,20000,2425
20230907,133200,21822925000,20050,20050,20050,20000,2041
20230907,133100,21782051950,20050,20050,20050,20000,577
20230907,133000,21770495100,20050,20050,20100,20000,1229
20230907,132900,21745870600,20100,20050,20100,20000,1847
20230907,132800,21708810650,20100,20100,20100,20050,716
20230907,132700,21694429900,20100,20050,20100,20000,2752
20230907,132600,21639256100,20000,20100,20100,20000,1368
20230907,132500,21611853850,20050,20050,20100,20050,1402
20230907,132400,21583723350,20100,20050,20100,20000,973
20230907,132300,21564192250,20050,20100,20100,20050,1901
20230907,132200,21526018050,20100,20100,20200,20050,5011
20230907,132100,21425174750,20050,20050,20150,19950,7247
20230907,132000,21279561670,20050,20050,20050,20000,1282
20230907,131900,21253897570,20050,20050,20100,20050,1830
20230907,131800,21217197220,20000,19930,20050,19920,6129
20230907,131700,21094598140,19930,19930,19930,19920,333
20230907,131600,21087962190,19930,19930,19930,19920,363
20230907,131500,21080727960,19920,19930,19930,19910,1083
20230907,131400,21059154930,19930,19940,19940,19920,660
20230907,131300,21046004650,19940,19870,19950,19870,1322
20230907,131200,21019676820,19900,19850,19900,19840,630
20230907,131100,21007166270,19850,19900,19900,19830,944
20230907,131000,20988422580,19880,19890,19960,19840,477
20230907,130900,20978926450,19900,19910,19960,19830,4893
20230907,130800,20881336200,19910,19800,19930,19790,1937
20230907,130700,20842919940,19780,19790,19800,19770,3408
20230907,130600,20775497170,19790,19780,19800,19770,706
20230907,130500,20761531930,19760,19780,19780,19750,2245
20230907,130400,20717158610,19790,19840,19850,19790,4945
20230907,130300,20619194740,19840,19830,19840,19820,1447
20230907,130200,20590511940,19830,19860,19860,19820,2954
20230907,130100,20531914820,19860,19920,19920,19860,4266
20230907,130000,20447090730,19930,19950,19950,19910,2151
20230907,125900,20404224720,19950,19980,19980,19940,2361
20230907,125800,20357105100,19980,19980,19980,19950,1082
20230907,125700,20335503870,19970,19960,19990,19950,1351
20230907,125600,20308535280,19960,19960,19990,19950,974
20230907,125500,20289092320,20050,19930,20050,19920,3829
20230907,125400,20212695360,19930,19920,19940,19890,6805
20230907,125300,20077214960,19920,19920,19920,19890,2716
20230907,125200,20023158160,19920,19930,19940,19890,3342
20230907,125100,19956597390,19940,19900,19940,19890,3959
20230907,125000,19877792940,19950,19990,19990,19900,5519
20230907,124900,19767670980,20000,19990,20000,19990,168
20230907,124800,19764311570,20000,20000,20000,19990,463
20230907,124700,19755052960,19990,20000,20000,19990,1214
20230907,124600,19730777320,19990,20000,20050,19990,602
20230907,124500,19718734550,20000,19990,20050,19990,1463
20230907,124400,19689464940,19990,20000,20050,19970,1971
20230907,124300,19650075260,20000,19990,20050,19980,1966
20230907,124200,19610771810,19990,20000,20050,19960,2224
20230907,124100,19566311330,20050,19970,20050,19950,4608
20230907,124000,19474212450,19970,20150,20150,19970,8065
20230907,123900,19312843300,20100,20150,20150,20050,3327
20230907,123800,19246000300,20100,20200,20200,20100,2536
20230907,123700,19194921450,20200,20350,20350,20150,11297
20230907,123600,18966178250,20350,20300,20350,20250,4002
20230907,123500,18884977250,20300,20400,20400,20250,9154
20230907,123400,18698996250,20400,20200,20400,20150,14664
20230907,123300,18401581000,20150,20100,20200,20100,2827
20230907,123200,18344613300,20150,20150,20150,20050,1864
20230907,123100,18307120900,20150,20200,20200,20100,2561
20230907,123000,18255501150,20200,20100,20200,20050,4171
20230907,122900,18171401550,20100,20200,20200,20100,1997
20230907,122800,18131206300,20150,20150,20200,20100,4315
20230907,122700,18044327350,20150,20100,20200,20100,3945
20230907,122600,17964804400,20150,20250,20250,20100,4692
20230907,122500,17870379500,20200,20150,20300,20150,10671
20230907,122400,17654631700,20150,20150,20250,20100,17108
20230907,122300,17309044150,20100,20000,20200,20000,16118
20230907,122200,16985075950,20000,19980,20000,19980,4238
20230907,122100,16900327310,19980,19990,19990,19970,1918
20230907,122000,16861997920,19990,19990,20000,19980,933
20230907,121900,16843349000,19990,19990,20000,19980,1427
20230907,121800,16814817640,19990,20000,20000,19970,2867
20230907,121700,16757516440,20000,19930,20050,19930,12658
20230907,121600,16504595670,19930,19920,19930,19910,594
20230907,121500,16492761980,19930,19910,19930,19910,1194
20230907,121400,16468973380,19900,19910,19920,19900,672
20230907,121300,16455596060,19920,19920,19920,19900,1317
20230907,121200,16429366880,19920,19900,19930,19900,3467
20230907,121100,16360317960,19900,19910,19910,19900,1180
20230907,121000,16336827420,19910,19870,19910,19860,3616
20230907,120900,16264939580,19870,19860,19870,19830,1553
20230907,120800,16234094080,19860,19810,19870,19810,801
20230907,120700,16218191440,19810,19830,19830,19810,397
20230907,120600,16210322060,19820,19790,19820,19730,2395
20230907,120500,16162928550,19790,19760,19790,19740,1171
20230907,120400,16139785910,19760,19750,19760,19730,633
20230907,120300,16127293390,19760,19770,19770,19720,523
20230907,120200,16116963550,19770,19740,19770,19720,630
20230907,120100,16104526160,19740,19720,19750,19710,1858
20230907,120000,16067858660,19700,19700,19740,19680,3094
20230907,115900,16006918410,19700,19730,19740,19680,4741
20230907,115800,15913436490,19730,19770,19770,19720,3092
20230907,115700,15852379130,19760,19770,19790,19760,969
20230907,115600,15833220510,19770,19840,19840,19770,1466
20230907,115500,15804212240,19830,19840,19840,19760,5797
20230907,115400,15689399190,19840,19850,19870,19840,335
20230907,115300,15682749300,19870,19850,19870,19850,439
20230907,115200,15674032970,19860,19870,19870,19850,2853
20230907,115100,15617387680,19870,19890,19900,19870,1684
20230907,115000,15583903420,19890,19900,19900,19890,1411
20230907,114900,15555830920,19900,19910,19910,19900,873
20230907,114800,15538457540,19900,19910,19920,19890,2625
20230907,114700,15486201130,19910,19910,19920,19900,1035
20230907,114600,15465595880,19910,19890,19930,19890,1312
20230907,114500,15439478080,19880,19860,19890,19860,1747
20230907,114400,15404751310,19870,19870,19870,19860,2212
20230907,114300,15360812500,19870,19880,19900,19870,3969
20230907,114200,15281922400,19890,19940,19960,19890,4723
20230907,114100,15187876420,19950,19920,19960,19900,4681
20230907,114000,15094633120,19960,19990,20000,19910,16775
20230907,113900,14759370350,19990,19990,20000,19990,9447
20230907,113800,14570446940,19990,19990,20000,19990,2945
20230907,113700,14511556190,20000,19990,20000,19990,5428
20230907,113600,14403035570,19990,20000,20000,19990,5936
20230907,113500,14284335940,19980,19870,20000,19840,10818
20230907,113400,14068481150,19880,19870,19900,19860,1770
20230907,113300,14033312070,19870,19870,19870,19830,7212
20230907,113200,13890141430,19860,19900,19910,19860,5867
20230907,113100,13773510870,19910,19950,19980,19910,2574
20230907,113000,13722194600,19930,19940,19960,19930,1920
20230907,112900,13683906940,19940,19930,19950,19920,1784
20230907,112800,13648341550,19930,19960,19990,19930,4847
20230907,112700,13551649660,19950,19990,20000,19950,6058
20230907,112600,13430589520,19990,20000,20000,19980,5453
20230907,112500,13321564050,19990,19980,20000,19970,5064
20230907,112400,13220344630,19980,19920,19980,19920,4156
20230907,112300,13137443840,19920,19910,19930,19910,1399
20230907,112200,13109568520,19910,19900,19930,19890,1950
20230907,112100,13070738760,19900,19930,19950,19890,4212
20230907,112000,12986837790,19930,19960,19980,19910,3717
20230907,111900,12912709350,19960,19970,19980,19940,5912
20230907,111800,12794717900,19960,19990,20000,19950,4106
20230907,111700,12712663510,19990,19930,20000,19920,5097
20230907,111600,12610925700,19930,19900,19930,19870,3002
20230907,111500,12551188810,19900,19880,19900,19870,1838
20230907,111400,12514633530,19870,19850,19880,19850,2100
20230907,111300,12472933010,19860,19890,19890,19850,3146
20230907,111200,12410452060,19890,19910,19910,19850,10264
20230907,111100,12206543610,19900,20000,20000,19850,10268
20230907,111000,12001980680,20000,19960,20050,19920,61349
20230907,110900,10775535400,19960,19880,19960,19880,22596
20230907,110800,10325056690,19890,19860,19890,19840,8847
20230907,110700,10149317380,19850,19810,19860,19800,3279
20230907,110600,10084297700,19810,19790,19820,19680,2692
20230907,110500,10031041580,19790,19850,19860,19640,8877
20230907,110400,9855601450,19850,19800,19860,19790,7048
20230907,110300,9715904850,19800,19920,19920,19800,4585
20230907,110200,9624941410,19920,19890,19940,19840,14198
20230907,110100,9342106570,19890,19820,19910,19820,27713
20230907,110000,8791384860,19820,19760,19830,19750,20256
20230907,105900,8390478090,19770,19640,19780,19620,11662
20230907,105800,8160825130,19640,19530,19640,19470,6238
20230907,105700,8038612920,19520,19430,19520,19430,2274
20230907,105600,7994339670,19430,19400,19440,19400,2024
20230907,105500,7955033320,19400,19400,19410,19370,662
20230907,105400,7942204650,19410,19410,19410,19350,251
20230907,105300,7937336460,19410,19360,19410,19340,3554
20230907,105200,7868551510,19360,19380,19420,19360,493
20230907,105100,7859001650,19350,19350,19380,19340,1375
20230907,105000,7832389330,19380,19360,19380,19350,2059
20230907,104900,7792519410,19370,19430,19430,19370,9402
20230907,104800,7610043750,19440,19440,19500,19430,694
20230907,104700,7596551540,19440,19440,19500,19440,262
20230907,104600,7591455970,19450,19500,19500,19450,213
20230907,104500,7587311470,19450,19430,19500,19420,1168
20230907,104400,7564611930,19440,19500,19500,19430,2541
20230907,104300,7515188910,19500,19540,19540,19450,5757
20230907,104200,7403141620,19540,19480,19550,19470,1115
20230907,104100,7381408170,19480,19460,19480,19430,1353
20230907,104000,7355083690,19470,19500,19500,19460,903
20230907,103900,7337498470,19490,19540,19550,19490,1886
20230907,103800,7300719760,19540,19520,19560,19520,532
20230907,103700,7290325430,19520,19570,19620,19520,288
20230907,103600,7284694890,19570,19590,19620,19570,2095
20230907,103500,7243638900,19610,19560,19610,19560,2135
20230907,103400,7201807000,19550,19520,19550,19470,1726
20230907,103300,7168123190,19520,19550,19550,19520,2261
20230907,103200,7123957660,19560,19560,19600,19550,265
20230907,103100,7118774620,19600,19580,19610,19560,2287
20230907,103000,7073997810,19610,19600,19610,19580,641
20230907,102900,7061435500,19600,19600,19610,19600,1466
20230907,102800,7032697550,19610,19590,19610,19580,3378
20230907,102700,6966502040,19600,19600,19620,19590,1262
20230907,102600,6941761400,19600,19600,19600,19590,587
20230907,102500,6930258850,19600,19610,19630,19600,1894
20230907,102400,6893103630,19600,19600,19610,19580,1123
20230907,102300,6871086200,19600,19540,19600,19540,2103
20230907,102200,6829897010,19570,19580,19600,19530,1203
20230907,102100,6806341360,19560,19520,19600,19520,1228
20230907,102000,6782304500,19520,19580,19600,19520,1318
20230907,101900,6756518260,19580,19550,19600,19550,297
20230907,101800,6750703960,19550,19590,19600,19530,1679
20230907,101700,6717824570,19540,19490,19590,19490,305
20230907,101600,6711862750,19490,19600,19600,19490,610
20230907,101500,6699960860,19630,19590,19630,19520,1189
20230907,101400,6676652920,19490,19590,19600,19470,1220
20230907,101300,6652800820,19590,19620,19630,19590,1722
20230907,101200,6619026540,19610,19610,19670,19600,3137
20230907,101100,6557475370,19600,19600,19620,19600,367
20230907,101000,6550281370,19590,19650,19660,19580,2025
20230907,100900,6510498110,19650,19620,19670,19580,3259
20230907,100800,6446465880,19640,19600,19640,19550,2104
20230907,100700,6405198180,19600,19520,19630,19520,1664
20230907,100600,6372595410,19560,19440,19580,19440,2782
20230907,100500,6318289560,19470,19420,19470,19410,872
20230907,100400,6301353150,19420,19420,19420,19410,727
20230907,100300,6287239200,19420,19420,19470,19410,929
20230907,100200,6269188620,19420,19450,19450,19410,3794
20230907,100100,6195498590,19460,19480,19480,19450,983
20230907,100000,6176365980,19500,19550,19550,19480,1339
20230907,095900,6150246730,19520,19560,19560,19520,442
20230907,095800,6141611860,19560,19570,19600,19560,672
20230907,095700,6128453650,19570,19630,19630,19520,1763
20230907,095600,6093988480,19610,19620,19690,19560,4367
20230907,095500,6008402740,19660,19610,19720,19610,10922
20230907,095400,5793645560,19600,19500,19610,19490,2891
20230907,095300,5737028440,19510,19530,19590,19490,1799
20230907,095200,5701920340,19600,19590,19610,19520,3346
20230907,095100,5636393640,19590,19430,19600,19410,9492
20230907,095000,5451837860,19430,19450,19480,19420,2390
20230907,094900,5405374370,19450,19520,19540,19450,1104
20230907,094800,5383834840,19520,19510,19600,19510,1782
20230907,094700,5348978920,19510,19530,19540,19500,1703
20230907,094600,5315741820,19530,19610,19610,19530,4505
20230907,094500,5227558190,19600,19600,19620,19600,1676
20230907,094400,5194707180,19600,19670,19710,19590,3063
20230907,094300,5134589930,19670,19680,19720,19630,5683
20230907,094200,5022661840,19670,19600,19670,19590,3714
20230907,094100,4949761480,19600,19570,19680,19570,8012
20230907,094000,4792518970,19570,19550,19590,19550,3143
20230907,093900,4730992820,19540,19510,19570,19510,3778
20230907,093800,4657127520,19510,19360,19550,19360,3277
20230907,093700,4593225330,19420,19370,19420,19320,1871
20230907,093600,4556964130,19370,19400,19410,19370,447
20230907,093500,4548293070,19410,19420,19420,19400,509
20230907,093400,4538413260,19400,19490,19490,19400,2440
20230907,093300,4490968780,19500,19450,19500,19440,2016
20230907,093200,4451697070,19430,19370,19450,19370,1512
20230907,093100,4422348530,19370,19300,19370,19270,930
20230907,093000,4404373480,19260,19230,19360,19230,3286
20230907,092900,4340976910,19230,19240,19280,19230,4306
20230907,092800,4258135140,19250,19240,19280,19240,986
20230907,092700,4239156240,19240,19240,19300,19240,3352
20230907,092600,4174654590,19240,19230,19390,19220,1551
20230907,092500,4144765310,19220,19310,19320,19220,5268
20230907,092400,4043162470,19310,19350,19350,19300,3696
20230907,092300,3971730690,19350,19410,19410,19340,2578
20230907,092200,3921783900,19450,19490,19500,19410,1936
20230907,092100,3884109750,19490,19520,19560,19490,2453
20230907,092000,3836163640,19520,19320,19550,19320,4053
20230907,091900,3757284640,19320,19420,19420,19300,5584
20230907,091800,3649195830,19450,19450,19490,19400,2877
20230907,091700,3593303890,19450,19490,19520,19450,3446
20230907,091600,3526243590,19450,19420,19560,19400,2935
20230907,091500,3469046430,19420,19460,19490,19300,8336
20230907,091400,3307251270,19460,19500,19500,19450,9043
20230907,091300,3131262330,19490,19630,19670,19480,8581
20230907,091200,2963358330,19670,19720,19730,19610,7956
20230907,091100,2807053860,19680,19760,19800,19660,6017
20230907,091000,2688384540,19770,19810,19820,19610,17504
20230907,090900,2342833220,19810,19730,19830,19730,13499
20230907,090800,2075760810,19730,19770,19780,19640,10274
20230907,090700,1873115730,19770,19570,19780,19560,27745
20230907,090600,1327326900,19570,19570,19580,19500,6240
20230907,090500,1205264120,19540,19500,19570,19480,5887
20230907,090400,1090329530,19500,19500,19530,19410,11283
20230907,090300,870535120,19490,19500,19520,19430,6419
20230907,090200,745474510,19490,19320,19530,19320,16735
20230907,090100,419853030,19310,19110,19320,19100,7179
20230907,090000,281698520,19150,19000,19200,19000,14468