KissMeData/086790/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194100,17593236000,39650,39650,39650,39650,60262
20230905,194000,17593236000,39650,39650,39650,39650,0
20230905,193900,17593236000,39650,39650,39650,39650,0
20230905,193800,17593236000,39650,39650,39650,39650,0
20230905,193700,17593236000,39650,39650,39650,39650,0
20230905,193600,17593236000,39650,39650,39650,39650,0
20230905,193500,17593236000,39650,39650,39650,39650,0
20230905,193400,17593236000,39650,39650,39650,39650,0
20230905,193300,17593236000,39650,39650,39650,39650,0
20230905,193200,17593236000,39650,39650,39650,39650,0
20230905,193100,17593236000,39650,39650,39650,39650,0
20230905,193000,17593236000,39650,39650,39650,39650,0
20230905,192900,17593236000,39650,39650,39650,39650,0
20230905,192800,17593236000,39650,39650,39650,39650,0
20230905,192700,17593236000,39650,39650,39650,39650,0
20230905,192600,17593236000,39650,39650,39650,39650,0
20230905,192500,17593236000,39650,39650,39650,39650,0
20230905,192400,17593236000,39650,39650,39650,39650,0
20230905,192300,17593236000,39650,39650,39650,39650,0
20230905,192200,17593236000,39650,39650,39650,39650,0
20230905,192100,17593236000,39650,39650,39650,39650,0
20230905,192000,17593236000,39650,39650,39650,39650,0
20230905,191900,17593236000,39650,39650,39650,39650,0
20230905,191800,17593236000,39650,39650,39650,39650,0
20230905,191700,17593236000,39650,39650,39650,39650,0
20230905,191600,17593236000,39650,39650,39650,39650,0
20230905,191500,17593236000,39650,39650,39650,39650,0
20230905,191400,17593236000,39650,39650,39650,39650,0
20230905,191300,17593236000,39650,39650,39650,39650,0
20230905,191200,17593236000,39650,39650,39650,39650,0
20230905,191100,17593236000,39650,39650,39650,39650,60262
20230905,191000,17593236000,39650,39650,39650,39650,0
20230905,190900,17593236000,39650,39650,39650,39650,0
20230905,190800,17593236000,39650,39650,39650,39650,0
20230905,190700,17593236000,39650,39650,39650,39650,0
20230905,190600,17593236000,39650,39650,39650,39650,0
20230905,190500,17593236000,39650,39650,39650,39650,0
20230905,190400,17593236000,39650,39650,39650,39650,0
20230905,190300,17593236000,39650,39650,39650,39650,0
20230905,190200,17593236000,39650,39650,39650,39650,0
20230905,190100,17593236000,39650,39650,39650,39650,0
20230905,190000,17593236000,39650,39650,39650,39650,0
20230905,185900,17593236000,39650,39650,39650,39650,0
20230905,185800,17593236000,39650,39650,39650,39650,0
20230905,185700,17593236000,39650,39650,39650,39650,0
20230905,185600,17593236000,39650,39650,39650,39650,0
20230905,185500,17593236000,39650,39650,39650,39650,0
20230905,185400,17593236000,39650,39650,39650,39650,0
20230905,185300,17593236000,39650,39650,39650,39650,0
20230905,185200,17593236000,39650,39650,39650,39650,0
20230905,185100,17593236000,39650,39650,39650,39650,0
20230905,185000,17593236000,39650,39650,39650,39650,0
20230905,184900,17593236000,39650,39650,39650,39650,0
20230905,184800,17593236000,39650,39650,39650,39650,0
20230905,184700,17593236000,39650,39650,39650,39650,0
20230905,184600,17593236000,39650,39650,39650,39650,0
20230905,184500,17593236000,39650,39650,39650,39650,0
20230905,184400,17593236000,39650,39650,39650,39650,0
20230905,184300,17593236000,39650,39650,39650,39650,0
20230905,184200,17593236000,39650,39650,39650,39650,0
20230905,184100,17593236000,39650,39650,39650,39650,60262
20230905,184000,17593236000,39650,39650,39650,39650,0
20230905,183900,17593236000,39650,39650,39650,39650,0
20230905,183800,17593236000,39650,39650,39650,39650,0
20230905,183700,17593236000,39650,39650,39650,39650,0
20230905,183600,17593236000,39650,39650,39650,39650,0
20230905,183500,17593236000,39650,39650,39650,39650,0
20230905,183400,17593236000,39650,39650,39650,39650,0
20230905,183300,17593236000,39650,39650,39650,39650,0
20230905,183200,17593236000,39650,39650,39650,39650,0
20230905,183100,17593236000,39650,39650,39650,39650,0
20230905,183000,17593236000,39650,39650,39650,39650,0
20230905,182900,17593236000,39650,39650,39650,39650,0
20230905,182800,17593236000,39650,39650,39650,39650,0
20230905,182700,17593236000,39650,39650,39650,39650,0
20230905,182600,17593236000,39650,39650,39650,39650,0
20230905,182500,17593236000,39650,39650,39650,39650,0
20230905,182400,17593236000,39650,39650,39650,39650,0
20230905,182300,17593236000,39650,39650,39650,39650,0
20230905,182200,17593236000,39650,39650,39650,39650,0
20230905,182100,17593236000,39650,39650,39650,39650,0
20230905,182000,17593236000,39650,39650,39650,39650,0
20230905,181900,17593236000,39650,39650,39650,39650,0
20230905,181800,17593236000,39650,39650,39650,39650,0
20230905,181700,17593236000,39650,39650,39650,39650,0
20230905,181600,17593236000,39650,39650,39650,39650,0
20230905,181500,17593236000,39650,39650,39650,39650,0
20230905,181400,17593236000,39650,39650,39650,39650,0
20230905,181300,17593236000,39650,39650,39650,39650,0
20230905,181200,17593236000,39650,39650,39650,39650,0
20230905,181100,17593236000,39650,39650,39650,39650,60262
20230905,181000,17593236000,39650,39650,39650,39650,0
20230905,180900,17593236000,39650,39650,39650,39650,0
20230905,180800,17593236000,39650,39650,39650,39650,0
20230905,180700,17593236000,39650,39650,39650,39650,0
20230905,180600,17593236000,39650,39650,39650,39650,0
20230905,180500,17593236000,39650,39650,39650,39650,0
20230905,180400,17593236000,39650,39650,39650,39650,0
20230905,180300,17593236000,39650,39650,39650,39650,0
20230905,180200,17593236000,39650,39650,39650,39650,0
20230905,180100,17593236000,39650,39650,39650,39650,0
20230905,180000,17593236000,39650,39650,39650,39650,0
20230905,175900,17593236000,39650,39650,39650,39650,0
20230905,175800,17593236000,39650,39650,39650,39650,0
20230905,175700,17593236000,39650,39650,39650,39650,0
20230905,175600,17593236000,39650,39650,39650,39650,0
20230905,175500,17593236000,39650,39650,39650,39650,0
20230905,175400,17593236000,39650,39650,39650,39650,0
20230905,175300,17593236000,39650,39650,39650,39650,0
20230905,175200,17593236000,39650,39650,39650,39650,0
20230905,175100,17593236000,39650,39650,39650,39650,0
20230905,175000,17593236000,39650,39650,39650,39650,0
20230905,174900,17593236000,39650,39650,39650,39650,0
20230905,174800,17593236000,39650,39650,39650,39650,0
20230905,174700,17593236000,39650,39650,39650,39650,0
20230905,174600,17593236000,39650,39650,39650,39650,0
20230905,174500,17593236000,39650,39650,39650,39650,0
20230905,174400,17593236000,39650,39650,39650,39650,0
20230905,174300,17593236000,39650,39650,39650,39650,0
20230905,174200,17593236000,39650,39650,39650,39650,0
20230905,174100,17593236000,39650,39650,39650,39650,60262
20230905,174000,17593236000,39650,39650,39650,39650,0
20230905,173900,17593236000,39650,39650,39650,39650,0
20230905,173800,17593236000,39650,39650,39650,39650,0
20230905,173700,17593236000,39650,39650,39650,39650,0
20230905,173600,17593236000,39650,39650,39650,39650,0
20230905,173500,17593236000,39650,39650,39650,39650,0
20230905,173400,17593236000,39650,39650,39650,39650,0
20230905,173300,17593236000,39650,39650,39650,39650,0
20230905,173200,17593236000,39650,39650,39650,39650,0
20230905,173100,17593236000,39650,39650,39650,39650,0
20230905,173000,17593236000,39650,39650,39650,39650,0
20230905,172900,17593236000,39650,39650,39650,39650,0
20230905,172800,17593236000,39650,39650,39650,39650,0
20230905,172700,17593236000,39650,39650,39650,39650,0
20230905,172600,17593236000,39650,39650,39650,39650,0
20230905,172500,17593236000,39650,39650,39650,39650,0
20230905,172400,17593236000,39650,39650,39650,39650,0
20230905,172300,17593236000,39650,39650,39650,39650,0
20230905,172200,17593236000,39650,39650,39650,39650,0
20230905,172100,17593236000,39650,39650,39650,39650,0
20230905,172000,17593236000,39650,39650,39650,39650,0
20230905,171900,17593236000,39650,39650,39650,39650,0
20230905,171800,17593236000,39650,39650,39650,39650,0
20230905,171700,17593236000,39650,39650,39650,39650,0
20230905,171600,17593236000,39650,39650,39650,39650,0
20230905,171500,17593236000,39650,39650,39650,39650,0
20230905,171400,17593236000,39650,39650,39650,39650,0
20230905,171300,17593236000,39650,39650,39650,39650,0
20230905,171200,17593236000,39650,39650,39650,39650,0
20230905,171100,17593236000,39650,39650,39650,39650,60262
20230905,171000,17593236000,39650,39650,39650,39650,0
20230905,170900,17593236000,39650,39650,39650,39650,0
20230905,170800,17593236000,39650,39650,39650,39650,0
20230905,170700,17593236000,39650,39650,39650,39650,0
20230905,170600,17593236000,39650,39650,39650,39650,0
20230905,170500,17593236000,39650,39650,39650,39650,0
20230905,170400,17593236000,39650,39650,39650,39650,0
20230905,170300,17593236000,39650,39650,39650,39650,0
20230905,170200,17593236000,39650,39650,39650,39650,0
20230905,170100,17593236000,39650,39650,39650,39650,0
20230905,170000,17593236000,39650,39650,39650,39650,0
20230905,165900,17593236000,39650,39650,39650,39650,0
20230905,165800,17593236000,39650,39650,39650,39650,0
20230905,165700,17593236000,39650,39650,39650,39650,0
20230905,165600,17593236000,39650,39650,39650,39650,0
20230905,165500,17593236000,39650,39650,39650,39650,0
20230905,165400,17593236000,39650,39650,39650,39650,0
20230905,165300,17593236000,39650,39650,39650,39650,0
20230905,165200,17593236000,39650,39650,39650,39650,0
20230905,165100,17593236000,39650,39650,39650,39650,0
20230905,165000,17593236000,39650,39650,39650,39650,0
20230905,164900,17593236000,39650,39650,39650,39650,0
20230905,164800,17593236000,39650,39650,39650,39650,0
20230905,164700,17593236000,39650,39650,39650,39650,0
20230905,164600,17593236000,39650,39650,39650,39650,0
20230905,164500,17593236000,39650,39650,39650,39650,0
20230905,164400,17593236000,39650,39650,39650,39650,0
20230905,164300,17593236000,39650,39650,39650,39650,0
20230905,164200,17593236000,39650,39650,39650,39650,0
20230905,164100,17593236000,39650,39650,39650,39650,60262
20230905,164000,17593236000,39650,39650,39650,39650,0
20230905,163900,17593236000,39650,39650,39650,39650,0
20230905,163800,17593236000,39650,39650,39650,39650,0
20230905,163700,17593236000,39650,39650,39650,39650,0
20230905,163600,17593236000,39650,39650,39650,39650,0
20230905,163500,17593236000,39650,39650,39650,39650,0
20230905,163400,17593236000,39650,39650,39650,39650,0
20230905,163300,17593236000,39650,39650,39650,39650,0
20230905,163200,17593236000,39650,39650,39650,39650,0
20230905,163100,17593236000,39650,39650,39650,39650,0
20230905,163000,17593236000,39650,39650,39650,39650,0
20230905,162900,17593236000,39650,39650,39650,39650,0
20230905,162800,17593236000,39650,39650,39650,39650,0
20230905,162700,17593236000,39650,39650,39650,39650,0
20230905,162600,17593236000,39650,39650,39650,39650,0
20230905,162500,17593236000,39650,39650,39650,39650,0
20230905,162400,17593236000,39650,39650,39650,39650,0
20230905,162300,17593236000,39650,39650,39650,39650,0
20230905,162200,17593236000,39650,39650,39650,39650,0
20230905,162100,17593236000,39650,39650,39650,39650,0
20230905,162000,17593236000,39650,39650,39650,39650,0
20230905,161900,17593236000,39650,39650,39650,39650,0
20230905,161800,17593236000,39650,39650,39650,39650,0
20230905,161700,17593236000,39650,39650,39650,39650,0
20230905,161600,17593236000,39650,39650,39650,39650,0
20230905,161500,17593236000,39650,39650,39650,39650,0
20230905,161400,17593236000,39650,39650,39650,39650,0
20230905,161300,17593236000,39650,39650,39650,39650,0
20230905,161200,17593236000,39650,39650,39650,39650,0
20230905,161100,17593236000,39650,39650,39650,39650,60262
20230905,161000,17593236000,39650,39650,39650,39650,0
20230905,160900,17593236000,39650,39650,39650,39650,0
20230905,160800,17593236000,39650,39650,39650,39650,0
20230905,160700,17593236000,39650,39650,39650,39650,0
20230905,160600,17593236000,39650,39650,39650,39650,0
20230905,160500,17593236000,39650,39650,39650,39650,0
20230905,160400,17593236000,39650,39650,39650,39650,0
20230905,160300,17593236000,39650,39650,39650,39650,0
20230905,160200,17593236000,39650,39650,39650,39650,0
20230905,160100,17593236000,39650,39650,39650,39650,0
20230905,160000,17593236000,39650,39650,39650,39650,0
20230905,155900,17593236000,39650,39650,39650,39650,0
20230905,155800,17593236000,39650,39650,39650,39650,0
20230905,155700,17593236000,39650,39650,39650,39650,0
20230905,155600,17593236000,39650,39650,39650,39650,0
20230905,155500,17593236000,39650,39650,39650,39650,0
20230905,155400,17593236000,39650,39650,39650,39650,0
20230905,155300,17593236000,39650,39650,39650,39650,0
20230905,155200,17593236000,39650,39650,39650,39650,0
20230905,155100,17593236000,39650,39650,39650,39650,0
20230905,155000,17593236000,39650,39650,39650,39650,0
20230905,154900,17593236000,39650,39650,39650,39650,0
20230905,154800,17593236000,39650,39650,39650,39650,0
20230905,154700,17593236000,39650,39650,39650,39650,0
20230905,154600,17593236000,39650,39650,39650,39650,0
20230905,154500,17593236000,39650,39650,39650,39650,0
20230905,154400,17593236000,39650,39650,39650,39650,0
20230905,154300,17593236000,39650,39650,39650,39650,0
20230905,154200,17593236000,39650,39650,39650,39650,0
20230905,154100,17593236000,39650,39650,39650,39650,60262
20230905,154000,17593236000,39650,39650,39650,39650,0
20230905,153900,17593236000,39650,39650,39650,39650,0
20230905,153800,17593236000,39650,39650,39650,39650,0
20230905,153700,17593236000,39650,39650,39650,39650,0
20230905,153600,17593236000,39650,39650,39650,39650,0
20230905,153500,17593236000,39650,39650,39650,39650,0
20230905,153400,17593236000,39650,39650,39650,39650,0
20230905,153300,17593236000,39650,39650,39650,39650,0
20230905,153200,17593236000,39650,39650,39650,39650,0
20230905,153100,17593236000,39650,39650,39650,39650,0
20230905,153000,17593236000,39650,39650,39650,39650,60262
20230905,152900,15203847700,39750,39750,39750,39750,0
20230905,152800,15203847700,39750,39750,39750,39750,0
20230905,152700,15203847700,39750,39750,39750,39750,0
20230905,152600,15203847700,39750,39750,39750,39750,0
20230905,152500,15203847700,39750,39750,39750,39750,0
20230905,152400,15203847700,39750,39750,39750,39750,0
20230905,152300,15203847700,39750,39750,39750,39750,0
20230905,152200,15203847700,39750,39750,39750,39750,0
20230905,152100,15203847700,39750,39750,39750,39750,0
20230905,152000,15203847700,39750,39750,39750,39750,0
20230905,151900,15203847700,39750,39750,39800,39700,3421
20230905,151800,15067885950,39750,39700,39750,39650,3010
20230905,151700,14948365050,39700,39700,39700,39650,1189
20230905,151600,14901180700,39700,39700,39700,39650,1660
20230905,151500,14835281850,39650,39700,39700,39650,924
20230905,151400,14798616850,39700,39700,39700,39650,1331
20230905,151300,14745803050,39700,39650,39700,39650,1758
20230905,151200,14676017750,39700,39650,39700,39650,766
20230905,151100,14645631850,39700,39650,39700,39650,1030
20230905,151000,14604756450,39700,39650,39700,39600,3377
20230905,150900,14470870950,39600,39650,39650,39600,1279
20230905,150800,14420169650,39600,39600,39650,39600,1197
20230905,150700,14372733650,39650,39650,39650,39600,1141
20230905,150600,14327498100,39650,39600,39650,39600,425
20230905,150500,14310659850,39650,39650,39650,39600,660
20230905,150400,14284504700,39650,39600,39650,39600,2516
20230905,150300,14184825950,39650,39600,39650,39600,1053
20230905,150200,14143094350,39650,39600,39650,39600,73
20230905,150100,14140203100,39650,39600,39650,39600,1066
20230905,150000,14097963400,39650,39600,39650,39600,763
20230905,145900,14067720850,39600,39650,39650,39600,902
20230905,145800,14031971050,39600,39650,39650,39600,534
20230905,145700,14010815300,39650,39600,39650,39600,1740
20230905,145600,13941834100,39600,39600,39650,39600,812
20230905,145500,13909652250,39650,39650,39650,39600,916
20230905,145400,13873349200,39600,39650,39650,39600,398
20230905,145300,13857583250,39600,39600,39650,39600,240
20230905,145200,13848078100,39600,39600,39650,39600,943
20230905,145100,13810717750,39600,39650,39700,39600,5820
20230905,145000,13579952300,39600,39650,39650,39600,1554
20230905,144900,13518358250,39650,39600,39650,39600,822
20230905,144800,13485786750,39600,39600,39650,39600,607
20230905,144700,13461723700,39600,39600,39650,39600,639
20230905,144600,13436411300,39600,39650,39650,39600,1087
20230905,144500,13393330750,39650,39600,39650,39600,1085
20230905,144400,13350335600,39600,39650,39650,39600,1458
20230905,144300,13292547250,39650,39600,39650,39600,534
20230905,144200,13271390750,39600,39600,39650,39600,1010
20230905,144100,13231365050,39600,39600,39650,39600,821
20230905,144000,13198837750,39650,39600,39650,39600,302
20230905,143900,13186869650,39600,39600,39650,39600,724
20230905,143800,13158187850,39600,39600,39650,39600,723
20230905,143700,13129548800,39600,39600,39650,39600,314
20230905,143600,13117109750,39650,39650,39650,39600,693
20230905,143500,13089660350,39600,39600,39650,39600,555
20230905,143400,13067670350,39600,39600,39650,39600,985
20230905,143300,13028656350,39600,39600,39650,39600,565
20230905,143200,13006273900,39600,39650,39650,39600,401
20230905,143100,12990390400,39600,39600,39650,39600,347
20230905,143000,12976643350,39650,39600,39650,39600,748
20230905,142900,12947011550,39600,39600,39650,39600,558
20230905,142800,12924900900,39600,39650,39650,39600,472
20230905,142700,12906198300,39600,39650,39650,39600,1141
20230905,142600,12861008350,39650,39600,39650,39600,617
20230905,142500,12836568750,39600,39600,39650,39600,561
20230905,142400,12814351700,39600,39650,39650,39600,346
20230905,142300,12800649100,39600,39600,39650,39600,632
20230905,142200,12775607750,39650,39600,39650,39600,261
20230905,142100,12765271550,39600,39600,39650,39550,704
20230905,142000,12737384050,39600,39600,39600,39600,509
20230905,141900,12717227650,39600,39600,39650,39550,3828
20230905,141800,12565642300,39600,39600,39650,39600,361
20230905,141700,12551346000,39600,39650,39650,39600,370
20230905,141600,12536693100,39600,39600,39650,39600,456
20230905,141500,12518634650,39600,39600,39650,39600,104
20230905,141400,12514515850,39600,39600,39650,39600,579
20230905,141300,12491586800,39650,39600,39650,39600,403
20230905,141200,12475622600,39600,39600,39650,39600,296
20230905,141100,12463900200,39600,39600,39650,39600,372
20230905,141000,12449168100,39600,39650,39650,39600,99
20230905,140900,12445246950,39600,39600,39650,39600,586
20230905,140800,12422040400,39600,39600,39700,39600,5720
20230905,140700,12195300200,39550,39600,39650,39550,6887
20230905,140600,11922589500,39600,39600,39650,39600,234
20230905,140500,11913322300,39650,39650,39650,39600,3155
20230905,140400,11788383500,39650,39600,39650,39600,598
20230905,140300,11764697150,39600,39600,39650,39600,536
20230905,140200,11743471150,39600,39600,39650,39600,430
20230905,140100,11726442600,39650,39650,39650,39600,218
20230905,140000,11717809250,39600,39600,39650,39600,1182
20230905,135900,11671001050,39600,39600,39650,39600,172
20230905,135800,11664188950,39600,39600,39650,39600,662
20230905,135700,11637973450,39600,39600,39650,39600,309
20230905,135600,11625736250,39600,39600,39650,39600,577
20230905,135500,11602886700,39650,39600,39650,39600,601
20230905,135400,11579082300,39650,39600,39650,39600,584
20230905,135300,11555955300,39600,39600,39650,39600,152
20230905,135200,11549934400,39600,39600,39650,39600,1019
20230905,135100,11509576350,39600,39600,39650,39600,425
20230905,135000,11492745950,39600,39600,39650,39600,229
20230905,134900,11483676350,39600,39600,39650,39600,856
20230905,134800,11449774100,39600,39650,39650,39600,394
20230905,134700,11434162300,39600,39600,39650,39600,606
20230905,134600,11410161050,39600,39600,39650,39600,536
20230905,134500,11388930000,39600,39600,39650,39600,495
20230905,134400,11369326900,39650,39600,39650,39600,703
20230905,134300,11341468950,39600,39600,39650,39600,683
20230905,134200,11314418250,39650,39600,39650,39600,300
20230905,134100,11302533250,39600,39600,39650,39600,368
20230905,134000,11287960200,39600,39600,39650,39600,610
20230905,133900,11263803100,39600,39600,39650,39600,159
20230905,133800,11257506350,39600,39600,39650,39600,459
20230905,133700,11239328300,39650,39600,39650,39600,79
20230905,133600,11236199400,39600,39600,39650,39600,1458
20230905,133500,11178415350,39650,39650,39650,39600,208
20230905,133400,11170177850,39650,39600,39650,39600,1610
20230905,133300,11106415250,39600,39650,39650,39600,275
20230905,133200,11095521550,39650,39650,39650,39600,304
20230905,133100,11083478650,39600,39600,39650,39600,552
20230905,133000,11061617050,39650,39550,39650,39550,11504
20230905,132900,10606054200,39550,39600,39600,39550,900
20230905,132800,10570441600,39600,39550,39600,39550,261
20230905,132700,10560114650,39600,39550,39600,39550,504
20230905,132600,10540177300,39550,39600,39600,39550,519
20230905,132500,10519639500,39600,39600,39600,39550,156
20230905,132400,10513464100,39600,39600,39600,39550,745
20230905,132300,10483994250,39550,39550,39600,39550,571
20230905,132200,10461403550,39600,39550,39600,39550,170
20230905,132100,10454676900,39550,39600,39600,39550,385
20230905,132000,10439439100,39600,39550,39600,39550,245
20230905,131900,10429746450,39600,39600,39600,39550,180
20230905,131800,10422623250,39600,39600,39600,39550,368
20230905,131700,10408055350,39550,39550,39600,39550,84
20230905,131600,10404729400,39600,39550,39600,39550,296
20230905,131500,10393011350,39550,39600,39600,39550,591
20230905,131400,10369616050,39600,39550,39600,39550,191
20230905,131300,10362057450,39600,39550,39600,39550,222
20230905,131200,10353273250,39600,39550,39600,39550,144
20230905,131100,10347576800,39600,39550,39600,39550,178
20230905,131000,10340531450,39550,39550,39600,39550,375
20230905,130900,10325695600,39550,39600,39600,39550,151
20230905,130800,10319717650,39600,39550,39600,39550,2593
20230905,130700,10217046450,39600,39550,39600,39550,797
20230905,130600,10185492150,39550,39550,39600,39550,79
20230905,130500,10182364500,39550,39600,39600,39550,277
20230905,130400,10171402950,39600,39550,39600,39550,199
20230905,130300,10163528050,39550,39600,39600,39550,311
20230905,130200,10151225300,39600,39550,39600,39550,74
20230905,130100,10148296900,39600,39550,39600,39550,232
20230905,130000,10139117100,39550,39600,39600,39550,144
20230905,125900,10133421800,39600,39550,39600,39550,130
20230905,125800,10128279400,39550,39600,39600,39550,1842
20230905,125700,10055427450,39600,39600,39600,39550,94
20230905,125600,10051708000,39600,39550,39600,39550,87
20230905,125500,10048263450,39550,39600,39600,39550,124
20230905,125400,10043356250,39550,39600,39600,39550,409
20230905,125300,10027174900,39600,39550,39600,39550,25
20230905,125200,10026185700,39550,39550,39600,39550,127
20230905,125100,10021161650,39600,39600,39600,39550,225
20230905,125000,10012258300,39600,39600,39600,39550,149
20230905,124900,10006361050,39550,39600,39600,39550,189
20230905,124800,9998882450,39600,39600,39600,39550,232
20230905,124700,9989699700,39600,39600,39600,39550,89
20230905,124600,9986178000,39550,39600,39600,39550,263
20230905,124500,9975770000,39600,39600,39600,39550,121
20230905,124400,9970979100,39600,39550,39600,39550,297
20230905,124300,9959231350,39600,39600,39600,39550,115
20230905,124200,9954679900,39600,39600,39600,39550,384
20230905,124100,9939473550,39600,39600,39600,39550,395
20230905,124000,9923846850,39550,39600,39600,39550,80
20230905,123900,9920680000,39600,39600,39600,39550,173
20230905,123800,9913837100,39600,39600,39600,39550,53
20230905,123700,9911738900,39600,39550,39600,39550,170
20230905,123600,9905009600,39600,39600,39600,39550,283
20230905,123500,9893813200,39600,39600,39600,39550,44
20230905,123400,9892072350,39600,39550,39600,39550,145
20230905,123300,9886336900,39550,39600,39600,39550,90
20230905,123200,9882774950,39600,39550,39600,39550,242
20230905,123100,9873202950,39550,39600,39600,39550,224
20230905,123000,9864338500,39550,39550,39600,39550,168
20230905,122900,9857692950,39550,39550,39600,39550,139
20230905,122800,9852191250,39550,39550,39600,39550,108
20230905,122700,9847917150,39600,39600,39600,39550,90
20230905,122600,9844353950,39600,39600,39600,39550,77
20230905,122500,9841304850,39550,39600,39600,39550,267
20230905,122400,9830739150,39600,39550,39600,39550,265
20230905,122300,9820252800,39600,39550,39600,39550,349
20230905,122200,9806449550,39550,39600,39600,39550,118
20230905,122100,9801779000,39600,39600,39600,39550,22
20230905,122000,9800908350,39550,39550,39600,39550,366
20230905,121900,9786420450,39550,39550,39600,39550,48
20230905,121800,9784519750,39550,39600,39600,39550,165
20230905,121700,9777989500,39550,39600,39600,39550,168
20230905,121600,9771341450,39600,39600,39600,39550,158
20230905,121500,9765089750,39550,39600,39600,39550,208
20230905,121400,9756856300,39550,39550,39600,39550,267
20230905,121300,9746295200,39600,39600,39600,39550,501
20230905,121200,9726476500,39600,39600,39600,39550,129
20230905,121100,9721370700,39600,39550,39600,39550,319
20230905,121000,9708749200,39600,39550,39600,39550,437
20230905,120900,9691465050,39550,39600,39600,39550,193
20230905,120800,9683826150,39600,39550,39600,39550,271
20230905,120700,9673098850,39600,39600,39600,39550,236
20230905,120600,9663756800,39600,39600,39600,39550,55
20230905,120500,9661579550,39550,39550,39600,39550,803
20230905,120400,9629820050,39600,39600,39600,39550,172
20230905,120300,9623013100,39550,39600,39600,39550,313
20230905,120200,9610631150,39600,39600,39600,39550,234
20230905,120100,9601373150,39600,39550,39600,39550,93
20230905,120000,9597693300,39550,39550,39600,39550,245
20230905,115900,9587998350,39600,39550,39600,39550,156
20230905,115800,9581828200,39600,39600,39600,39550,412
20230905,115700,9565532300,39600,39550,39600,39550,194
20230905,115600,9557859350,39600,39600,39600,39550,32
20230905,115500,9556592250,39550,39550,39600,39550,138
20230905,115400,9551133550,39550,39550,39600,39550,241
20230905,115300,9541599600,39600,39600,39600,39600,131
20230905,115200,9536412000,39600,39600,39600,39550,238
20230905,115100,9526994250,39600,39600,39600,39550,93
20230905,115000,9523312150,39600,39550,39600,39550,122
20230905,114900,9518483100,39550,39600,39600,39550,534
20230905,114800,9497346200,39600,39600,39600,39550,157
20230905,114700,9491132600,39600,39600,39600,39550,178
20230905,114600,9484089650,39550,39600,39600,39550,1139
20230905,114500,9438989350,39600,39600,39600,39550,81
20230905,114400,9435782050,39600,39550,39600,39550,322
20230905,114300,9423034500,39600,39550,39600,39550,223
20230905,114200,9414210550,39600,39600,39600,39550,96
20230905,114100,9410413250,39550,39600,39600,39550,204
20230905,114000,9402339850,39600,39600,39600,39550,169
20230905,113900,9395655300,39550,39600,39600,39550,134
20230905,113800,9390351500,39600,39600,39600,39550,206
20230905,113700,9382199700,39600,39600,39600,39600,48
20230905,113600,9380298900,39550,39600,39600,39550,106
20230905,113500,9376102500,39550,39600,39600,39550,364
20230905,113400,9361698350,39600,39600,39600,39600,60
20230905,113300,9359322350,39600,39550,39600,39550,207
20230905,113200,9351126600,39600,39550,39600,39550,518
20230905,113100,9330616550,39600,39600,39600,39550,80
20230905,113000,9327450150,39600,39600,39600,39550,192
20230905,112900,9319851900,39600,39550,39600,39550,258
20230905,112800,9309643450,39550,39600,39600,39550,184
20230905,112700,9302360250,39600,39550,39600,39550,244
20230905,112600,9292705600,39600,39600,39600,39550,788
20230905,112500,9261533000,39600,39550,39600,39550,384
20230905,112400,9246337700,39550,39550,39600,39550,75
20230905,112300,9243370900,39550,39600,39600,39550,1034
20230905,112200,9202475950,39600,39600,39600,39550,49
20230905,112100,9200537100,39550,39600,39600,39550,203
20230905,112000,9192505550,39600,39550,39600,39550,278
20230905,111900,9181498400,39600,39600,39600,39550,94
20230905,111800,9177778150,39550,39600,39600,39550,247
20230905,111700,9168004050,39600,39600,39600,39600,21
20230905,111600,9167172450,39600,39550,39600,39550,211
20230905,111500,9158822650,39600,39600,39600,39550,21
20230905,111400,9157991800,39550,39600,39600,39550,592
20230905,111300,9134576050,39600,39600,39600,39550,144
20230905,111200,9128877200,39600,39550,39600,39550,105
20230905,111100,9124720000,39600,39600,39600,39550,193
20230905,111000,9117077600,39600,39550,39600,39550,225
20230905,110900,9108174450,39600,39600,39600,39600,157
20230905,110800,9101957250,39600,39500,39600,39500,4719
20230905,110700,8915317400,39550,39550,39550,39500,434
20230905,110600,8898168250,39500,39550,39550,39500,365
20230905,110500,8883735350,39550,39550,39550,39500,1662
20230905,110400,8818080500,39550,39550,39550,39500,276
20230905,110300,8807169600,39550,39550,39550,39500,182
20230905,110200,8799972900,39550,39550,39550,39500,185
20230905,110100,8792660750,39500,39550,39550,39500,354
20230905,110000,8778667800,39550,39550,39550,39500,322
20230905,105900,8765938850,39550,39550,39550,39500,224
20230905,105800,8757082800,39550,39550,39550,39500,1143
20230905,105700,8711879750,39550,39550,39550,39500,1853
20230905,105600,8638596950,39550,39500,39550,39500,201
20230905,105500,8630654750,39500,39550,39550,39500,137
20230905,105400,8625237850,39550,39550,39550,39500,209
20230905,105300,8616977850,39550,39550,39550,39500,143
20230905,105200,8611324000,39550,39550,39550,39500,47
20230905,105100,8609465650,39550,39550,39550,39500,1613
20230905,105000,8545673350,39550,39550,39600,39550,1368
20230905,104900,8491568250,39600,39600,39600,39550,1902
20230905,104800,8416343800,39600,39600,39600,39550,547
20230905,104700,8394708000,39600,39650,39650,39600,3389
20230905,104600,8260500500,39650,39600,39650,39600,503
20230905,104500,8240566600,39650,39600,39650,39600,905
20230905,104400,8204707700,39650,39600,39650,39600,166
20230905,104300,8198126500,39650,39650,39650,39600,157
20230905,104200,8191901650,39650,39650,39650,39600,385
20230905,104100,8176644000,39650,39650,39650,39650,574
20230905,104000,8153884900,39650,39650,39650,39600,285
20230905,103900,8142584700,39650,39650,39650,39650,464
20230905,103800,8124187100,39650,39650,39650,39650,280
20230905,103700,8113085100,39650,39650,39650,39650,387
20230905,103600,8097740550,39650,39650,39650,39600,344
20230905,103500,8084101000,39650,39700,39700,39600,1309
20230905,103400,8032149200,39700,39650,39700,39600,641
20230905,103300,8006736000,39650,39600,39700,39550,15071
20230905,103200,7409295900,39600,39600,39600,39550,771
20230905,103100,7378764400,39600,39600,39600,39600,195
20230905,103000,7371042400,39600,39600,39600,39550,389
20230905,102900,7355638050,39600,39600,39600,39550,488
20230905,102800,7336318600,39600,39600,39600,39550,313
20230905,102700,7323923900,39600,39550,39600,39550,5943
20230905,102600,7088860050,39550,39550,39550,39500,876
20230905,102500,7054216400,39500,39500,39550,39500,772
20230905,102400,7023704650,39550,39550,39550,39500,384
20230905,102300,7008518250,39550,39550,39550,39500,527
20230905,102200,6987677200,39550,39550,39550,39500,582
20230905,102100,6964659150,39550,39550,39550,39550,350
20230905,102000,6950816650,39550,39550,39550,39500,613
20230905,101900,6926573200,39550,39550,39550,39500,835
20230905,101800,6893549050,39550,39550,39550,39550,383
20230905,101700,6878401400,39550,39550,39550,39500,1765
20230905,101600,6808602500,39550,39500,39550,39500,482
20230905,101500,6789543750,39500,39550,39550,39500,495
20230905,101400,6769970450,39550,39500,39550,39500,2853
20230905,101300,6657266050,39550,39550,39550,39500,1964
20230905,101200,6579675500,39500,39550,39550,39500,1449
20230905,101100,6522412750,39550,39550,39550,39500,904
20230905,101000,6486665850,39550,39500,39550,39500,1191
20230905,100900,6439568500,39550,39550,39550,39500,142
20230905,100800,6433957500,39500,39550,39550,39500,213
20230905,100700,6425539550,39550,39550,39550,39500,223
20230905,100600,6416723450,39550,39550,39550,39500,90
20230905,100500,6413164000,39550,39550,39550,39500,81
20230905,100400,6409963200,39550,39550,39550,39500,157
20230905,100300,6403760000,39550,39500,39550,39500,11361
20230905,100200,5954952900,39500,39450,39500,39450,37
20230905,100100,5953491500,39500,39450,39500,39400,9796
20230905,100000,5567045000,39450,39650,39650,39450,25707
20230905,095900,4550175450,39650,39600,39650,39600,1481
20230905,095800,4491526950,39600,39600,39600,39600,181
20230905,095700,4484359350,39600,39600,39650,39600,246
20230905,095600,4474610700,39650,39650,39650,39600,430
20230905,095500,4457576100,39650,39600,39650,39600,846
20230905,095400,4424064300,39650,39650,39650,39600,397
20230905,095300,4408332300,39600,39650,39650,39600,140
20230905,095200,4402788100,39600,39600,39650,39600,319
20230905,095100,4390155050,39600,39600,39650,39600,186
20230905,095000,4382786350,39600,39600,39650,39600,97
20230905,094900,4378944650,39650,39600,39650,39600,216
20230905,094800,4370388300,39600,39600,39650,39600,866
20230905,094700,4336094150,39600,39650,39650,39600,1810
20230905,094600,4264415850,39650,39600,39650,39600,76
20230905,094500,4261405950,39600,39600,39650,39600,3731
20230905,094400,4113650400,39600,39650,39650,39600,963
20230905,094300,4075488900,39600,39650,39650,39600,3491
20230905,094200,3937199300,39650,39650,39650,39600,1510
20230905,094100,3877337400,39650,39650,39700,39600,1699
20230905,094000,3809974300,39650,39600,39650,39600,823
20230905,093900,3777355250,39650,39650,39650,39600,3298
20230905,093800,3646606600,39600,39650,39650,39600,3715
20230905,093700,3499323950,39650,39600,39650,39600,1605
20230905,093600,3435692850,39600,39650,39650,39600,3515
20230905,093500,3296340500,39650,39650,39650,39600,267
20230905,093400,3285763800,39650,39700,39700,39600,3808
20230905,093300,3134794600,39650,39650,39700,39650,163
20230905,093200,3128329950,39650,39650,39700,39650,159
20230905,093100,3122024250,39700,39650,39700,39600,1554
20230905,093000,3060402400,39650,39600,39650,39600,4731
20230905,092900,2872833000,39650,39650,39650,39600,264
20230905,092800,2862370350,39650,39650,39650,39600,1206
20230905,092700,2814556950,39700,39700,39700,39650,2410
20230905,092600,2718916950,39700,39650,39700,39600,4700
20230905,092500,2532571850,39650,39700,39700,39600,6458
20230905,092400,2276346400,39700,39700,39750,39700,97
20230905,092300,2272495300,39700,39700,39750,39700,253
20230905,092200,2262448550,39750,39800,39850,39700,5363
20230905,092100,2049093400,39850,39800,39850,39800,51
20230905,092000,2047062350,39850,39850,39850,39800,423
20230905,091900,2030225950,39800,39850,39850,39800,726
20230905,091800,2001312750,39850,39850,39850,39800,89
20230905,091700,1997767350,39800,39850,39850,39800,634
20230905,091600,1972527800,39850,39800,39850,39800,591
20230905,091500,1948988750,39850,39800,39850,39800,1677
20230905,091400,1882160650,39800,39800,39800,39750,1697
20230905,091300,1814622800,39800,39800,39800,39750,382
20230905,091200,1799421950,39800,39750,39800,39750,125
20230905,091100,1794447850,39750,39700,39750,39700,1528
20230905,091000,1733716100,39750,39650,39750,39650,725
20230905,090900,1704937000,39700,39750,39750,39600,7723
20230905,090800,1398478600,39700,39800,39800,39700,3483
20230905,090700,1260028100,39750,39800,39800,39750,1581
20230905,090600,1197182900,39800,39850,39850,39750,4305
20230905,090500,1025846950,39850,39850,39850,39800,347
20230905,090400,1012019200,39850,39850,39900,39800,5594
20230905,090300,789098050,39800,39850,39850,39800,1406
20230905,090200,733073450,39800,39800,39800,39800,1662
20230905,090100,666925850,39850,39800,39850,39750,5513
20230905,090000,447531850,39850,39850,39900,39800,11233