KissMeData/082740/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,2490472620,9810,9810,9810,9810,12369
20230908,193700,2490472620,9810,9810,9810,9810,0
20230908,193600,2490472620,9810,9810,9810,9810,0
20230908,193500,2490472620,9810,9810,9810,9810,0
20230908,193400,2490472620,9810,9810,9810,9810,0
20230908,193300,2490472620,9810,9810,9810,9810,0
20230908,193200,2490472620,9810,9810,9810,9810,0
20230908,193100,2490472620,9810,9810,9810,9810,0
20230908,193000,2490472620,9810,9810,9810,9810,0
20230908,192900,2490472620,9810,9810,9810,9810,0
20230908,192800,2490472620,9810,9810,9810,9810,0
20230908,192700,2490472620,9810,9810,9810,9810,0
20230908,192600,2490472620,9810,9810,9810,9810,0
20230908,192500,2490472620,9810,9810,9810,9810,0
20230908,192400,2490472620,9810,9810,9810,9810,0
20230908,192300,2490472620,9810,9810,9810,9810,0
20230908,192200,2490472620,9810,9810,9810,9810,0
20230908,192100,2490472620,9810,9810,9810,9810,0
20230908,192000,2490472620,9810,9810,9810,9810,0
20230908,191900,2490472620,9810,9810,9810,9810,0
20230908,191800,2490472620,9810,9810,9810,9810,0
20230908,191700,2490472620,9810,9810,9810,9810,0
20230908,191600,2490472620,9810,9810,9810,9810,0
20230908,191500,2490472620,9810,9810,9810,9810,0
20230908,191400,2490472620,9810,9810,9810,9810,0
20230908,191300,2490472620,9810,9810,9810,9810,0
20230908,191200,2490472620,9810,9810,9810,9810,0
20230908,191100,2490472620,9810,9810,9810,9810,0
20230908,191000,2490472620,9810,9810,9810,9810,0
20230908,190900,2490472620,9810,9810,9810,9810,0
20230908,190800,2490472620,9810,9810,9810,9810,12369
20230908,190700,2490472620,9810,9810,9810,9810,0
20230908,190600,2490472620,9810,9810,9810,9810,0
20230908,190500,2490472620,9810,9810,9810,9810,0
20230908,190400,2490472620,9810,9810,9810,9810,0
20230908,190300,2490472620,9810,9810,9810,9810,0
20230908,190200,2490472620,9810,9810,9810,9810,0
20230908,190100,2490472620,9810,9810,9810,9810,0
20230908,190000,2490472620,9810,9810,9810,9810,0
20230908,185900,2490472620,9810,9810,9810,9810,0
20230908,185800,2490472620,9810,9810,9810,9810,0
20230908,185700,2490472620,9810,9810,9810,9810,0
20230908,185600,2490472620,9810,9810,9810,9810,0
20230908,185500,2490472620,9810,9810,9810,9810,0
20230908,185400,2490472620,9810,9810,9810,9810,0
20230908,185300,2490472620,9810,9810,9810,9810,0
20230908,185200,2490472620,9810,9810,9810,9810,0
20230908,185100,2490472620,9810,9810,9810,9810,0
20230908,185000,2490472620,9810,9810,9810,9810,0
20230908,184900,2490472620,9810,9810,9810,9810,0
20230908,184800,2490472620,9810,9810,9810,9810,0
20230908,184700,2490472620,9810,9810,9810,9810,0
20230908,184600,2490472620,9810,9810,9810,9810,0
20230908,184500,2490472620,9810,9810,9810,9810,0
20230908,184400,2490472620,9810,9810,9810,9810,0
20230908,184300,2490472620,9810,9810,9810,9810,0
20230908,184200,2490472620,9810,9810,9810,9810,0
20230908,184100,2490472620,9810,9810,9810,9810,0
20230908,184000,2490472620,9810,9810,9810,9810,0
20230908,183900,2490472620,9810,9810,9810,9810,0
20230908,183800,2490472620,9810,9810,9810,9810,12369
20230908,183700,2490472620,9810,9810,9810,9810,0
20230908,183600,2490472620,9810,9810,9810,9810,0
20230908,183500,2490472620,9810,9810,9810,9810,0
20230908,183400,2490472620,9810,9810,9810,9810,0
20230908,183300,2490472620,9810,9810,9810,9810,0
20230908,183200,2490472620,9810,9810,9810,9810,0
20230908,183100,2490472620,9810,9810,9810,9810,0
20230908,183000,2490472620,9810,9810,9810,9810,0
20230908,182900,2490472620,9810,9810,9810,9810,0
20230908,182800,2490472620,9810,9810,9810,9810,0
20230908,182700,2490472620,9810,9810,9810,9810,0
20230908,182600,2490472620,9810,9810,9810,9810,0
20230908,182500,2490472620,9810,9810,9810,9810,0
20230908,182400,2490472620,9810,9810,9810,9810,0
20230908,182300,2490472620,9810,9810,9810,9810,0
20230908,182200,2490472620,9810,9810,9810,9810,0
20230908,182100,2490472620,9810,9810,9810,9810,0
20230908,182000,2490472620,9810,9810,9810,9810,0
20230908,181900,2490472620,9810,9810,9810,9810,0
20230908,181800,2490472620,9810,9810,9810,9810,0
20230908,181700,2490472620,9810,9810,9810,9810,0
20230908,181600,2490472620,9810,9810,9810,9810,0
20230908,181500,2490472620,9810,9810,9810,9810,0
20230908,181400,2490472620,9810,9810,9810,9810,0
20230908,181300,2490472620,9810,9810,9810,9810,0
20230908,181200,2490472620,9810,9810,9810,9810,0
20230908,181100,2490472620,9810,9810,9810,9810,0
20230908,181000,2490472620,9810,9810,9810,9810,0
20230908,180900,2490472620,9810,9810,9810,9810,0
20230908,180800,2490472620,9810,9810,9810,9810,12369
20230908,180700,2490472620,9810,9810,9810,9810,0
20230908,180600,2490472620,9810,9810,9810,9810,0
20230908,180500,2490472620,9810,9810,9810,9810,0
20230908,180400,2490472620,9810,9810,9810,9810,0
20230908,180300,2490472620,9810,9810,9810,9810,0
20230908,180200,2490472620,9810,9810,9810,9810,0
20230908,180100,2490472620,9810,9810,9810,9810,0
20230908,180000,2490472620,9810,9810,9810,9810,0
20230908,175900,2490472620,9810,9810,9810,9810,0
20230908,175800,2490472620,9810,9810,9810,9810,0
20230908,175700,2490472620,9810,9810,9810,9810,0
20230908,175600,2490472620,9810,9810,9810,9810,0
20230908,175500,2490472620,9810,9810,9810,9810,0
20230908,175400,2490472620,9810,9810,9810,9810,0
20230908,175300,2490472620,9810,9810,9810,9810,0
20230908,175200,2490472620,9810,9810,9810,9810,0
20230908,175100,2490472620,9810,9810,9810,9810,0
20230908,175000,2490472620,9810,9810,9810,9810,0
20230908,174900,2490472620,9810,9810,9810,9810,0
20230908,174800,2490472620,9810,9810,9810,9810,0
20230908,174700,2490472620,9810,9810,9810,9810,0
20230908,174600,2490472620,9810,9810,9810,9810,0
20230908,174500,2490472620,9810,9810,9810,9810,0
20230908,174400,2490472620,9810,9810,9810,9810,0
20230908,174300,2490472620,9810,9810,9810,9810,0
20230908,174200,2490472620,9810,9810,9810,9810,0
20230908,174100,2490472620,9810,9810,9810,9810,0
20230908,174000,2490472620,9810,9810,9810,9810,0
20230908,173900,2490472620,9810,9810,9810,9810,0
20230908,173800,2490472620,9810,9810,9810,9810,12369
20230908,173700,2490472620,9810,9810,9810,9810,0
20230908,173600,2490472620,9810,9810,9810,9810,0
20230908,173500,2490472620,9810,9810,9810,9810,0
20230908,173400,2490472620,9810,9810,9810,9810,0
20230908,173300,2490472620,9810,9810,9810,9810,0
20230908,173200,2490472620,9810,9810,9810,9810,0
20230908,173100,2490472620,9810,9810,9810,9810,0
20230908,173000,2490472620,9810,9810,9810,9810,0
20230908,172900,2490472620,9810,9810,9810,9810,0
20230908,172800,2490472620,9810,9810,9810,9810,0
20230908,172700,2490472620,9810,9810,9810,9810,0
20230908,172600,2490472620,9810,9810,9810,9810,0
20230908,172500,2490472620,9810,9810,9810,9810,0
20230908,172400,2490472620,9810,9810,9810,9810,0
20230908,172300,2490472620,9810,9810,9810,9810,0
20230908,172200,2490472620,9810,9810,9810,9810,0
20230908,172100,2490472620,9810,9810,9810,9810,0
20230908,172000,2490472620,9810,9810,9810,9810,0
20230908,171900,2490472620,9810,9810,9810,9810,0
20230908,171800,2490472620,9810,9810,9810,9810,0
20230908,171700,2490472620,9810,9810,9810,9810,0
20230908,171600,2490472620,9810,9810,9810,9810,0
20230908,171500,2490472620,9810,9810,9810,9810,0
20230908,171400,2490472620,9810,9810,9810,9810,0
20230908,171300,2490472620,9810,9810,9810,9810,0
20230908,171200,2490472620,9810,9810,9810,9810,0
20230908,171100,2490472620,9810,9810,9810,9810,0
20230908,171000,2490472620,9810,9810,9810,9810,0
20230908,170900,2490472620,9810,9810,9810,9810,0
20230908,170800,2490472620,9810,9810,9810,9810,12369
20230908,170700,2490472620,9810,9810,9810,9810,0
20230908,170600,2490472620,9810,9810,9810,9810,0
20230908,170500,2490472620,9810,9810,9810,9810,0
20230908,170400,2490472620,9810,9810,9810,9810,0
20230908,170300,2490472620,9810,9810,9810,9810,0
20230908,170200,2490472620,9810,9810,9810,9810,0
20230908,170100,2490472620,9810,9810,9810,9810,0
20230908,170000,2490472620,9810,9810,9810,9810,0
20230908,165900,2490472620,9810,9810,9810,9810,0
20230908,165800,2490472620,9810,9810,9810,9810,0
20230908,165700,2490472620,9810,9810,9810,9810,0
20230908,165600,2490472620,9810,9810,9810,9810,0
20230908,165500,2490472620,9810,9810,9810,9810,0
20230908,165400,2490472620,9810,9810,9810,9810,0
20230908,165300,2490472620,9810,9810,9810,9810,0
20230908,165200,2490472620,9810,9810,9810,9810,0
20230908,165100,2490472620,9810,9810,9810,9810,0
20230908,165000,2490472620,9810,9810,9810,9810,0
20230908,164900,2490472620,9810,9810,9810,9810,0
20230908,164800,2490472620,9810,9810,9810,9810,0
20230908,164700,2490472620,9810,9810,9810,9810,0
20230908,164600,2490472620,9810,9810,9810,9810,0
20230908,164500,2490472620,9810,9810,9810,9810,0
20230908,164400,2490472620,9810,9810,9810,9810,0
20230908,164300,2490472620,9810,9810,9810,9810,0
20230908,164200,2490472620,9810,9810,9810,9810,0
20230908,164100,2490472620,9810,9810,9810,9810,0
20230908,164000,2490472620,9810,9810,9810,9810,0
20230908,163900,2490472620,9810,9810,9810,9810,0
20230908,163800,2490472620,9810,9810,9810,9810,12369
20230908,163700,2490472620,9810,9810,9810,9810,0
20230908,163600,2490472620,9810,9810,9810,9810,0
20230908,163500,2490472620,9810,9810,9810,9810,0
20230908,163400,2490472620,9810,9810,9810,9810,0
20230908,163300,2490472620,9810,9810,9810,9810,0
20230908,163200,2490472620,9810,9810,9810,9810,0
20230908,163100,2490472620,9810,9810,9810,9810,0
20230908,163000,2490472620,9810,9810,9810,9810,0
20230908,162900,2490472620,9810,9810,9810,9810,0
20230908,162800,2490472620,9810,9810,9810,9810,0
20230908,162700,2490472620,9810,9810,9810,9810,0
20230908,162600,2490472620,9810,9810,9810,9810,0
20230908,162500,2490472620,9810,9810,9810,9810,0
20230908,162400,2490472620,9810,9810,9810,9810,0
20230908,162300,2490472620,9810,9810,9810,9810,0
20230908,162200,2490472620,9810,9810,9810,9810,0
20230908,162100,2490472620,9810,9810,9810,9810,0
20230908,162000,2490472620,9810,9810,9810,9810,0
20230908,161900,2490472620,9810,9810,9810,9810,0
20230908,161800,2490472620,9810,9810,9810,9810,0
20230908,161700,2490472620,9810,9810,9810,9810,0
20230908,161600,2490472620,9810,9810,9810,9810,0
20230908,161500,2490472620,9810,9810,9810,9810,0
20230908,161400,2490472620,9810,9810,9810,9810,0
20230908,161300,2490472620,9810,9810,9810,9810,0
20230908,161200,2490472620,9810,9810,9810,9810,0
20230908,161100,2490472620,9810,9810,9810,9810,0
20230908,161000,2490472620,9810,9810,9810,9810,0
20230908,160900,2490472620,9810,9810,9810,9810,0
20230908,160800,2490472620,9810,9810,9810,9810,12369
20230908,160700,2490472620,9810,9810,9810,9810,0
20230908,160600,2490472620,9810,9810,9810,9810,0
20230908,160500,2490472620,9810,9810,9810,9810,0
20230908,160400,2490472620,9810,9810,9810,9810,0
20230908,160300,2490472620,9810,9810,9810,9810,0
20230908,160200,2490472620,9810,9810,9810,9810,0
20230908,160100,2490472620,9810,9810,9810,9810,0
20230908,160000,2490472620,9810,9810,9810,9810,0
20230908,155900,2490472620,9810,9810,9810,9810,0
20230908,155800,2490472620,9810,9810,9810,9810,0
20230908,155700,2490472620,9810,9810,9810,9810,0
20230908,155600,2490472620,9810,9810,9810,9810,0
20230908,155500,2490472620,9810,9810,9810,9810,0
20230908,155400,2490472620,9810,9810,9810,9810,0
20230908,155300,2490472620,9810,9810,9810,9810,0
20230908,155200,2490472620,9810,9810,9810,9810,0
20230908,155100,2490472620,9810,9810,9810,9810,0
20230908,155000,2490472620,9810,9810,9810,9810,0
20230908,154900,2490472620,9810,9810,9810,9810,0
20230908,154800,2490472620,9810,9810,9810,9810,0
20230908,154700,2490472620,9810,9810,9810,9810,0
20230908,154600,2490472620,9810,9810,9810,9810,0
20230908,154500,2490472620,9810,9810,9810,9810,0
20230908,154400,2490472620,9810,9810,9810,9810,0
20230908,154300,2490472620,9810,9810,9810,9810,0
20230908,154200,2490472620,9810,9810,9810,9810,0
20230908,154100,2490472620,9810,9810,9810,9810,0
20230908,154000,2490472620,9810,9810,9810,9810,0
20230908,153900,2490472620,9810,9810,9810,9810,0
20230908,153800,2490472620,9810,9810,9810,9810,12369
20230908,153700,2490472620,9810,9810,9810,9810,0
20230908,153600,2490472620,9810,9810,9810,9810,0
20230908,153500,2490472620,9810,9810,9810,9810,0
20230908,153400,2490472620,9810,9810,9810,9810,0
20230908,153300,2490472620,9810,9810,9810,9810,0
20230908,153200,2490472620,9810,9810,9810,9810,0
20230908,153100,2490472620,9810,9810,9810,9810,0
20230908,153000,2490472620,9810,9810,9810,9810,12369
20230908,152900,2369132730,9820,9820,9820,9820,0
20230908,152800,2369132730,9820,9820,9820,9820,0
20230908,152700,2369132730,9820,9820,9820,9820,0
20230908,152600,2369132730,9820,9820,9820,9820,0
20230908,152500,2369132730,9820,9820,9820,9820,0
20230908,152400,2369132730,9820,9820,9820,9820,0
20230908,152300,2369132730,9820,9820,9820,9820,0
20230908,152200,2369132730,9820,9820,9820,9820,0
20230908,152100,2369132730,9820,9820,9820,9820,0
20230908,152000,2369132730,9820,9820,9820,9820,0
20230908,151900,2369132730,9820,9820,9820,9810,1565
20230908,151800,2353767470,9820,9820,9830,9820,2719
20230908,151700,2327066660,9830,9820,9830,9820,271
20230908,151600,2324404080,9830,9820,9830,9820,846
20230908,151500,2316094360,9820,9820,9830,9820,628
20230908,151400,2309926020,9820,9830,9830,9820,1334
20230908,151300,2296813960,9830,9830,9830,9820,215
20230908,151200,2294700860,9830,9820,9830,9820,982
20230908,151100,2285052200,9820,9820,9830,9820,1512
20230908,151000,2270199190,9820,9830,9840,9820,2914
20230908,150900,2241575670,9840,9830,9840,9820,2014
20230908,150800,2221776510,9830,9840,9840,9830,963
20230908,150700,2212308260,9840,9840,9840,9830,554
20230908,150600,2206858120,9840,9830,9840,9830,471
20230908,150500,2202226040,9840,9820,9840,9820,1632
20230908,150400,2186186360,9820,9830,9830,9820,591
20230908,150300,2180381770,9830,9820,9830,9820,457
20230908,150200,2175892000,9820,9820,9830,9820,1295
20230908,150100,2163164620,9820,9820,9830,9820,557
20230908,150000,2157694360,9820,9830,9830,9820,357
20230908,145900,2154187760,9830,9820,9830,9820,1325
20230908,145800,2141164250,9820,9830,9830,9820,616
20230908,145700,2135112910,9830,9830,9830,9820,548
20230908,145600,2129729770,9830,9820,9830,9820,732
20230908,145500,2122538680,9830,9820,9830,9820,626
20230908,145400,2116389730,9820,9830,9830,9820,568
20230908,145300,2110808740,9830,9830,9830,9820,1746
20230908,145200,2093648520,9830,9820,9830,9820,551
20230908,145100,2088233550,9820,9830,9830,9820,542
20230908,145000,2082908370,9830,9820,9830,9820,791
20230908,144900,2075134070,9820,9820,9830,9820,561
20230908,144800,2069621920,9820,9830,9830,9820,665
20230908,144700,2063088480,9830,9830,9830,9820,1161
20230908,144600,2051683740,9830,9830,9830,9820,539
20230908,144500,2046388250,9830,9830,9830,9820,463
20230908,144400,2041836980,9830,9820,9830,9820,2502
20230908,144300,2017243620,9830,9830,9830,9820,355
20230908,144200,2013755430,9830,9820,9830,9820,634
20230908,144100,2007528820,9820,9820,9830,9820,572
20230908,144000,2001908540,9820,9830,9830,9820,720
20230908,143900,1994833390,9830,9830,9830,9820,401
20230908,143800,1990894730,9830,9820,9830,9820,2225
20230908,143700,1969030060,9820,9830,9830,9820,468
20230908,143600,1964432280,9830,9820,9830,9820,705
20230908,143500,1957506490,9820,9840,9840,9820,1925
20230908,143400,1938577500,9840,9850,9850,9840,328
20230908,143300,1935348140,9850,9850,9850,9840,468
20230908,143200,1930740820,9850,9850,9850,9840,1773
20230908,143100,1913280400,9860,9860,9870,9850,481
20230908,143000,1908539780,9860,9880,9880,9860,318
20230908,142900,1905401930,9880,9870,9880,9870,176
20230908,142800,1903663410,9880,9880,9880,9870,105
20230908,142700,1902626540,9880,9880,9880,9870,187
20230908,142600,1900779240,9870,9870,9870,9860,41
20230908,142500,1900374750,9870,9870,9880,9870,354
20230908,142400,1896879520,9870,9870,9880,9860,92
20230908,142300,1895971140,9870,9860,9880,9860,128
20230908,142200,1894707740,9860,9870,9880,9860,1337
20230908,142100,1881522440,9860,9880,9880,9860,1643
20230908,142000,1865305990,9870,9880,9880,9870,46
20230908,141900,1864851540,9880,9890,9890,9870,653
20230908,141800,1858395880,9890,9870,9890,9870,144
20230908,141700,1856973270,9870,9880,9880,9870,57
20230908,141600,1856410500,9880,9890,9890,9870,345
20230908,141500,1853001720,9890,9870,9890,9870,155
20230908,141400,1851470370,9880,9870,9880,9870,202
20230908,141300,1849475470,9870,9880,9880,9870,72
20230908,141200,1848764560,9880,9870,9880,9870,317
20230908,141100,1845634050,9870,9870,9880,9870,141
20230908,141000,1844241140,9880,9870,9880,9870,366
20230908,140900,1840625760,9880,9870,9880,9870,100
20230908,140800,1839638210,9870,9870,9870,9860,32
20230908,140700,1839322510,9870,9870,9880,9860,139
20230908,140600,1837949660,9870,9860,9870,9860,390
20230908,140500,1834100430,9860,9870,9870,9850,327
20230908,140400,1830874890,9870,9860,9870,9860,26
20230908,140300,1830618520,9870,9870,9870,9850,269
20230908,140200,1827965340,9850,9860,9860,9850,89
20230908,140100,1827088630,9860,9860,9870,9850,2822
20230908,140000,1799289570,9860,9860,9870,9850,315
20230908,135900,1796183710,9860,9850,9860,9850,38
20230908,135800,1795809080,9850,9850,9860,9850,194
20230908,135700,1793896620,9860,9850,9860,9850,19
20230908,135600,1793709450,9850,9840,9850,9840,1181
20230908,135500,1782077050,9850,9840,9850,9840,678
20230908,135400,1775398790,9850,9850,9850,9840,323
20230908,135300,1772217600,9850,9850,9850,9840,77
20230908,135200,1771459350,9840,9840,9850,9840,968
20230908,135100,1761930230,9840,9840,9850,9840,89
20230908,135000,1761054020,9850,9830,9850,9830,479
20230908,134900,1756339790,9840,9830,9840,9830,168
20230908,134800,1754687060,9830,9840,9840,9830,19
20230908,134700,1754500120,9830,9850,9850,9830,372
20230908,134600,1750838520,9850,9840,9850,9840,319
20230908,134500,1747699110,9850,9830,9850,9830,177
20230908,134400,1745956210,9830,9850,9850,9830,225
20230908,134300,1743742090,9850,9830,9850,9830,296
20230908,134200,1740830410,9840,9840,9840,9830,142
20230908,134100,1739433320,9840,9840,9840,9830,262
20230908,134000,1736855380,9830,9840,9840,9830,184
20230908,133900,1735045200,9840,9840,9840,9830,158
20230908,133800,1733490690,9830,9840,9840,9830,145
20230908,133700,1732064120,9830,9830,9840,9830,51
20230908,133600,1731562470,9830,9840,9850,9830,1081
20230908,133500,1720931780,9850,9840,9850,9840,28
20230908,133400,1720656150,9850,9850,9850,9840,161
20230908,133300,1719070320,9840,9850,9850,9840,50
20230908,133200,1718578250,9850,9840,9850,9830,148
20230908,133100,1717120810,9830,9830,9850,9830,458
20230908,133000,1712614780,9840,9840,9840,9830,841
20230908,132900,1704339410,9840,9840,9840,9830,200
20230908,132800,1702371760,9840,9830,9840,9830,1227
20230908,132700,1690300320,9840,9840,9840,9830,1629
20230908,132600,1674275810,9830,9840,9840,9830,485
20230908,132500,1669507650,9840,9840,9840,9830,141
20230908,132400,1668120420,9830,9830,9840,9830,142
20230908,132300,1666724040,9840,9830,9840,9820,200
20230908,132200,1664757900,9820,9830,9840,9820,83
20230908,132100,1663941760,9830,9840,9840,9830,215
20230908,132000,1661826830,9830,9840,9840,9830,551
20230908,131900,1656405210,9840,9820,9840,9820,4048
20230908,131800,1616585480,9830,9820,9830,9810,622
20230908,131700,1610475870,9820,9810,9820,9810,1141
20230908,131600,1599271420,9820,9820,9820,9810,239
20230908,131500,1596924540,9810,9820,9820,9810,1196
20230908,131400,1585190350,9820,9810,9820,9810,245
20230908,131300,1582784640,9820,9820,9820,9810,226
20230908,131200,1580565610,9810,9820,9820,9810,800
20230908,131100,1572710260,9820,9810,9820,9810,88
20230908,131000,1571846520,9820,9820,9820,9810,270
20230908,130900,1569196440,9820,9810,9820,9810,365
20230908,130800,1565612350,9810,9810,9820,9810,261
20230908,130700,1563051550,9810,9810,9820,9800,579
20230908,130600,1557371470,9810,9810,9810,9800,37
20230908,130500,1557008720,9800,9810,9810,9800,234
20230908,130400,1554713440,9800,9800,9810,9800,372
20230908,130300,1551067720,9810,9810,9820,9810,2740
20230908,130200,1524187070,9810,9820,9820,9810,89
20230908,130100,1523313410,9820,9820,9820,9810,119
20230908,130000,1522145010,9820,9810,9820,9810,318
20230908,125900,1519023650,9810,9820,9820,9810,458
20230908,125800,1514528350,9810,9820,9820,9810,732
20230908,125700,1507340320,9820,9810,9820,9810,81
20230908,125600,1506545370,9820,9820,9820,9810,319
20230908,125500,1503413000,9820,9820,9820,9810,142
20230908,125400,1502019150,9810,9810,9820,9810,151
20230908,125300,1500536730,9810,9810,9820,9810,104
20230908,125200,1499515930,9820,9820,9820,9810,186
20230908,125100,1497689430,9810,9810,9820,9810,585
20230908,125000,1491950420,9810,9810,9820,9810,528
20230908,124900,1486769580,9810,9820,9820,9810,202
20230908,124800,1484786350,9820,9820,9820,9810,585
20230908,124700,1479047240,9820,9820,9820,9810,419
20230908,124600,1474932930,9820,9820,9820,9810,178
20230908,124500,1473185680,9810,9820,9830,9810,757
20230908,124400,1465755710,9810,9820,9820,9810,886
20230908,124300,1457061010,9820,9820,9830,9820,260
20230908,124200,1454506500,9820,9820,9830,9820,2802
20230908,124100,1426990620,9820,9840,9840,9820,4259
20230908,124000,1385126500,9830,9830,9840,9830,78
20230908,123900,1384359210,9830,9830,9840,9830,194
20230908,123800,1382450870,9840,9840,9840,9830,263
20230908,123700,1379862960,9830,9840,9840,9830,59
20230908,123600,1379282920,9840,9840,9840,9830,266
20230908,123500,1376665650,9840,9830,9840,9830,71
20230908,123400,1375967430,9830,9840,9840,9830,172
20230908,123300,1374275450,9830,9830,9860,9830,107
20230908,123200,1373222520,9840,9850,9860,9830,7287
20230908,123100,1301517460,9850,9850,9860,9850,6336
20230908,123000,1239107480,9850,9860,9860,9850,267
20230908,122900,1236475890,9860,9850,9860,9850,79
20230908,122800,1235697170,9850,9860,9860,9850,204
20230908,122700,1233686240,9850,9850,9860,9850,148
20230908,122600,1232226990,9860,9850,9860,9850,258
20230908,122500,1229683390,9850,9860,9860,9850,198
20230908,122400,1227731980,9860,9850,9860,9850,122
20230908,122300,1226530130,9860,9850,9860,9850,692
20230908,122200,1219707300,9860,9860,9860,9850,39
20230908,122100,1219322910,9850,9850,9860,9850,182
20230908,122000,1217528840,9850,9850,9860,9850,205
20230908,121900,1215508200,9860,9860,9860,9850,255
20230908,121800,1212995090,9860,9850,9860,9850,43
20230908,121700,1212571280,9850,9850,9860,9840,646
20230908,121600,1206207220,9850,9850,9850,9850,1025
20230908,121500,1196110970,9840,9840,9850,9840,123
20230908,121400,1194900510,9840,9840,9850,9840,188
20230908,121300,1193049160,9850,9850,9850,9850,24
20230908,121200,1192812760,9840,9850,9850,9840,228
20230908,121100,1190567430,9850,9870,9870,9850,1690
20230908,121000,1173919260,9870,9860,9870,9850,144
20230908,120900,1172499360,9860,9870,9870,9860,2357
20230908,120800,1149257790,9870,9870,9870,9860,45
20230908,120700,1148813900,9860,9880,9880,9860,62
20230908,120600,1148202230,9880,9860,9880,9860,240
20230908,120500,1145832430,9870,9870,9870,9860,253
20230908,120400,1143335700,9870,9860,9870,9860,130
20230908,120300,1142052840,9860,9860,9880,9860,314
20230908,120200,1138954980,9860,9870,9870,9860,10
20230908,120100,1138856310,9870,9860,9870,9860,187
20230908,120000,1137010900,9860,9870,9870,9860,101
20230908,115900,1136014880,9870,9870,9870,9860,143
20230908,115800,1134603580,9860,9870,9870,9860,188
20230908,115700,1132748440,9860,9860,9870,9860,428
20230908,115600,1128528350,9870,9880,9880,9850,51
20230908,115500,1128025610,9880,9870,9880,9850,6270
20230908,115400,1066251280,9870,9870,9880,9860,3273
20230908,115300,1033945510,9880,9880,9880,9870,45
20230908,115200,1033501100,9870,9880,9880,9870,297
20230908,115100,1030566870,9870,9880,9880,9870,83
20230908,115000,1029747200,9870,9870,9870,9860,613
20230908,114900,1023697130,9860,9860,9870,9860,71
20230908,114800,1022996860,9870,9860,9870,9860,241
20230908,114700,1020618540,9860,9870,9870,9860,189
20230908,114600,1018753490,9870,9870,9870,9860,44
20230908,114500,1018319530,9870,9860,9870,9860,74
20230908,114400,1017589350,9860,9870,9870,9860,334
20230908,114300,1014293990,9860,9870,9870,9860,165
20230908,114200,1012665710,9860,9870,9870,9860,1111
20230908,114100,1001710760,9860,9870,9870,9860,125
20230908,114000,1000477200,9860,9870,9870,9860,142
20230908,113900,999076620,9870,9870,9870,9860,170
20230908,113800,997398950,9860,9870,9880,9860,1978
20230908,113700,977884960,9870,9870,9880,9870,160
20230908,113600,976304260,9870,9870,9880,9870,170
20230908,113500,974625040,9880,9870,9880,9870,154
20230908,113400,973103790,9880,9890,9890,9880,1251
20230908,113300,960742990,9890,9890,9890,9880,218
20230908,113200,958587350,9880,9890,9890,9880,191
20230908,113100,956698670,9890,9880,9890,9880,257
20230908,113000,954159320,9880,9890,9890,9880,192
20230908,112900,952260770,9890,9890,9900,9880,1389
20230908,112800,938522690,9890,9890,9890,9880,268
20230908,112700,935872400,9890,9890,9900,9880,258
20230908,112600,933320170,9890,9900,9920,9890,7633
20230908,112500,857739560,9900,9890,9900,9890,1202
20230908,112400,845849080,9890,9880,9890,9880,748
20230908,112300,838456780,9880,9890,9890,9880,299
20230908,112200,835499770,9890,9880,9890,9880,868
20230908,112100,826920210,9890,9890,9890,9880,386
20230908,112000,823102960,9890,9890,9890,9880,185
20230908,111900,821273650,9880,9890,9890,9880,193
20230908,111800,819365110,9880,9880,9890,9880,162
20230908,111700,817763290,9880,9880,9890,9880,4076
20230908,111600,777491100,9870,9880,9880,9870,452
20230908,111500,773025450,9870,9880,9880,9870,184
20230908,111400,771208000,9870,9880,9890,9870,247
20230908,111300,768766470,9890,9880,9890,9880,75
20230908,111200,768025010,9880,9870,9890,9870,1806
20230908,111100,750169980,9880,9870,9880,9870,158
20230908,111000,748609310,9870,9870,9880,9860,202
20230908,110900,746613990,9860,9880,9880,9860,2254
20230908,110800,724385100,9880,9870,9880,9870,289
20230908,110700,721530750,9870,9880,9880,9870,368
20230908,110600,717897010,9880,9870,9880,9870,215
20230908,110500,715774530,9870,9880,9880,9870,388
20230908,110400,711943820,9880,9880,9880,9870,209
20230908,110300,709879330,9870,9870,9880,9870,393
20230908,110200,705998560,9880,9870,9880,9870,47
20230908,110100,705534450,9870,9880,9880,9870,201
20230908,110000,703549060,9880,9880,9880,9870,387
20230908,105900,699725670,9880,9870,9880,9870,691
20230908,105800,692903940,9870,9870,9890,9870,72
20230908,105700,692192660,9880,9880,9890,9880,1372
20230908,105600,678625890,9880,9880,9890,9870,197
20230908,105500,676679470,9890,9890,9890,9880,628
20230908,105400,670474340,9890,9880,9890,9880,62
20230908,105300,669861430,9890,9890,9890,9880,246
20230908,105200,667429230,9880,9890,9890,9880,151
20230908,105100,665936130,9890,9880,9890,9880,61
20230908,105000,665333120,9890,9880,9890,9880,147
20230908,104900,663879810,9890,9890,9890,9880,244
20230908,104800,661466830,9890,9890,9890,9880,213
20230908,104700,659360490,9880,9890,9890,9880,74
20230908,104600,658628940,9880,9890,9890,9880,172
20230908,104500,656928240,9890,9910,9910,9880,239
20230908,104400,654563010,9910,9910,9920,9910,1554
20230908,104300,639158050,9900,9890,9900,9880,1811
20230908,104200,621240910,9890,9880,9890,9880,136
20230908,104100,619896110,9890,9880,9890,9880,216
20230908,104000,617760140,9890,9890,9890,9880,147
20230908,103900,616306460,9870,9890,9890,9870,562
20230908,103800,610755240,9880,9890,9890,9880,328
20230908,103700,607511390,9890,9890,9890,9890,38
20230908,103600,607135570,9870,9890,9890,9860,1110
20230908,103500,596187970,9890,9890,9890,9890,114
20230908,103400,595060510,9890,9880,9890,9860,1003
20230908,103300,585154370,9890,9890,9890,9870,990
20230908,103200,575381570,9890,9890,9890,9870,900
20230908,103100,566494470,9890,9890,9890,9880,281
20230908,103000,563715430,9890,9890,9890,9890,149
20230908,102900,562241820,9880,9890,9890,9880,358
20230908,102800,558704270,9890,9900,9900,9890,361
20230908,102700,555131560,9900,9890,9900,9880,143
20230908,102600,553717220,9890,9890,9890,9890,73
20230908,102500,552995250,9890,9900,9900,9880,573
20230908,102400,547333150,9900,9890,9900,9890,738
20230908,102300,540032810,9890,9890,9900,9890,270
20230908,102200,537362390,9900,9910,9910,9900,51
20230908,102100,536857080,9920,9920,9920,9910,452
20230908,102000,532377080,9900,9910,9920,9900,960
20230908,101900,522858800,9910,9890,9920,9890,1348
20230908,101800,509517500,9890,9890,9890,9880,382
20230908,101700,505739590,9890,9890,9890,9880,545
20230908,101600,500353540,9890,9880,9890,9880,253
20230908,101500,497852490,9870,9880,9880,9870,1565
20230908,101400,482405290,9880,9890,9890,9880,537
20230908,101300,477099430,9880,9880,9880,9880,768
20230908,101200,469511590,9880,9870,9880,9870,208
20230908,101100,467457050,9870,9890,9890,9870,752
20230908,101000,460026160,9900,9900,9900,9890,707
20230908,100900,453030880,9900,9910,9910,9900,1074
20230908,100800,442396660,9910,9910,9920,9910,332
20230908,100700,439106320,9900,9910,9910,9900,494
20230908,100600,434214500,9910,9910,9910,9910,154
20230908,100500,432688360,9900,9920,9920,9900,676
20230908,100400,425990280,9920,9930,9930,9920,460
20230908,100300,421425850,9940,9940,9940,9940,367
20230908,100200,417777870,9950,9930,9950,9930,499
20230908,100100,412820470,9930,9940,9940,9930,166
20230908,100000,411170630,9930,9920,9940,9920,1021
20230908,095900,401035960,9920,9920,9920,9920,100
20230908,095800,400043960,9900,9910,9930,9890,1311
20230908,095700,387045780,9900,9900,9900,9900,425
20230908,095600,382838280,9900,9890,9900,9890,274
20230908,095500,380125810,9890,9890,9890,9890,94
20230908,095400,379196150,9890,9880,9890,9880,239
20230908,095300,376832800,9890,9890,9890,9890,600
20230908,095200,370898800,9870,9870,9870,9870,100
20230908,095100,369911800,9870,9890,9890,9870,295
20230908,095000,366997240,9890,9880,9890,9880,667
20230908,094900,360407200,9880,9880,9880,9880,6
20230908,094800,360347920,9890,9870,9890,9870,22
20230908,094700,360130580,9870,9880,9890,9860,772
20230908,094600,352509460,9890,9890,9890,9860,481
20230908,094500,347760830,9890,9890,9890,9870,758
20230908,094400,340278360,9890,9890,9890,9870,1561
20230908,094300,324861970,9890,9890,9890,9880,395
20230908,094200,320956960,9880,9910,9910,9880,260
20230908,094100,318385430,9910,9910,9910,9910,53
20230908,094000,317860200,9910,9900,9910,9890,229
20230908,093900,315593100,9900,9890,9900,9880,630
20230908,093800,309367920,9900,9900,9900,9890,1252
20230908,093700,296983460,9900,9900,9900,9890,26
20230908,093600,296726070,9900,9900,9900,9890,276
20230908,093500,293993950,9900,9900,9900,9890,749
20230908,093400,286584720,9910,9930,9930,9910,130
20230908,093300,285296060,9900,9930,9930,9900,206
20230908,093200,283251390,9930,9920,9930,9900,3283
20230908,093100,250748260,9900,9920,9930,9900,201
20230908,093000,248756110,9920,9920,9920,9910,2789
20230908,092900,221116460,9910,9930,9930,9910,754
20230908,092800,213639760,9920,9920,9920,9910,692
20230908,092700,206775320,9930,9930,9930,9920,582
20230908,092600,201001630,9930,9920,9930,9920,365
20230908,092500,197380530,9920,9930,9930,9920,316
20230908,092400,194243150,9930,9920,9930,9920,274
20230908,092300,191524570,9920,9920,9920,9910,514
20230908,092200,186430690,9920,9920,9930,9910,1228
20230908,092100,174248980,9920,9900,9920,9900,214
20230908,092000,172130020,9900,9920,9920,9900,1012
20230908,091900,162108840,9920,9930,9930,9900,1362
20230908,091800,148605280,9930,9930,9940,9920,1226
20230908,091700,136437360,9950,9950,9950,9940,339
20230908,091600,133067110,9940,9950,9950,9940,46
20230908,091500,132609860,9940,9960,9960,9940,289
20230908,091400,129734550,9960,9930,9960,9930,249
20230908,091300,127257240,9930,9930,9930,9900,923
20230908,091200,118092470,9930,9920,9930,9890,840
20230908,091100,109778530,9920,9930,9930,9920,212
20230908,091000,107673420,9930,9910,9930,9900,916
20230908,090900,98588130,9910,9890,9910,9890,310
20230908,090800,95519810,9880,9910,9910,9880,1796
20230908,090700,77752320,9890,9890,9890,9890,410
20230908,090600,73697420,9890,9890,9900,9880,195
20230908,090500,71768700,9890,9910,9910,9870,698
20230908,090400,64878840,9870,9900,9910,9870,1049
20230908,090300,54507890,9930,9960,9960,9910,470
20230908,090200,49839020,9960,9860,9960,9860,1668
20230908,090100,33278840,9850,9860,9860,9840,915
20230908,090000,24268570,9840,9850,9900,9840,2464