KissMeData/078930/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193700,4659953450,39700,39700,39700,39700,6852
20230908,193600,4659953450,39700,39700,39700,39700,0
20230908,193500,4659953450,39700,39700,39700,39700,0
20230908,193400,4659953450,39700,39700,39700,39700,0
20230908,193300,4659953450,39700,39700,39700,39700,0
20230908,193200,4659953450,39700,39700,39700,39700,0
20230908,193100,4659953450,39700,39700,39700,39700,0
20230908,193000,4659953450,39700,39700,39700,39700,0
20230908,192900,4659953450,39700,39700,39700,39700,0
20230908,192800,4659953450,39700,39700,39700,39700,0
20230908,192700,4659953450,39700,39700,39700,39700,0
20230908,192600,4659953450,39700,39700,39700,39700,0
20230908,192500,4659953450,39700,39700,39700,39700,0
20230908,192400,4659953450,39700,39700,39700,39700,0
20230908,192300,4659953450,39700,39700,39700,39700,0
20230908,192200,4659953450,39700,39700,39700,39700,0
20230908,192100,4659953450,39700,39700,39700,39700,0
20230908,192000,4659953450,39700,39700,39700,39700,0
20230908,191900,4659953450,39700,39700,39700,39700,0
20230908,191800,4659953450,39700,39700,39700,39700,0
20230908,191700,4659953450,39700,39700,39700,39700,0
20230908,191600,4659953450,39700,39700,39700,39700,0
20230908,191500,4659953450,39700,39700,39700,39700,0
20230908,191400,4659953450,39700,39700,39700,39700,0
20230908,191300,4659953450,39700,39700,39700,39700,0
20230908,191200,4659953450,39700,39700,39700,39700,0
20230908,191100,4659953450,39700,39700,39700,39700,0
20230908,191000,4659953450,39700,39700,39700,39700,0
20230908,190900,4659953450,39700,39700,39700,39700,0
20230908,190800,4659953450,39700,39700,39700,39700,0
20230908,190700,4659953450,39700,39700,39700,39700,6852
20230908,190600,4659953450,39700,39700,39700,39700,0
20230908,190500,4659953450,39700,39700,39700,39700,0
20230908,190400,4659953450,39700,39700,39700,39700,0
20230908,190300,4659953450,39700,39700,39700,39700,0
20230908,190200,4659953450,39700,39700,39700,39700,0
20230908,190100,4659953450,39700,39700,39700,39700,0
20230908,190000,4659953450,39700,39700,39700,39700,0
20230908,185900,4659953450,39700,39700,39700,39700,0
20230908,185800,4659953450,39700,39700,39700,39700,0
20230908,185700,4659953450,39700,39700,39700,39700,0
20230908,185600,4659953450,39700,39700,39700,39700,0
20230908,185500,4659953450,39700,39700,39700,39700,0
20230908,185400,4659953450,39700,39700,39700,39700,0
20230908,185300,4659953450,39700,39700,39700,39700,0
20230908,185200,4659953450,39700,39700,39700,39700,0
20230908,185100,4659953450,39700,39700,39700,39700,0
20230908,185000,4659953450,39700,39700,39700,39700,0
20230908,184900,4659953450,39700,39700,39700,39700,0
20230908,184800,4659953450,39700,39700,39700,39700,0
20230908,184700,4659953450,39700,39700,39700,39700,0
20230908,184600,4659953450,39700,39700,39700,39700,0
20230908,184500,4659953450,39700,39700,39700,39700,0
20230908,184400,4659953450,39700,39700,39700,39700,0
20230908,184300,4659953450,39700,39700,39700,39700,0
20230908,184200,4659953450,39700,39700,39700,39700,0
20230908,184100,4659953450,39700,39700,39700,39700,0
20230908,184000,4659953450,39700,39700,39700,39700,0
20230908,183900,4659953450,39700,39700,39700,39700,0
20230908,183800,4659953450,39700,39700,39700,39700,0
20230908,183700,4659953450,39700,39700,39700,39700,6852
20230908,183600,4659953450,39700,39700,39700,39700,0
20230908,183500,4659953450,39700,39700,39700,39700,0
20230908,183400,4659953450,39700,39700,39700,39700,0
20230908,183300,4659953450,39700,39700,39700,39700,0
20230908,183200,4659953450,39700,39700,39700,39700,0
20230908,183100,4659953450,39700,39700,39700,39700,0
20230908,183000,4659953450,39700,39700,39700,39700,0
20230908,182900,4659953450,39700,39700,39700,39700,0
20230908,182800,4659953450,39700,39700,39700,39700,0
20230908,182700,4659953450,39700,39700,39700,39700,0
20230908,182600,4659953450,39700,39700,39700,39700,0
20230908,182500,4659953450,39700,39700,39700,39700,0
20230908,182400,4659953450,39700,39700,39700,39700,0
20230908,182300,4659953450,39700,39700,39700,39700,0
20230908,182200,4659953450,39700,39700,39700,39700,0
20230908,182100,4659953450,39700,39700,39700,39700,0
20230908,182000,4659953450,39700,39700,39700,39700,0
20230908,181900,4659953450,39700,39700,39700,39700,0
20230908,181800,4659953450,39700,39700,39700,39700,0
20230908,181700,4659953450,39700,39700,39700,39700,0
20230908,181600,4659953450,39700,39700,39700,39700,0
20230908,181500,4659953450,39700,39700,39700,39700,0
20230908,181400,4659953450,39700,39700,39700,39700,0
20230908,181300,4659953450,39700,39700,39700,39700,0
20230908,181200,4659953450,39700,39700,39700,39700,0
20230908,181100,4659953450,39700,39700,39700,39700,0
20230908,181000,4659953450,39700,39700,39700,39700,0
20230908,180900,4659953450,39700,39700,39700,39700,0
20230908,180800,4659953450,39700,39700,39700,39700,0
20230908,180700,4659953450,39700,39700,39700,39700,6852
20230908,180600,4659953450,39700,39700,39700,39700,0
20230908,180500,4659953450,39700,39700,39700,39700,0
20230908,180400,4659953450,39700,39700,39700,39700,0
20230908,180300,4659953450,39700,39700,39700,39700,0
20230908,180200,4659953450,39700,39700,39700,39700,0
20230908,180100,4659953450,39700,39700,39700,39700,0
20230908,180000,4659953450,39700,39700,39700,39700,0
20230908,175900,4659953450,39700,39700,39700,39700,0
20230908,175800,4659953450,39700,39700,39700,39700,0
20230908,175700,4659953450,39700,39700,39700,39700,0
20230908,175600,4659953450,39700,39700,39700,39700,0
20230908,175500,4659953450,39700,39700,39700,39700,0
20230908,175400,4659953450,39700,39700,39700,39700,0
20230908,175300,4659953450,39700,39700,39700,39700,0
20230908,175200,4659953450,39700,39700,39700,39700,0
20230908,175100,4659953450,39700,39700,39700,39700,0
20230908,175000,4659953450,39700,39700,39700,39700,0
20230908,174900,4659953450,39700,39700,39700,39700,0
20230908,174800,4659953450,39700,39700,39700,39700,0
20230908,174700,4659953450,39700,39700,39700,39700,0
20230908,174600,4659953450,39700,39700,39700,39700,0
20230908,174500,4659953450,39700,39700,39700,39700,0
20230908,174400,4659953450,39700,39700,39700,39700,0
20230908,174300,4659953450,39700,39700,39700,39700,0
20230908,174200,4659953450,39700,39700,39700,39700,0
20230908,174100,4659953450,39700,39700,39700,39700,0
20230908,174000,4659953450,39700,39700,39700,39700,0
20230908,173900,4659953450,39700,39700,39700,39700,0
20230908,173800,4659953450,39700,39700,39700,39700,0
20230908,173700,4659953450,39700,39700,39700,39700,6852
20230908,173600,4659953450,39700,39700,39700,39700,0
20230908,173500,4659953450,39700,39700,39700,39700,0
20230908,173400,4659953450,39700,39700,39700,39700,0
20230908,173300,4659953450,39700,39700,39700,39700,0
20230908,173200,4659953450,39700,39700,39700,39700,0
20230908,173100,4659953450,39700,39700,39700,39700,0
20230908,173000,4659953450,39700,39700,39700,39700,0
20230908,172900,4659953450,39700,39700,39700,39700,0
20230908,172800,4659953450,39700,39700,39700,39700,0
20230908,172700,4659953450,39700,39700,39700,39700,0
20230908,172600,4659953450,39700,39700,39700,39700,0
20230908,172500,4659953450,39700,39700,39700,39700,0
20230908,172400,4659953450,39700,39700,39700,39700,0
20230908,172300,4659953450,39700,39700,39700,39700,0
20230908,172200,4659953450,39700,39700,39700,39700,0
20230908,172100,4659953450,39700,39700,39700,39700,0
20230908,172000,4659953450,39700,39700,39700,39700,0
20230908,171900,4659953450,39700,39700,39700,39700,0
20230908,171800,4659953450,39700,39700,39700,39700,0
20230908,171700,4659953450,39700,39700,39700,39700,0
20230908,171600,4659953450,39700,39700,39700,39700,0
20230908,171500,4659953450,39700,39700,39700,39700,0
20230908,171400,4659953450,39700,39700,39700,39700,0
20230908,171300,4659953450,39700,39700,39700,39700,0
20230908,171200,4659953450,39700,39700,39700,39700,0
20230908,171100,4659953450,39700,39700,39700,39700,0
20230908,171000,4659953450,39700,39700,39700,39700,0
20230908,170900,4659953450,39700,39700,39700,39700,0
20230908,170800,4659953450,39700,39700,39700,39700,0
20230908,170700,4659953450,39700,39700,39700,39700,6852
20230908,170600,4659953450,39700,39700,39700,39700,0
20230908,170500,4659953450,39700,39700,39700,39700,0
20230908,170400,4659953450,39700,39700,39700,39700,0
20230908,170300,4659953450,39700,39700,39700,39700,0
20230908,170200,4659953450,39700,39700,39700,39700,0
20230908,170100,4659953450,39700,39700,39700,39700,0
20230908,170000,4659953450,39700,39700,39700,39700,0
20230908,165900,4659953450,39700,39700,39700,39700,0
20230908,165800,4659953450,39700,39700,39700,39700,0
20230908,165700,4659953450,39700,39700,39700,39700,0
20230908,165600,4659953450,39700,39700,39700,39700,0
20230908,165500,4659953450,39700,39700,39700,39700,0
20230908,165400,4659953450,39700,39700,39700,39700,0
20230908,165300,4659953450,39700,39700,39700,39700,0
20230908,165200,4659953450,39700,39700,39700,39700,0
20230908,165100,4659953450,39700,39700,39700,39700,0
20230908,165000,4659953450,39700,39700,39700,39700,0
20230908,164900,4659953450,39700,39700,39700,39700,0
20230908,164800,4659953450,39700,39700,39700,39700,0
20230908,164700,4659953450,39700,39700,39700,39700,0
20230908,164600,4659953450,39700,39700,39700,39700,0
20230908,164500,4659953450,39700,39700,39700,39700,0
20230908,164400,4659953450,39700,39700,39700,39700,0
20230908,164300,4659953450,39700,39700,39700,39700,0
20230908,164200,4659953450,39700,39700,39700,39700,0
20230908,164100,4659953450,39700,39700,39700,39700,0
20230908,164000,4659953450,39700,39700,39700,39700,0
20230908,163900,4659953450,39700,39700,39700,39700,0
20230908,163800,4659953450,39700,39700,39700,39700,0
20230908,163700,4659953450,39700,39700,39700,39700,6852
20230908,163600,4659953450,39700,39700,39700,39700,0
20230908,163500,4659953450,39700,39700,39700,39700,0
20230908,163400,4659953450,39700,39700,39700,39700,0
20230908,163300,4659953450,39700,39700,39700,39700,0
20230908,163200,4659953450,39700,39700,39700,39700,0
20230908,163100,4659953450,39700,39700,39700,39700,0
20230908,163000,4659953450,39700,39700,39700,39700,0
20230908,162900,4659953450,39700,39700,39700,39700,0
20230908,162800,4659953450,39700,39700,39700,39700,0
20230908,162700,4659953450,39700,39700,39700,39700,0
20230908,162600,4659953450,39700,39700,39700,39700,0
20230908,162500,4659953450,39700,39700,39700,39700,0
20230908,162400,4659953450,39700,39700,39700,39700,0
20230908,162300,4659953450,39700,39700,39700,39700,0
20230908,162200,4659953450,39700,39700,39700,39700,0
20230908,162100,4659953450,39700,39700,39700,39700,0
20230908,162000,4659953450,39700,39700,39700,39700,0
20230908,161900,4659953450,39700,39700,39700,39700,0
20230908,161800,4659953450,39700,39700,39700,39700,0
20230908,161700,4659953450,39700,39700,39700,39700,0
20230908,161600,4659953450,39700,39700,39700,39700,0
20230908,161500,4659953450,39700,39700,39700,39700,0
20230908,161400,4659953450,39700,39700,39700,39700,0
20230908,161300,4659953450,39700,39700,39700,39700,0
20230908,161200,4659953450,39700,39700,39700,39700,0
20230908,161100,4659953450,39700,39700,39700,39700,0
20230908,161000,4659953450,39700,39700,39700,39700,0
20230908,160900,4659953450,39700,39700,39700,39700,0
20230908,160800,4659953450,39700,39700,39700,39700,0
20230908,160700,4659953450,39700,39700,39700,39700,6852
20230908,160600,4659953450,39700,39700,39700,39700,0
20230908,160500,4659953450,39700,39700,39700,39700,0
20230908,160400,4659953450,39700,39700,39700,39700,0
20230908,160300,4659953450,39700,39700,39700,39700,0
20230908,160200,4659953450,39700,39700,39700,39700,0
20230908,160100,4659953450,39700,39700,39700,39700,0
20230908,160000,4659953450,39700,39700,39700,39700,0
20230908,155900,4659953450,39700,39700,39700,39700,0
20230908,155800,4659953450,39700,39700,39700,39700,0
20230908,155700,4659953450,39700,39700,39700,39700,0
20230908,155600,4659953450,39700,39700,39700,39700,0
20230908,155500,4659953450,39700,39700,39700,39700,0
20230908,155400,4659953450,39700,39700,39700,39700,0
20230908,155300,4659953450,39700,39700,39700,39700,0
20230908,155200,4659953450,39700,39700,39700,39700,0
20230908,155100,4659953450,39700,39700,39700,39700,0
20230908,155000,4659953450,39700,39700,39700,39700,0
20230908,154900,4659953450,39700,39700,39700,39700,0
20230908,154800,4659953450,39700,39700,39700,39700,0
20230908,154700,4659953450,39700,39700,39700,39700,0
20230908,154600,4659953450,39700,39700,39700,39700,0
20230908,154500,4659953450,39700,39700,39700,39700,0
20230908,154400,4659953450,39700,39700,39700,39700,0
20230908,154300,4659953450,39700,39700,39700,39700,0
20230908,154200,4659953450,39700,39700,39700,39700,0
20230908,154100,4659953450,39700,39700,39700,39700,0
20230908,154000,4659953450,39700,39700,39700,39700,0
20230908,153900,4659953450,39700,39700,39700,39700,0
20230908,153800,4659953450,39700,39700,39700,39700,0
20230908,153700,4659953450,39700,39700,39700,39700,6852
20230908,153600,4659953450,39700,39700,39700,39700,0
20230908,153500,4659953450,39700,39700,39700,39700,0
20230908,153400,4659953450,39700,39700,39700,39700,0
20230908,153300,4659953450,39700,39700,39700,39700,0
20230908,153200,4659953450,39700,39700,39700,39700,0
20230908,153100,4659953450,39700,39700,39700,39700,0
20230908,153000,4659953450,39700,39700,39700,39700,6852
20230908,152900,4387929050,39650,39650,39650,39650,0
20230908,152800,4387929050,39650,39650,39650,39650,0
20230908,152700,4387929050,39650,39650,39650,39650,0
20230908,152600,4387929050,39650,39650,39650,39650,0
20230908,152500,4387929050,39650,39650,39650,39650,0
20230908,152400,4387929050,39650,39650,39650,39650,0
20230908,152300,4387929050,39650,39650,39650,39650,0
20230908,152200,4387929050,39650,39650,39650,39650,0
20230908,152100,4387929050,39650,39650,39650,39650,0
20230908,152000,4387929050,39650,39650,39650,39650,0
20230908,151900,4387929050,39650,39750,39800,39650,2442
20230908,151800,4290861900,39800,39700,39800,39700,1232
20230908,151700,4241884400,39700,39700,39750,39700,312
20230908,151600,4229484750,39700,39700,39750,39700,85
20230908,151500,4226107450,39750,39800,39800,39700,755
20230908,151400,4196087700,39750,39750,39800,39750,135
20230908,151300,4190715050,39800,39750,39800,39750,592
20230908,151200,4167176400,39750,39800,39800,39700,659
20230908,151100,4140972800,39800,39800,39800,39700,315
20230908,151000,4128448850,39700,39750,39750,39700,976
20230908,150900,4089653300,39750,39700,39750,39700,369
20230908,150800,4074986150,39700,39750,39750,39700,214
20230908,150700,4066480400,39750,39750,39800,39700,433
20230908,150600,4049269150,39700,39800,39800,39700,413
20230908,150500,4032851250,39750,39750,39750,39700,658
20230908,150400,4006696550,39700,39750,39750,39700,1276
20230908,150300,3955976050,39750,39750,39750,39700,637
20230908,150200,3930656100,39750,39750,39750,39700,230
20230908,150100,3921514000,39750,39750,39750,39700,344
20230908,150000,3907847250,39700,39750,39750,39700,429
20230908,145900,3890801200,39750,39750,39750,39700,219
20230908,145800,3882097250,39750,39750,39750,39700,296
20230908,145700,3870335000,39700,39750,39750,39700,270
20230908,145600,3859604150,39750,39750,39750,39700,177
20230908,145500,3852569650,39700,39800,39800,39700,1492
20230908,145400,3793300400,39800,39800,39800,39750,277
20230908,145300,3782277050,39750,39750,39800,39700,790
20230908,145200,3750868500,39700,39750,39750,39700,434
20230908,145100,3733617950,39750,39700,39750,39700,249
20230908,145000,3723721100,39700,39750,39750,39700,299
20230908,144900,3711836750,39750,39750,39750,39700,232
20230908,144800,3702615750,39750,39750,39750,39700,270
20230908,144700,3691885150,39750,39750,39750,39700,292
20230908,144600,3680279450,39750,39750,39750,39700,440
20230908,144500,3662790250,39750,39700,39750,39700,991
20230908,144400,3623399000,39750,39750,39750,39700,169
20230908,144300,3616682500,39700,39750,39750,39700,215
20230908,144200,3608136500,39700,39750,39750,39700,402
20230908,144100,3592157950,39750,39700,39750,39700,187
20230908,144000,3584725250,39700,39750,39750,39700,1107
20230908,143900,3540723200,39700,39750,39750,39700,198
20230908,143800,3532852950,39750,39750,39750,39700,314
20230908,143700,3520372850,39750,39750,39750,39700,239
20230908,143600,3510873300,39750,39700,39750,39650,283
20230908,143500,3499638950,39700,39700,39700,39650,257
20230908,143400,3489436850,39650,39750,39800,39650,939
20230908,143300,3452146350,39750,39700,39800,39700,226
20230908,143200,3443165000,39750,39700,39750,39700,268
20230908,143100,3432512950,39750,39750,39750,39700,237
20230908,143000,3423093900,39700,39800,39800,39700,431
20230908,142900,3405954600,39750,39750,39800,39700,801
20230908,142800,3374111150,39700,39750,39750,39700,248
20230908,142700,3364254800,39750,39700,39750,39700,138
20230908,142600,3358770550,39750,39750,39750,39700,269
20230908,142500,3348079350,39700,39700,39750,39700,195
20230908,142400,3340329950,39700,39750,39750,39650,238
20230908,142300,3330874100,39750,39700,39750,39650,280
20230908,142200,3319754050,39750,39750,39750,39700,119
20230908,142100,3315024300,39750,39750,39750,39700,284
20230908,142000,3303737100,39750,39700,39750,39650,147
20230908,141900,3297894850,39700,39700,39700,39650,237
20230908,141800,3288487300,39650,39700,39700,39650,380
20230908,141700,3273403000,39700,39650,39700,39650,321
20230908,141600,3260670400,39700,39700,39750,39650,270
20230908,141500,3249950850,39700,39700,39750,39650,179
20230908,141400,3242843900,39750,39700,39750,39650,231
20230908,141300,3233664900,39700,39800,39800,39650,2015
20230908,141200,3153632100,39750,39750,39800,39700,706
20230908,141100,3125565400,39750,39700,39750,39700,772
20230908,141000,3094880050,39750,39750,39750,39700,115
20230908,140900,3090309550,39750,39700,39750,39700,316
20230908,140800,3077755400,39700,39750,39750,39700,122
20230908,140700,3072906950,39750,39750,39750,39700,163
20230908,140600,3066429000,39750,39700,39750,39700,239
20230908,140500,3056929700,39700,39700,39750,39650,227
20230908,140400,3047916850,39700,39650,39750,39650,127
20230908,140300,3042871800,39700,39700,39750,39650,162
20230908,140200,3036435800,39700,39750,39750,39650,363
20230908,140100,3022028150,39700,39750,39750,39650,380
20230908,140000,3006938650,39700,39700,39750,39700,320
20230908,135900,2994229500,39750,39700,39750,39700,341
20230908,135800,2980684300,39700,39700,39750,39700,299
20230908,135700,2968808100,39750,39750,39750,39700,144
20230908,135600,2963085100,39700,39700,39750,39700,162
20230908,135500,2956646850,39750,39750,39750,39700,222
20230908,135400,2947823800,39700,39700,39750,39700,144
20230908,135300,2942100400,39750,39750,39750,39700,233
20230908,135200,2932841350,39750,39700,39750,39700,218
20230908,135100,2924177050,39700,39750,39750,39700,152
20230908,135000,2918135650,39750,39750,39750,39700,218
20230908,134900,2909471300,39750,39750,39750,39700,145
20230908,134800,2903708300,39750,39750,39750,39700,167
20230908,134700,2897071500,39750,39700,39750,39700,131
20230908,134600,2891865100,39700,39750,39750,39700,224
20230908,134500,2882962300,39700,39800,39800,39700,188
20230908,134400,2875481800,39800,39700,39800,39700,520
20230908,134300,2854812400,39750,39700,39750,39650,165
20230908,134200,2848254950,39750,39700,39750,39700,1024
20230908,134100,2807551500,39700,39700,39750,39650,404
20230908,134000,2791513900,39700,39750,39750,39650,289
20230908,133900,2780039850,39750,39700,39750,39700,143
20230908,133800,2774357750,39750,39700,39750,39700,201
20230908,133700,2766368600,39700,39700,39750,39700,145
20230908,133600,2760605700,39750,39700,39750,39650,266
20230908,133500,2750044350,39650,39700,39700,39650,179
20230908,133400,2742938900,39650,39700,39750,39650,67
20230908,133300,2740277900,39700,39700,39750,39650,222
20230908,133200,2731463000,39700,39750,39750,39700,209
20230908,133100,2723161600,39750,39700,39750,39700,105
20230908,133000,2718989250,39750,39650,39750,39650,171
20230908,132900,2712199200,39650,39700,39750,39650,56
20230908,132800,2709975550,39700,39700,39750,39650,230
20230908,132700,2700838550,39700,39700,39750,39650,1527
20230908,132600,2640215350,39700,39650,39700,39650,223
20230908,132500,2631365450,39650,39700,39700,39650,209
20230908,132400,2623071200,39650,39700,39700,39650,215
20230908,132300,2614545100,39650,39650,39700,39650,148
20230908,132200,2608670600,39650,39700,39700,39650,138
20230908,132100,2603196450,39700,39650,39700,39650,148
20230908,132000,2597321300,39650,39700,39700,39650,240
20230908,131900,2587797150,39700,39650,39700,39650,313
20230908,131800,2575386300,39700,39650,39700,39600,1483
20230908,131700,2516582000,39650,39650,39650,39600,255
20230908,131600,2506475050,39600,39600,39650,39550,920
20230908,131500,2470037550,39550,39600,39600,39550,99
20230908,131400,2466118300,39600,39600,39600,39550,104
20230908,131300,2462000350,39550,39550,39600,39550,177
20230908,131200,2454992100,39550,39550,39600,39550,90
20230908,131100,2451429350,39550,39550,39600,39550,128
20230908,131000,2446361150,39550,39550,39600,39550,53
20230908,130900,2444263000,39550,39600,39600,39500,66
20230908,130800,2441651650,39600,39550,39600,39550,190
20230908,130700,2434133750,39500,39550,39600,39500,141
20230908,130600,2428555050,39600,39550,39600,39500,666
20230908,130500,2402218000,39550,39550,39600,39500,643
20230908,130400,2376761800,39550,39550,39550,39500,23
20230908,130300,2375852350,39550,39550,39600,39500,225
20230908,130200,2366952100,39600,39600,39600,39550,219
20230908,130100,2358288550,39550,39600,39600,39550,106
20230908,130000,2354092200,39600,39550,39600,39550,60
20230908,125900,2351717200,39600,39600,39600,39550,138
20230908,125800,2346253000,39550,39500,39600,39500,30
20230908,125700,2345066800,39600,39550,39600,39550,132
20230908,125600,2339840250,39550,39550,39600,39500,178
20230908,125500,2332800300,39550,39500,39550,39500,73
20230908,125400,2329913450,39500,39600,39600,39500,165
20230908,125300,2323385550,39550,39550,39600,39500,108
20230908,125200,2319113950,39550,39550,39600,39550,71
20230908,125100,2316304200,39550,39600,39600,39500,224
20230908,125000,2307441500,39500,39550,39600,39500,176
20230908,124900,2300479850,39600,39550,39600,39500,432
20230908,124800,2283393050,39550,39550,39550,39550,51
20230908,124700,2281376000,39550,39550,39600,39550,163
20230908,124600,2274922900,39550,39550,39600,39550,173
20230908,124500,2268080650,39600,39600,39600,39550,133
20230908,124400,2262814500,39550,39600,39600,39550,157
20230908,124300,2256598850,39550,39550,39600,39550,115
20230908,124200,2252050400,39600,39550,39600,39550,154
20230908,124100,2245953400,39600,39600,39650,39600,304
20230908,124000,2233914550,39650,39550,39650,39550,355
20230908,123900,2219854550,39550,39600,39600,39550,137
20230908,123800,2214430100,39550,39550,39600,39550,35
20230908,123700,2213045150,39550,39550,39600,39550,180
20230908,123600,2205920600,39550,39600,39600,39550,50
20230908,123500,2203941150,39550,39550,39600,39550,106
20230908,123400,2199744300,39550,39600,39600,39500,143
20230908,123300,2194083350,39500,39550,39550,39500,24
20230908,123200,2193134300,39550,39600,39600,39550,157
20230908,123100,2186918450,39550,39600,39600,39550,820
20230908,123000,2154485300,39550,39550,39600,39550,111
20230908,122900,2150091050,39550,39550,39600,39550,60
20230908,122800,2147715700,39550,39650,39650,39550,213
20230908,122700,2139281750,39550,39550,39650,39550,334
20230908,122600,2126054200,39600,39600,39600,39550,120
20230908,122500,2121306100,39550,39550,39600,39550,109
20230908,122400,2116990550,39550,39550,39600,39500,45
20230908,122300,2115209050,39600,39550,39600,39500,112
20230908,122200,2110779950,39550,39600,39600,39500,281
20230908,122100,2099665800,39550,39600,39600,39550,65
20230908,122000,2097092550,39550,39550,39600,39550,115
20230908,121900,2092540300,39600,39550,39600,39550,52
20230908,121800,2090482200,39600,39550,39600,39550,142
20230908,121700,2084861100,39600,39550,39600,39550,53
20230908,121600,2082763150,39550,39550,39600,39500,75
20230908,121500,2079797300,39550,39550,39600,39550,115
20230908,121400,2075244200,39550,39550,39600,39550,54
20230908,121300,2073106350,39550,39550,39600,39550,144
20230908,121200,2067405050,39550,39600,39600,39550,23
20230908,121100,2066494750,39600,39550,39600,39500,162
20230908,121000,2060088250,39550,39650,39650,39550,955
20230908,120900,2022276050,39600,39600,39650,39600,590
20230908,120800,1998910000,39600,39600,39650,39600,149
20230908,120700,1993003400,39600,39650,39650,39600,65
20230908,120600,1990426500,39650,39600,39650,39600,966
20230908,120500,1952125700,39650,39650,39650,39600,93
20230908,120400,1948438300,39600,39600,39650,39600,95
20230908,120300,1944674400,39600,39600,39650,39600,135
20230908,120200,1939322200,39600,39600,39600,39600,23
20230908,120100,1938411400,39600,39600,39650,39600,149
20230908,120000,1932504600,39650,39600,39650,39600,566
20230908,115900,1910063900,39650,39600,39650,39550,161
20230908,115800,1903691000,39600,39600,39600,39550,219
20230908,115700,1895019300,39550,39600,39600,39550,35
20230908,115600,1893634500,39550,39650,39650,39550,211
20230908,115500,1885278700,39600,39550,39600,39550,157
20230908,115400,1879061850,39600,39600,39600,39550,173
20230908,115300,1872212600,39550,39600,39600,39550,127
20230908,115200,1867184250,39550,39650,39650,39550,70
20230908,115100,1864412050,39600,39600,39600,39550,143
20230908,115000,1858749400,39550,39650,39650,39550,66
20230908,114900,1856134850,39600,39550,39600,39550,114
20230908,114800,1851621750,39550,39600,39600,39550,226
20230908,114700,1842672900,39650,39650,39650,39600,126
20230908,114600,1837678450,39600,39650,39650,39600,137
20230908,114500,1832247600,39600,39650,39650,39600,90
20230908,114400,1828680100,39600,39600,39650,39600,160
20230908,114300,1822339600,39650,39650,39650,39600,69
20230908,114200,1819605200,39600,39600,39650,39600,116
20230908,114100,1815007000,39600,39650,39650,39600,154
20230908,114000,1808902100,39600,39650,39700,39600,158
20230908,113900,1802635900,39700,39700,39700,39650,126
20230908,113800,1797635150,39700,39650,39700,39650,61
20230908,113700,1795214300,39650,39650,39700,39600,346
20230908,113600,1781494350,39650,39650,39650,39600,150
20230908,113500,1775548250,39600,39650,39650,39600,61
20230908,113400,1773130750,39600,39650,39650,39600,139
20230908,113300,1767620100,39600,39650,39650,39600,79
20230908,113200,1764489700,39600,39600,39650,39600,171
20230908,113100,1757710650,39600,39700,39700,39600,299
20230908,113000,1745855650,39700,39700,39700,39650,151
20230908,112900,1739861500,39650,39700,39700,39650,220
20230908,112800,1731129650,39650,39600,39650,39600,726
20230908,112700,1702344750,39600,39650,39650,39600,278
20230908,112600,1691323050,39650,39600,39650,39600,136
20230908,112500,1685933100,39650,39650,39650,39600,272
20230908,112400,1675148600,39600,39600,39650,39600,349
20230908,112300,1661320450,39600,39600,39600,39550,199
20230908,112200,1653441650,39600,39550,39600,39550,220
20230908,112100,1644730750,39550,39550,39600,39500,489
20230908,112000,1625388550,39550,39500,39550,39500,189
20230908,111900,1617915350,39500,39500,39550,39500,214
20230908,111800,1609461400,39500,39500,39500,39400,386
20230908,111700,1594229050,39500,39450,39550,39450,615
20230908,111600,1569936700,39500,39500,39550,39450,102
20230908,111500,1565907400,39500,39450,39500,39450,87
20230908,111400,1562471000,39500,39550,39550,39450,146
20230908,111300,1556704600,39550,39500,39550,39500,197
20230908,111200,1548915450,39500,39500,39550,39450,122
20230908,111100,1544094950,39450,39550,39550,39450,57
20230908,111000,1541843150,39500,39450,39550,39450,165
20230908,110900,1535324250,39450,39500,39500,39450,86
20230908,110800,1531928650,39450,39500,39500,39450,128
20230908,110700,1526873050,39450,39450,39500,39450,168
20230908,110600,1520238850,39450,39450,39500,39400,17
20230908,110500,1519568150,39500,39450,39500,39450,91
20230908,110400,1515975800,39450,39550,39550,39450,247
20230908,110300,1506217350,39500,39550,39550,39500,82
20230908,110200,1502977900,39500,39500,39550,39500,77
20230908,110100,1499934500,39550,39550,39550,39500,98
20230908,110000,1496059850,39550,39500,39550,39500,66
20230908,105900,1493450950,39500,39500,39550,39500,78
20230908,105800,1490367400,39500,39500,39550,39500,87
20230908,105700,1486930100,39550,39500,39550,39500,175
20230908,105600,1480015400,39500,39550,39550,39500,17
20230908,105500,1479343450,39550,39550,39550,39500,73
20230908,105400,1476457650,39550,39550,39550,39500,133
20230908,105300,1471202050,39500,39500,39550,39500,26
20230908,105200,1470174650,39500,39600,39600,39500,179
20230908,105100,1463095300,39600,39500,39600,39500,72
20230908,105000,1460246650,39600,39500,39600,39500,275
20230908,104900,1449379600,39550,39450,39600,39450,517
20230908,104800,1428937100,39450,39500,39550,39450,172
20230908,104700,1422142650,39500,39550,39550,39500,48
20230908,104600,1420244700,39550,39500,39550,39500,362
20230908,104500,1405928750,39550,39500,39550,39450,2742
20230908,104400,1297594650,39500,39400,39500,39400,1242
20230908,104300,1248586050,39450,39400,39450,39350,564
20230908,104200,1226351150,39400,39400,39400,39350,257
20230908,104100,1216225500,39400,39450,39450,39400,323
20230908,104000,1203496650,39450,39400,39450,39400,27
20230908,103900,1202432250,39450,39450,39450,39400,61
20230908,103800,1200026350,39400,39450,39450,39400,156
20230908,103700,1193877650,39400,39350,39450,39350,786
20230908,103600,1162908350,39400,39400,39400,39350,591
20230908,103500,1139623850,39400,39350,39400,39350,126
20230908,103400,1134659650,39350,39400,39400,39350,276
20230908,103300,1123795550,39350,39350,39400,39350,15
20230908,103200,1123205000,39400,39350,39400,39350,554
20230908,103100,1101378500,39350,39350,39400,39350,52
20230908,103000,1099330650,39350,39350,39400,39350,1184
20230908,102900,1052737800,39300,39300,39350,39300,62
20230908,102800,1050298750,39300,39300,39350,39300,443
20230908,102700,1032888550,39300,39250,39300,39250,35
20230908,102600,1031513950,39250,39250,39300,39250,61
20230908,102500,1029116900,39250,39300,39300,39250,17
20230908,102400,1028449450,39300,39250,39300,39250,111
20230908,102300,1024090550,39250,39300,39300,39250,167
20230908,102200,1017527900,39300,39250,39300,39250,401
20230908,102100,1001788400,39250,39250,39250,39200,2267
20230908,102000,912819550,39250,39250,39300,39250,103
20230908,101900,908775950,39300,39250,39350,39250,191
20230908,101800,901269650,39300,39300,39350,39250,91
20230908,101700,897693550,39250,39250,39300,39250,35
20230908,101600,896318650,39300,39300,39300,39250,502
20230908,101500,876590650,39300,39350,39350,39300,92
20230908,101400,872974600,39300,39350,39350,39300,59
20230908,101300,870653750,39300,39350,39350,39300,145
20230908,101200,864952900,39300,39300,39350,39300,151
20230908,101100,859018450,39250,39250,39300,39200,162
20230908,101000,852660050,39250,39200,39250,39200,243
20230908,100900,843122900,39200,39200,39250,39200,52
20230908,100800,841082500,39200,39100,39300,39100,1581
20230908,100700,779107100,39050,39100,39100,39050,18
20230908,100600,778403900,39050,39050,39100,39050,48
20230908,100500,776527750,39050,39100,39100,39050,125
20230908,100400,771644600,39050,39050,39100,39050,11
20230908,100300,771214950,39050,39050,39100,39050,58
20230908,100200,768948100,39100,39100,39100,39050,7
20230908,100100,768674500,39100,39100,39100,39050,48
20230908,100000,766798300,39050,39000,39050,39000,98
20230908,095900,762971600,39000,39050,39100,39000,30
20230908,095800,761800550,39050,39050,39050,39000,150
20230908,095700,755943150,39050,39050,39100,39050,7
20230908,095600,755669550,39050,39050,39100,39050,23
20230908,095500,754771350,39100,39100,39100,39050,39
20230908,095400,753246600,39050,39050,39100,39050,19
20230908,095300,752504500,39100,39050,39100,39000,157
20230908,095200,746379600,39050,39050,39050,39000,43
20230908,095100,744701200,39050,39050,39100,39000,99
20230908,095000,740835800,39100,39100,39100,39100,35
20230908,094900,739467300,39050,39050,39100,39050,30
20230908,094800,738295700,39050,39000,39100,39000,8
20230908,094700,737983300,39000,39050,39100,38950,526
20230908,094600,717445050,39100,39050,39100,39000,611
20230908,094500,693587150,39000,39050,39100,39000,82
20230908,094400,690385350,39050,39050,39150,39000,652
20230908,094300,664911600,39050,39050,39100,39050,13
20230908,094200,664403700,39000,39000,39050,39000,18
20230908,094100,663701550,39000,39050,39050,39000,23
20230908,094000,662803750,39000,39000,39000,38950,231
20230908,093900,653795350,39050,39050,39050,39000,87
20230908,093800,650401450,39100,39100,39100,39050,9
20230908,093700,650049600,39050,38900,39100,38900,302
20230908,093600,638271400,38900,38900,39000,38900,11
20230908,093500,637843000,38900,38950,38950,38900,37
20230908,093400,636402550,38950,38900,38950,38900,243
20230908,093300,626938050,38900,38900,38950,38900,17
20230908,093200,626276650,38950,38950,38950,38900,25
20230908,093100,625303500,38950,38950,38950,38900,12
20230908,093000,624836150,38900,38900,38950,38900,128
20230908,092900,619851400,38900,38950,38950,38900,3
20230908,092800,619734600,38900,39000,39000,38900,1010
20230908,092700,580350000,39000,39100,39100,39000,202
20230908,092600,572468750,39000,39050,39200,39000,179
20230908,092500,565470600,39050,39100,39100,39000,83
20230908,092400,562226150,39100,39150,39150,39100,22
20230908,092300,561365100,39100,39150,39150,39100,20
20230908,092200,560582750,39100,39100,39200,39100,143
20230908,092100,554987550,39100,38950,39100,38950,724
20230908,092000,526701700,38950,38950,38950,38950,8
20230908,091900,526390100,38900,39000,39000,38900,1130
20230908,091800,482330050,39100,39050,39100,38950,210
20230908,091700,474136600,39050,39050,39050,39000,395
20230908,091600,458711950,39100,39050,39100,39050,59
20230908,091500,456406500,39050,39000,39050,39000,12
20230908,091400,455938000,39000,39050,39100,39000,1066
20230908,091300,414285400,39050,39100,39150,39000,459
20230908,091200,396363800,39100,39100,39100,39050,10
20230908,091100,395972850,39050,38950,39050,38950,1002
20230908,091000,356944450,38850,38950,38950,38850,698
20230908,090900,329798550,38900,39100,39100,38900,1289
20230908,090800,279556650,39100,39100,39100,39050,229
20230908,090700,270612900,39100,39050,39100,39050,18
20230908,090600,269909700,39050,39100,39100,39000,213
20230908,090500,261592250,39050,39050,39150,38900,1032
20230908,090400,221305600,39100,39100,39100,39000,1077
20230908,090300,179231100,39150,39150,39150,39100,70
20230908,090200,176490750,39150,39050,39200,39000,446
20230908,090100,159047450,39100,39150,39200,39100,670
20230908,090000,132837850,39150,39300,39350,39150,3382