KissMeData/069540/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193400,38754056000,5070,5070,5070,5070,45512
20230907,193300,38754056000,5070,5070,5070,5070,0
20230907,193200,38754056000,5070,5070,5070,5070,0
20230907,193100,38754056000,5070,5070,5070,5070,0
20230907,193000,38754056000,5070,5070,5070,5070,0
20230907,192900,38754056000,5070,5070,5070,5070,0
20230907,192800,38754056000,5070,5070,5070,5070,0
20230907,192700,38754056000,5070,5070,5070,5070,0
20230907,192600,38754056000,5070,5070,5070,5070,0
20230907,192500,38754056000,5070,5070,5070,5070,0
20230907,192400,38754056000,5070,5070,5070,5070,0
20230907,192300,38754056000,5070,5070,5070,5070,0
20230907,192200,38754056000,5070,5070,5070,5070,0
20230907,192100,38754056000,5070,5070,5070,5070,0
20230907,192000,38754056000,5070,5070,5070,5070,0
20230907,191900,38754056000,5070,5070,5070,5070,0
20230907,191800,38754056000,5070,5070,5070,5070,0
20230907,191700,38754056000,5070,5070,5070,5070,0
20230907,191600,38754056000,5070,5070,5070,5070,0
20230907,191500,38754056000,5070,5070,5070,5070,0
20230907,191400,38754056000,5070,5070,5070,5070,0
20230907,191300,38754056000,5070,5070,5070,5070,0
20230907,191200,38754056000,5070,5070,5070,5070,0
20230907,191100,38754056000,5070,5070,5070,5070,0
20230907,191000,38754056000,5070,5070,5070,5070,0
20230907,190900,38754056000,5070,5070,5070,5070,0
20230907,190800,38754056000,5070,5070,5070,5070,0
20230907,190700,38754056000,5070,5070,5070,5070,0
20230907,190600,38754056000,5070,5070,5070,5070,0
20230907,190500,38754056000,5070,5070,5070,5070,0
20230907,190400,38754056000,5070,5070,5070,5070,45512
20230907,190300,38754056000,5070,5070,5070,5070,0
20230907,190200,38754056000,5070,5070,5070,5070,0
20230907,190100,38754056000,5070,5070,5070,5070,0
20230907,190000,38754056000,5070,5070,5070,5070,0
20230907,185900,38754056000,5070,5070,5070,5070,0
20230907,185800,38754056000,5070,5070,5070,5070,0
20230907,185700,38754056000,5070,5070,5070,5070,0
20230907,185600,38754056000,5070,5070,5070,5070,0
20230907,185500,38754056000,5070,5070,5070,5070,0
20230907,185400,38754056000,5070,5070,5070,5070,0
20230907,185300,38754056000,5070,5070,5070,5070,0
20230907,185200,38754056000,5070,5070,5070,5070,0
20230907,185100,38754056000,5070,5070,5070,5070,0
20230907,185000,38754056000,5070,5070,5070,5070,0
20230907,184900,38754056000,5070,5070,5070,5070,0
20230907,184800,38754056000,5070,5070,5070,5070,0
20230907,184700,38754056000,5070,5070,5070,5070,0
20230907,184600,38754056000,5070,5070,5070,5070,0
20230907,184500,38754056000,5070,5070,5070,5070,0
20230907,184400,38754056000,5070,5070,5070,5070,0
20230907,184300,38754056000,5070,5070,5070,5070,0
20230907,184200,38754056000,5070,5070,5070,5070,0
20230907,184100,38754056000,5070,5070,5070,5070,0
20230907,184000,38754056000,5070,5070,5070,5070,0
20230907,183900,38754056000,5070,5070,5070,5070,0
20230907,183800,38754056000,5070,5070,5070,5070,0
20230907,183700,38754056000,5070,5070,5070,5070,0
20230907,183600,38754056000,5070,5070,5070,5070,0
20230907,183500,38754056000,5070,5070,5070,5070,0
20230907,183400,38754056000,5070,5070,5070,5070,45512
20230907,183300,38754056000,5070,5070,5070,5070,0
20230907,183200,38754056000,5070,5070,5070,5070,0
20230907,183100,38754056000,5070,5070,5070,5070,0
20230907,183000,38754056000,5070,5070,5070,5070,0
20230907,182900,38754056000,5070,5070,5070,5070,0
20230907,182800,38754056000,5070,5070,5070,5070,0
20230907,182700,38754056000,5070,5070,5070,5070,0
20230907,182600,38754056000,5070,5070,5070,5070,0
20230907,182500,38754056000,5070,5070,5070,5070,0
20230907,182400,38754056000,5070,5070,5070,5070,0
20230907,182300,38754056000,5070,5070,5070,5070,0
20230907,182200,38754056000,5070,5070,5070,5070,0
20230907,182100,38754056000,5070,5070,5070,5070,0
20230907,182000,38754056000,5070,5070,5070,5070,0
20230907,181900,38754056000,5070,5070,5070,5070,0
20230907,181800,38754056000,5070,5070,5070,5070,0
20230907,181700,38754056000,5070,5070,5070,5070,0
20230907,181600,38754056000,5070,5070,5070,5070,0
20230907,181500,38754056000,5070,5070,5070,5070,0
20230907,181400,38754056000,5070,5070,5070,5070,0
20230907,181300,38754056000,5070,5070,5070,5070,0
20230907,181200,38754056000,5070,5070,5070,5070,0
20230907,181100,38754056000,5070,5070,5070,5070,0
20230907,181000,38754056000,5070,5070,5070,5070,0
20230907,180900,38754056000,5070,5070,5070,5070,0
20230907,180800,38754056000,5070,5070,5070,5070,0
20230907,180700,38754056000,5070,5070,5070,5070,0
20230907,180600,38754056000,5070,5070,5070,5070,0
20230907,180500,38754056000,5070,5070,5070,5070,0
20230907,180400,38754056000,5070,5070,5070,5070,45512
20230907,180300,38754056000,5070,5070,5070,5070,0
20230907,180200,38754056000,5070,5070,5070,5070,0
20230907,180100,38754056000,5070,5070,5070,5070,0
20230907,180000,38754056000,5070,5070,5070,5070,0
20230907,175900,38754056000,5070,5070,5070,5070,0
20230907,175800,38754056000,5070,5070,5070,5070,0
20230907,175700,38754056000,5070,5070,5070,5070,0
20230907,175600,38754056000,5070,5070,5070,5070,0
20230907,175500,38754056000,5070,5070,5070,5070,0
20230907,175400,38754056000,5070,5070,5070,5070,0
20230907,175300,38754056000,5070,5070,5070,5070,0
20230907,175200,38754056000,5070,5070,5070,5070,0
20230907,175100,38754056000,5070,5070,5070,5070,0
20230907,175000,38754056000,5070,5070,5070,5070,0
20230907,174900,38754056000,5070,5070,5070,5070,0
20230907,174800,38754056000,5070,5070,5070,5070,0
20230907,174700,38754056000,5070,5070,5070,5070,0
20230907,174600,38754056000,5070,5070,5070,5070,0
20230907,174500,38754056000,5070,5070,5070,5070,0
20230907,174400,38754056000,5070,5070,5070,5070,0
20230907,174300,38754056000,5070,5070,5070,5070,0
20230907,174200,38754056000,5070,5070,5070,5070,0
20230907,174100,38754056000,5070,5070,5070,5070,0
20230907,174000,38754056000,5070,5070,5070,5070,0
20230907,173900,38754056000,5070,5070,5070,5070,0
20230907,173800,38754056000,5070,5070,5070,5070,0
20230907,173700,38754056000,5070,5070,5070,5070,0
20230907,173600,38754056000,5070,5070,5070,5070,0
20230907,173500,38754056000,5070,5070,5070,5070,0
20230907,173400,38754056000,5070,5070,5070,5070,45512
20230907,173300,38754056000,5070,5070,5070,5070,0
20230907,173200,38754056000,5070,5070,5070,5070,0
20230907,173100,38754056000,5070,5070,5070,5070,0
20230907,173000,38754056000,5070,5070,5070,5070,0
20230907,172900,38754056000,5070,5070,5070,5070,0
20230907,172800,38754056000,5070,5070,5070,5070,0
20230907,172700,38754056000,5070,5070,5070,5070,0
20230907,172600,38754056000,5070,5070,5070,5070,0
20230907,172500,38754056000,5070,5070,5070,5070,0
20230907,172400,38754056000,5070,5070,5070,5070,0
20230907,172300,38754056000,5070,5070,5070,5070,0
20230907,172200,38754056000,5070,5070,5070,5070,0
20230907,172100,38754056000,5070,5070,5070,5070,0
20230907,172000,38754056000,5070,5070,5070,5070,0
20230907,171900,38754056000,5070,5070,5070,5070,0
20230907,171800,38754056000,5070,5070,5070,5070,0
20230907,171700,38754056000,5070,5070,5070,5070,0
20230907,171600,38754056000,5070,5070,5070,5070,0
20230907,171500,38754056000,5070,5070,5070,5070,0
20230907,171400,38754056000,5070,5070,5070,5070,0
20230907,171300,38754056000,5070,5070,5070,5070,0
20230907,171200,38754056000,5070,5070,5070,5070,0
20230907,171100,38754056000,5070,5070,5070,5070,0
20230907,171000,38754056000,5070,5070,5070,5070,0
20230907,170900,38754056000,5070,5070,5070,5070,0
20230907,170800,38754056000,5070,5070,5070,5070,0
20230907,170700,38754056000,5070,5070,5070,5070,0
20230907,170600,38754056000,5070,5070,5070,5070,0
20230907,170500,38754056000,5070,5070,5070,5070,0
20230907,170400,38754056000,5070,5070,5070,5070,45512
20230907,170300,38754056000,5070,5070,5070,5070,0
20230907,170200,38754056000,5070,5070,5070,5070,0
20230907,170100,38754056000,5070,5070,5070,5070,0
20230907,170000,38754056000,5070,5070,5070,5070,0
20230907,165900,38754056000,5070,5070,5070,5070,0
20230907,165800,38754056000,5070,5070,5070,5070,0
20230907,165700,38754056000,5070,5070,5070,5070,0
20230907,165600,38754056000,5070,5070,5070,5070,0
20230907,165500,38754056000,5070,5070,5070,5070,0
20230907,165400,38754056000,5070,5070,5070,5070,0
20230907,165300,38754056000,5070,5070,5070,5070,0
20230907,165200,38754056000,5070,5070,5070,5070,0
20230907,165100,38754056000,5070,5070,5070,5070,0
20230907,165000,38754056000,5070,5070,5070,5070,0
20230907,164900,38754056000,5070,5070,5070,5070,0
20230907,164800,38754056000,5070,5070,5070,5070,0
20230907,164700,38754056000,5070,5070,5070,5070,0
20230907,164600,38754056000,5070,5070,5070,5070,0
20230907,164500,38754056000,5070,5070,5070,5070,0
20230907,164400,38754056000,5070,5070,5070,5070,0
20230907,164300,38754056000,5070,5070,5070,5070,0
20230907,164200,38754056000,5070,5070,5070,5070,0
20230907,164100,38754056000,5070,5070,5070,5070,0
20230907,164000,38754056000,5070,5070,5070,5070,0
20230907,163900,38754056000,5070,5070,5070,5070,0
20230907,163800,38754056000,5070,5070,5070,5070,0
20230907,163700,38754056000,5070,5070,5070,5070,0
20230907,163600,38754056000,5070,5070,5070,5070,0
20230907,163500,38754056000,5070,5070,5070,5070,0
20230907,163400,38754056000,5070,5070,5070,5070,45512
20230907,163300,38754056000,5070,5070,5070,5070,0
20230907,163200,38754056000,5070,5070,5070,5070,0
20230907,163100,38754056000,5070,5070,5070,5070,0
20230907,163000,38754056000,5070,5070,5070,5070,0
20230907,162900,38754056000,5070,5070,5070,5070,0
20230907,162800,38754056000,5070,5070,5070,5070,0
20230907,162700,38754056000,5070,5070,5070,5070,0
20230907,162600,38754056000,5070,5070,5070,5070,0
20230907,162500,38754056000,5070,5070,5070,5070,0
20230907,162400,38754056000,5070,5070,5070,5070,0
20230907,162300,38754056000,5070,5070,5070,5070,0
20230907,162200,38754056000,5070,5070,5070,5070,0
20230907,162100,38754056000,5070,5070,5070,5070,0
20230907,162000,38754056000,5070,5070,5070,5070,0
20230907,161900,38754056000,5070,5070,5070,5070,0
20230907,161800,38754056000,5070,5070,5070,5070,0
20230907,161700,38754056000,5070,5070,5070,5070,0
20230907,161600,38754056000,5070,5070,5070,5070,0
20230907,161500,38754056000,5070,5070,5070,5070,0
20230907,161400,38754056000,5070,5070,5070,5070,0
20230907,161300,38754056000,5070,5070,5070,5070,0
20230907,161200,38754056000,5070,5070,5070,5070,0
20230907,161100,38754056000,5070,5070,5070,5070,0
20230907,161000,38754056000,5070,5070,5070,5070,0
20230907,160900,38754056000,5070,5070,5070,5070,0
20230907,160800,38754056000,5070,5070,5070,5070,0
20230907,160700,38754056000,5070,5070,5070,5070,0
20230907,160600,38754056000,5070,5070,5070,5070,0
20230907,160500,38754056000,5070,5070,5070,5070,0
20230907,160400,38754056000,5070,5070,5070,5070,45512
20230907,160300,38754056000,5070,5070,5070,5070,0
20230907,160200,38754056000,5070,5070,5070,5070,0
20230907,160100,38754056000,5070,5070,5070,5070,0
20230907,160000,38754056000,5070,5070,5070,5070,0
20230907,155900,38754056000,5070,5070,5070,5070,0
20230907,155800,38754056000,5070,5070,5070,5070,0
20230907,155700,38754056000,5070,5070,5070,5070,0
20230907,155600,38754056000,5070,5070,5070,5070,0
20230907,155500,38754056000,5070,5070,5070,5070,0
20230907,155400,38754056000,5070,5070,5070,5070,0
20230907,155300,38754056000,5070,5070,5070,5070,0
20230907,155200,38754056000,5070,5070,5070,5070,0
20230907,155100,38754056000,5070,5070,5070,5070,0
20230907,155000,38754056000,5070,5070,5070,5070,0
20230907,154900,38754056000,5070,5070,5070,5070,0
20230907,154800,38754056000,5070,5070,5070,5070,0
20230907,154700,38754056000,5070,5070,5070,5070,0
20230907,154600,38754056000,5070,5070,5070,5070,0
20230907,154500,38754056000,5070,5070,5070,5070,0
20230907,154400,38754056000,5070,5070,5070,5070,0
20230907,154300,38754056000,5070,5070,5070,5070,0
20230907,154200,38754056000,5070,5070,5070,5070,0
20230907,154100,38754056000,5070,5070,5070,5070,0
20230907,154000,38754056000,5070,5070,5070,5070,0
20230907,153900,38754056000,5070,5070,5070,5070,0
20230907,153800,38754056000,5070,5070,5070,5070,0
20230907,153700,38754056000,5070,5070,5070,5070,0
20230907,153600,38754056000,5070,5070,5070,5070,0
20230907,153500,38754056000,5070,5070,5070,5070,0
20230907,153400,38754056000,5070,5070,5070,5070,45512
20230907,153300,38754056000,5070,5070,5070,5070,0
20230907,153200,38754056000,5070,5070,5070,5070,0
20230907,153100,38754056000,5070,5070,5070,5070,0
20230907,153000,38754056000,5070,5070,5070,5070,45512
20230907,152900,38523310160,5140,5140,5140,5140,0
20230907,152800,38523310160,5140,5140,5140,5140,0
20230907,152700,38523310160,5140,5140,5140,5140,0
20230907,152600,38523310160,5140,5140,5140,5140,0
20230907,152500,38523310160,5140,5140,5140,5140,0
20230907,152400,38523310160,5140,5140,5140,5140,0
20230907,152300,38523310160,5140,5140,5140,5140,0
20230907,152200,38523310160,5140,5140,5140,5140,0
20230907,152100,38523310160,5140,5140,5140,5140,0
20230907,152000,38523310160,5140,5140,5140,5140,0
20230907,151900,38523310160,5140,5160,5160,5140,10175
20230907,151800,38470938780,5150,5170,5170,5150,11834
20230907,151700,38409922130,5170,5170,5170,5160,49209
20230907,151600,38155632190,5170,5130,5170,5110,37725
20230907,151500,37961192260,5130,5100,5140,5090,22978
20230907,151400,37843577620,5100,5100,5120,5100,14160
20230907,151300,37771204400,5110,5100,5120,5090,21093
20230907,151200,37663666110,5100,5080,5120,5070,9155
20230907,151100,37617004800,5080,5070,5090,5070,3955
20230907,151000,37596950120,5090,5090,5110,5060,22060
20230907,150900,37484617360,5070,5030,5090,5010,34524
20230907,150800,37309840300,5020,5000,5030,5000,2392
20230907,150700,37297842250,5010,5000,5010,4995,6913
20230907,150600,37263235930,5000,5010,5030,5000,8341
20230907,150500,37221463190,4995,4995,5010,4975,11683
20230907,150400,37163187745,4985,4995,5000,4950,55642
20230907,150300,36887152965,4995,5040,5040,4980,54973
20230907,150200,36612514115,5040,5060,5060,5000,38822
20230907,150100,36417926475,5060,5030,5070,5020,14634
20230907,150000,36344000155,5010,5060,5070,5000,100993
20230907,145900,35836140375,5060,5080,5080,5060,16541
20230907,145800,35752347835,5090,5080,5090,5070,3908
20230907,145700,35732493395,5090,5080,5090,5080,817
20230907,145600,35728340325,5080,5070,5090,5070,1462
20230907,145500,35720905645,5080,5080,5090,5080,2300
20230907,145400,35709220575,5100,5100,5100,5070,7237
20230907,145300,35672447605,5100,5070,5100,5070,3107
20230907,145200,35656681975,5070,5090,5090,5070,5074
20230907,145100,35630910315,5080,5080,5090,5070,6972
20230907,145000,35595539365,5080,5070,5100,5070,3727
20230907,144900,35576609485,5060,5080,5090,5060,12463
20230907,144800,35513434585,5080,5120,5120,5070,42219
20230907,144700,35298854355,5120,5100,5130,5100,3360
20230907,144600,35281666245,5110,5100,5110,5090,3658
20230907,144500,35263007615,5100,5090,5100,5090,3657
20230907,144400,35244370485,5100,5110,5120,5100,9447
20230907,144300,35196155235,5110,5120,5120,5110,2186
20230907,144200,35184978545,5120,5120,5130,5110,3584
20230907,144100,35166634165,5120,5100,5120,5100,3200
20230907,144000,35150303735,5100,5100,5110,5090,10657
20230907,143900,35096028085,5090,5090,5100,5090,6329
20230907,143800,35063786425,5090,5100,5100,5090,8851
20230907,143700,35018664295,5100,5110,5120,5100,10294
20230907,143600,34966153745,5110,5120,5120,5110,5750
20230907,143500,34936760575,5120,5130,5140,5120,3794
20230907,143400,34917316395,5120,5120,5130,5110,4809
20230907,143300,34892728485,5110,5120,5120,5100,10795
20230907,143200,34837632805,5110,5110,5120,5100,10507
20230907,143100,34783958355,5110,5130,5130,5110,12862
20230907,143000,34718131165,5130,5130,5140,5130,5460
20230907,142900,34690111015,5140,5160,5170,5130,11001
20230907,142800,34633505295,5150,5130,5160,5130,5898
20230907,142700,34603202065,5140,5160,5170,5120,10831
20230907,142600,34547536585,5170,5190,5190,5160,7174
20230907,142500,34510393435,5180,5160,5190,5160,7985
20230907,142400,34469034935,5150,5150,5160,5140,8584
20230907,142300,34424859865,5170,5150,5170,5150,1479
20230907,142200,34417232175,5150,5160,5170,5150,5752
20230907,142100,34387589055,5160,5170,5170,5150,7361
20230907,142000,34349649895,5180,5170,5190,5160,3987
20230907,141900,34329027455,5170,5160,5170,5150,6785
20230907,141800,34294044065,5170,5180,5180,5160,10527
20230907,141700,34239631675,5190,5170,5210,5160,21292
20230907,141600,34129198275,5170,5150,5170,5150,3225
20230907,141500,34112559725,5150,5160,5170,5150,4442
20230907,141400,34089635935,5160,5160,5170,5150,3248
20230907,141300,34072877135,5160,5160,5170,5150,8023
20230907,141200,34031441145,5160,5150,5170,5130,4763
20230907,141100,34006912935,5170,5150,5170,5130,1177
20230907,141000,34000835435,5170,5130,5170,5120,7891
20230907,140900,33960263125,5130,5120,5130,5120,988
20230907,140800,33955196035,5130,5140,5150,5120,2665
20230907,140700,33941522525,5140,5100,5140,5100,3732
20230907,140600,33922465545,5100,5110,5120,5100,7135
20230907,140500,33886045895,5120,5150,5150,5100,20000
20230907,140400,33783747735,5150,5140,5160,5140,2090
20230907,140300,33772991335,5150,5130,5150,5120,2440
20230907,140200,33760470785,5130,5150,5160,5130,2058
20230907,140100,33749892015,5150,5150,5180,5140,26132
20230907,140000,33614969135,5160,5130,5180,5130,16550
20230907,135900,33529528745,5140,5110,5140,5110,9362
20230907,135800,33481605065,5120,5130,5140,5100,2870
20230907,135700,33466929265,5130,5120,5140,5110,3142
20230907,135600,33450820625,5120,5120,5120,5100,1493
20230907,135500,33443191745,5110,5100,5120,5100,4667
20230907,135400,33419338855,5100,5100,5110,5100,8333
20230907,135300,33376819235,5100,5120,5120,5100,5632
20230907,135200,33348039005,5130,5110,5130,5110,4960
20230907,135100,33322645335,5120,5110,5120,5110,2447
20230907,135000,33310136205,5120,5110,5120,5110,313
20230907,134900,33308534255,5110,5100,5110,5100,3345
20230907,134800,33291471185,5090,5090,5110,5090,5936
20230907,134700,33261230105,5090,5110,5120,5090,10798
20230907,134600,33206140065,5110,5120,5120,5100,4392
20230907,134500,33183696925,5110,5120,5130,5100,6136
20230907,134400,33152353515,5120,5130,5140,5110,4683
20230907,134300,33128353445,5140,5150,5150,5130,4393
20230907,134200,33105773845,5150,5160,5170,5140,6032
20230907,134100,33074667165,5160,5130,5190,5120,8303
20230907,134000,33031845475,5110,5130,5160,5100,8602
20230907,133900,32987902365,5130,5110,5140,5100,5262
20230907,133800,32960924975,5110,5100,5120,5090,13537
20230907,133700,32891902305,5100,5110,5120,5100,16560
20230907,133600,32807376465,5110,5130,5140,5110,8869
20230907,133500,32761987115,5130,5130,5140,5110,11524
20230907,133400,32702909095,5130,5140,5170,5130,6418
20230907,133300,32669880365,5140,5150,5150,5130,2520
20230907,133200,32656936365,5150,5100,5150,5100,10716
20230907,133100,32602130285,5100,5120,5120,5090,31649
20230907,133000,32440662275,5120,5130,5130,5110,9073
20230907,132900,32394227365,5110,5130,5140,5110,31000
20230907,132800,32235643605,5140,5120,5150,5120,7576
20230907,132700,32196768255,5130,5170,5170,5120,12515
20230907,132600,32132506305,5160,5150,5160,5130,15086
20230907,132500,32055028535,5150,5140,5150,5110,19572
20230907,132400,31954694935,5140,5150,5150,5120,19385
20230907,132300,31855123795,5150,5160,5180,5150,13751
20230907,132200,31784192505,5150,5160,5190,5130,42435
20230907,132100,31565592125,5170,5200,5200,5150,48707
20230907,132000,31313867835,5200,5230,5230,5190,14268
20230907,131900,31239517985,5220,5200,5240,5190,18974
20230907,131800,31140650695,5200,5200,5230,5200,31761
20230907,131700,30975298095,5210,5270,5280,5180,70392
20230907,131600,30607917785,5280,5320,5320,5260,30940
20230907,131500,30444192445,5310,5300,5340,5290,39173
20230907,131400,30235923985,5290,5300,5310,5270,25860
20230907,131300,30098928035,5270,5340,5350,5270,52567
20230907,131200,29819024325,5340,5240,5340,5230,48551
20230907,131100,29562666875,5250,5220,5250,5210,17550
20230907,131000,29470882165,5210,5260,5290,5200,39866
20230907,130900,29261848645,5260,5220,5270,5220,25087
20230907,130800,29130211875,5220,5180,5270,5180,55066
20230907,130700,28842500725,5180,5270,5300,5180,130957
20230907,130600,28158072285,5270,5290,5360,5260,87244
20230907,130500,27694715295,5270,5330,5360,5230,110128
20230907,130400,27112516965,5360,5360,5400,5320,103291
20230907,130300,26558243285,5360,5350,5410,5280,235991
20230907,130200,25295624885,5350,5410,5540,5350,483097
20230907,130100,22652788605,5430,5170,5470,5170,470025
20230907,130000,20131134655,5180,5150,5180,5150,4092
20230907,125900,20109999675,5150,5170,5180,5150,3420
20230907,125800,20092330125,5170,5170,5170,5160,3085
20230907,125700,20076393395,5170,5170,5170,5160,12268
20230907,125600,20013010145,5170,5180,5180,5150,13521
20230907,125500,19943155305,5180,5170,5180,5160,11275
20230907,125400,19884857045,5150,5150,5170,5130,9477
20230907,125300,19836025925,5150,5110,5150,5110,12327
20230907,125200,19772782235,5110,5120,5130,5110,2043
20230907,125100,19762317845,5120,5130,5130,5120,906
20230907,125000,19757676745,5130,5110,5140,5100,5425
20230907,124900,19729865345,5110,5100,5130,5100,572
20230907,124800,19726946305,5120,5120,5130,5100,6778
20230907,124700,19692332925,5130,5130,5130,5120,3122
20230907,124600,19676341165,5130,5130,5130,5120,1376
20230907,124500,19669294525,5130,5110,5130,5110,2937
20230907,124400,19654238225,5130,5110,5130,5100,6450
20230907,124300,19621216465,5130,5100,5130,5100,727
20230907,124200,19617499665,5100,5090,5100,5080,4338
20230907,124100,19595415495,5090,5100,5100,5090,2794
20230907,124000,19581182315,5100,5090,5100,5080,2966
20230907,123900,19566084565,5100,5090,5110,5090,3493
20230907,123800,19548284845,5090,5100,5100,5090,1005
20230907,123700,19543169345,5100,5100,5100,5090,207
20230907,123600,19542113985,5100,5090,5100,5090,1937
20230907,123500,19532238605,5090,5080,5090,5080,3944
20230907,123400,19512201505,5080,5090,5100,5080,2812
20230907,123300,19497911395,5100,5090,5100,5080,742
20230907,123200,19494134455,5080,5070,5080,5070,4176
20230907,123100,19472940915,5060,5110,5110,5060,10617
20230907,123000,19418948405,5110,5110,5110,5080,2694
20230907,122900,19405208185,5110,5110,5120,5110,1801
20230907,122800,19396002875,5110,5120,5130,5110,4963
20230907,122700,19370562075,5130,5110,5130,5090,3098
20230907,122600,19354735815,5100,5080,5100,5080,1909
20230907,122500,19345013865,5090,5090,5090,5080,1447
20230907,122400,19337648645,5080,5090,5090,5070,1097
20230907,122300,19332084875,5090,5070,5090,5070,242
20230907,122200,19330857075,5070,5070,5080,5070,3768
20230907,122100,19311717845,5080,5080,5090,5080,3161
20230907,122000,19295659405,5090,5090,5090,5080,1379
20230907,121900,19288649755,5100,5110,5130,5090,3332
20230907,121800,19271638505,5100,5100,5100,5090,2536
20230907,121700,19258711835,5100,5100,5100,5090,1301
20230907,121600,19252078595,5090,5090,5090,5090,75
20230907,121500,19251696845,5090,5080,5090,5080,622
20230907,121400,19248535835,5070,5060,5080,5050,5147
20230907,121300,19222498995,5060,5070,5080,5060,2007
20230907,121200,19212332495,5070,5080,5080,5060,3326
20230907,121100,19195479435,5070,5070,5080,5060,1058
20230907,121000,19190121495,5060,5060,5080,5060,756
20230907,120900,19186290825,5070,5060,5090,5050,6030
20230907,120800,19155782425,5060,5090,5090,5050,11100
20230907,120700,19099595645,5090,5100,5100,5080,5758
20230907,120600,19070324585,5100,5100,5120,5100,1347
20230907,120500,19063453375,5100,5100,5110,5100,1334
20230907,120400,19056649895,5100,5120,5120,5100,2029
20230907,120300,19046281305,5120,5130,5130,5100,2854
20230907,120200,19031685125,5120,5140,5150,5120,6933
20230907,120100,18996087515,5140,5140,5140,5140,1985
20230907,120000,18985884615,5140,5130,5140,5120,418
20230907,115900,18983741275,5130,5120,5130,5120,516
20230907,115800,18981096885,5120,5120,5130,5120,654
20230907,115700,18977743835,5120,5110,5120,5110,507
20230907,115600,18975149675,5110,5120,5130,5100,9667
20230907,115500,18925830105,5130,5130,5130,5100,6524
20230907,115400,18892481685,5120,5130,5140,5120,5236
20230907,115300,18865647675,5130,5170,5170,5130,4693
20230907,115200,18841480025,5170,5170,5190,5160,18688
20230907,115100,18744720405,5160,5140,5160,5130,8309
20230907,115000,18701922355,5140,5130,5140,5090,3102
20230907,114900,18686024605,5120,5100,5130,5090,6393
20230907,114800,18653348075,5090,5100,5100,5090,1440
20230907,114700,18646009075,5100,5110,5110,5100,1823
20230907,114600,18636711715,5110,5110,5110,5110,1824
20230907,114500,18627391075,5100,5100,5110,5100,1389
20230907,114400,18620306175,5110,5110,5110,5100,1750
20230907,114300,18611363875,5110,5090,5110,5080,3021
20230907,114200,18595987885,5090,5100,5100,5080,152
20230907,114100,18595214685,5090,5090,5090,5090,1221
20230907,114000,18588999795,5080,5090,5090,5080,1240
20230907,113900,18582690985,5090,5090,5090,5080,1495
20230907,113800,18575082535,5090,5080,5090,5070,362
20230907,113700,18573244875,5090,5070,5090,5070,773
20230907,113600,18569320065,5080,5080,5090,5060,2190
20230907,113500,18558224515,5090,5070,5090,5070,1893
20230907,113400,18548608695,5070,5070,5070,5050,899
20230907,113300,18544057595,5080,5080,5090,5050,2502
20230907,113200,18531380265,5080,5050,5090,5050,3219
20230907,113100,18515102765,5050,5070,5070,5050,5786
20230907,113000,18485843185,5070,5070,5070,5070,218
20230907,112900,18484737925,5090,5070,5090,5070,735
20230907,112800,18481011455,5090,5100,5100,5070,6115
20230907,112700,18449940315,5100,5090,5100,5080,3435
20230907,112600,18432458285,5090,5090,5090,5080,1428
20230907,112500,18425189875,5090,5090,5100,5090,3141
20230907,112400,18409185755,5080,5090,5100,5080,1475
20230907,112300,18401678185,5080,5080,5100,5080,2746
20230907,112200,18387705815,5080,5060,5080,5060,1401
20230907,112100,18380596035,5060,5060,5060,5050,2388
20230907,112000,18368520945,5060,5060,5070,5050,667
20230907,111900,18365145695,5060,5060,5070,5050,1615
20230907,111800,18356985225,5050,5060,5070,5050,2279
20230907,111700,18345465155,5050,5050,5070,5050,2486
20230907,111600,18332889605,5060,5060,5060,5050,4172
20230907,111500,18311796125,5060,5060,5060,5050,574
20230907,111400,18308896485,5050,5050,5060,5040,5585
20230907,111300,18280722145,5050,5050,5070,5050,3990
20230907,111200,18260572505,5050,5050,5060,5050,3567
20230907,111100,18242558465,5070,5060,5070,5050,6875
20230907,111000,18207811895,5060,5070,5080,5060,2066
20230907,110900,18197340935,5070,5070,5080,5060,1207
20230907,110800,18191217765,5070,5080,5080,5060,3491
20230907,110700,18173517385,5080,5060,5090,5060,3031
20230907,110600,18158135495,5070,5080,5080,5060,2593
20230907,110500,18145010755,5060,5070,5070,5050,16732
20230907,110400,18060415845,5070,5100,5100,5070,11258
20230907,110300,18003252645,5100,5090,5110,5090,878
20230907,110200,17998782365,5090,5090,5100,5090,5429
20230907,110100,17971144105,5090,5100,5110,5090,3857
20230907,110000,17951492225,5100,5100,5120,5090,6793
20230907,105900,17916847585,5100,5120,5120,5100,2695
20230907,105800,17903082935,5110,5120,5130,5110,2765
20230907,105700,17888931485,5120,5130,5130,5120,2306
20230907,105600,17877107755,5130,5130,5130,5120,1007
20230907,105500,17871949435,5130,5150,5150,5120,3216
20230907,105400,17855465875,5160,5150,5160,5130,3266
20230907,105300,17838646815,5160,5130,5160,5130,2467
20230907,105200,17825956845,5130,5150,5150,5130,3091
20230907,105100,17810093395,5150,5160,5170,5140,5884
20230907,105000,17779730335,5160,5130,5190,5130,20593
20230907,104900,17673333975,5130,5100,5140,5100,9254
20230907,104800,17625898005,5100,5090,5100,5070,5236
20230907,104700,17599321005,5070,5080,5090,5070,5894
20230907,104600,17569385975,5080,5080,5090,5070,6823
20230907,104500,17534705185,5090,5080,5090,5080,2407
20230907,104400,17522476175,5080,5090,5110,5080,5079
20230907,104300,17496609205,5090,5080,5100,5070,1822
20230907,104200,17487347735,5080,5100,5110,5070,11070
20230907,104100,17431072795,5100,5110,5110,5070,19866
20230907,104000,17329900565,5110,5120,5130,5110,7240
20230907,103900,17292848605,5120,5140,5170,5120,8927
20230907,103800,17246993435,5150,5200,5200,5150,8907
20230907,103700,17201010395,5200,5140,5200,5100,28505
20230907,103600,17053880955,5140,5170,5230,5130,64974
20230907,103500,16716407185,5170,5150,5170,5130,25709
20230907,103400,16583970085,5160,5110,5160,5100,17535
20230907,103300,16493839255,5110,5090,5110,5080,9321
20230907,103200,16446333355,5090,5070,5090,5050,4648
20230907,103100,16422763325,5070,5060,5070,5050,1295
20230907,103000,16416214935,5070,5070,5070,5050,1326
20230907,102900,16409505055,5070,5070,5070,5060,595
20230907,102800,16406492185,5060,5070,5070,5050,1158
20230907,102700,16400635005,5070,5070,5070,5050,8063
20230907,102600,16359823985,5070,5080,5080,5060,2544
20230907,102500,16346923355,5080,5070,5080,5060,3102
20230907,102400,16331185435,5070,5080,5100,5050,10333
20230907,102300,16278782565,5080,5060,5100,5050,15937
20230907,102200,16197680495,5070,5070,5080,5040,8111
20230907,102100,16156623815,5080,5080,5110,5060,27364
20230907,102000,16017564675,5080,5050,5090,5050,22327
20230907,101900,15904441235,5040,5040,5060,5030,14209
20230907,101800,15832757595,5040,5000,5040,4995,18700
20230907,101700,15739034795,5000,5000,5000,4990,3707
20230907,101600,15720506445,4995,4985,5000,4985,3782
20230907,101500,15701640650,4985,4970,4990,4970,4902
20230907,101400,15677225475,4970,4960,4975,4950,25452
20230907,101300,15551077405,4955,4970,4970,4955,17697
20230907,101200,15463257115,4970,4975,4980,4965,12140
20230907,101100,15402920625,4985,4980,4985,4975,4662
20230907,101000,15379715340,4985,4980,4990,4970,13842
20230907,100900,15310831325,4990,5000,5000,4985,15255
20230907,100800,15234708570,5000,5000,5020,4990,9904
20230907,100700,15185181425,5000,5010,5010,4990,6126
20230907,100600,15154583460,5010,4990,5010,4985,15500
20230907,100500,15077108805,4990,4985,4990,4975,9367
20230907,100400,15030440600,4980,4990,4995,4980,9057
20230907,100300,14985271645,4990,4995,5000,4990,4816
20230907,100200,14961235815,4990,5020,5030,4990,9308
20230907,100100,14914739255,5000,5030,5030,4995,11733
20230907,100000,14856020630,5030,5030,5030,5010,2876
20230907,095900,14841598700,5020,5030,5030,5010,5718
20230907,095800,14812895340,5020,5010,5020,5000,3121
20230907,095700,14797242740,5000,5020,5020,4995,5976
20230907,095600,14767357280,5020,5020,5030,5000,8331
20230907,095500,14725604460,5020,5040,5050,5020,8146
20230907,095400,14684645600,5040,5030,5050,5010,4950
20230907,095300,14659755790,5020,5030,5040,4995,13825
20230907,095200,14590456540,5030,4955,5060,4955,42524
20230907,095100,14378422485,4955,5010,5020,4955,80876
20230907,095000,13974708540,5000,5040,5050,5000,48536
20230907,094900,13731607540,5040,5030,5040,5020,10069
20230907,094800,13680980990,5010,5030,5040,5010,28486
20230907,094700,13538082260,5040,5060,5070,5030,28490
20230907,094600,13394384580,5070,5060,5070,5050,10799
20230907,094500,13339831110,5060,5080,5080,5050,9842
20230907,094400,13290018260,5060,5070,5080,5060,3855
20230907,094300,13270500260,5060,5050,5060,5050,6645
20230907,094200,13236913520,5050,5050,5050,5040,22277
20230907,094100,13124492630,5060,5070,5080,5050,39829
20230907,094000,12923113700,5070,5080,5090,5070,2902
20230907,093900,12908371400,5070,5070,5100,5050,45419
20230907,093800,12678511640,5070,5100,5110,5060,14712
20230907,093700,12603807910,5100,5080,5110,5070,8695
20230907,093600,12559513890,5080,5120,5130,5060,71383
20230907,093500,12197115270,5120,5120,5140,5100,10586
20230907,093400,12142981630,5110,5100,5130,5080,20450
20230907,093300,12038806970,5130,5180,5190,5100,76305
20230907,093200,11648103800,5190,5170,5190,5150,7020
20230907,093100,11611813860,5160,5180,5190,5160,4782
20230907,093000,11587104170,5170,5170,5180,5160,5364
20230907,092900,11559392460,5170,5170,5190,5160,6018
20230907,092800,11528277000,5160,5220,5230,5150,21161
20230907,092700,11418192590,5220,5190,5220,5190,19146
20230907,092600,11318531440,5190,5180,5190,5150,22429
20230907,092500,11202696030,5170,5190,5200,5170,11586
20230907,092400,11142710510,5190,5180,5200,5170,12709
20230907,092300,11076705160,5180,5170,5190,5170,5040
20230907,092200,11050604000,5170,5190,5200,5170,16255
20230907,092100,10966392090,5180,5180,5200,5170,8357
20230907,092000,10923099010,5180,5130,5180,5120,8396
20230907,091900,10879870230,5110,5170,5180,5110,42243
20230907,091800,10662685780,5170,5170,5190,5160,13741
20230907,091700,10591599890,5160,5220,5220,5160,34315
20230907,091600,10413642360,5220,5180,5230,5170,30102
20230907,091500,10257145310,5190,5110,5200,5100,33257
20230907,091400,10085718890,5120,5220,5230,5090,107411
20230907,091300,9534274780,5230,5230,5230,5200,4967
20230907,091200,9508390590,5230,5220,5240,5140,66432
20230907,091100,9163879970,5220,5250,5250,5200,34429
20230907,091000,8984132840,5210,5280,5290,5210,32386
20230907,090900,8813897710,5280,5290,5300,5260,26442
20230907,090800,8674130420,5280,5240,5310,5220,35566
20230907,090700,8486638120,5240,5180,5320,5170,89769
20230907,090600,8014215550,5170,5260,5260,5070,162367
20230907,090500,7175126490,5260,5220,5310,5200,73952
20230907,090400,6786135090,5200,5340,5360,5200,212432
20230907,090300,5670022040,5330,5410,5430,5330,108005
20230907,090200,5089594650,5410,5370,5570,5310,308709
20230907,090100,3405508060,5360,5440,5460,5260,199057
20230907,090000,2337480110,5440,5460,5460,5320,380428