KissMeData/095500/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194600,5797681170,19850,19850,19850,19850,2896
20230908,194500,5797681170,19850,19850,19850,19850,0
20230908,194400,5797681170,19850,19850,19850,19850,0
20230908,194300,5797681170,19850,19850,19850,19850,0
20230908,194200,5797681170,19850,19850,19850,19850,0
20230908,194100,5797681170,19850,19850,19850,19850,0
20230908,194000,5797681170,19850,19850,19850,19850,0
20230908,193900,5797681170,19850,19850,19850,19850,0
20230908,193800,5797681170,19850,19850,19850,19850,0
20230908,193700,5797681170,19850,19850,19850,19850,0
20230908,193600,5797681170,19850,19850,19850,19850,0
20230908,193500,5797681170,19850,19850,19850,19850,0
20230908,193400,5797681170,19850,19850,19850,19850,0
20230908,193300,5797681170,19850,19850,19850,19850,0
20230908,193200,5797681170,19850,19850,19850,19850,0
20230908,193100,5797681170,19850,19850,19850,19850,0
20230908,193000,5797681170,19850,19850,19850,19850,0
20230908,192900,5797681170,19850,19850,19850,19850,0
20230908,192800,5797681170,19850,19850,19850,19850,0
20230908,192700,5797681170,19850,19850,19850,19850,0
20230908,192600,5797681170,19850,19850,19850,19850,0
20230908,192500,5797681170,19850,19850,19850,19850,0
20230908,192400,5797681170,19850,19850,19850,19850,0
20230908,192300,5797681170,19850,19850,19850,19850,0
20230908,192200,5797681170,19850,19850,19850,19850,0
20230908,192100,5797681170,19850,19850,19850,19850,0
20230908,192000,5797681170,19850,19850,19850,19850,0
20230908,191900,5797681170,19850,19850,19850,19850,0
20230908,191800,5797681170,19850,19850,19850,19850,0
20230908,191700,5797681170,19850,19850,19850,19850,0
20230908,191600,5797681170,19850,19850,19850,19850,2896
20230908,191500,5797681170,19850,19850,19850,19850,0
20230908,191400,5797681170,19850,19850,19850,19850,0
20230908,191300,5797681170,19850,19850,19850,19850,0
20230908,191200,5797681170,19850,19850,19850,19850,0
20230908,191100,5797681170,19850,19850,19850,19850,0
20230908,191000,5797681170,19850,19850,19850,19850,0
20230908,190900,5797681170,19850,19850,19850,19850,0
20230908,190800,5797681170,19850,19850,19850,19850,0
20230908,190700,5797681170,19850,19850,19850,19850,0
20230908,190600,5797681170,19850,19850,19850,19850,0
20230908,190500,5797681170,19850,19850,19850,19850,0
20230908,190400,5797681170,19850,19850,19850,19850,0
20230908,190300,5797681170,19850,19850,19850,19850,0
20230908,190200,5797681170,19850,19850,19850,19850,0
20230908,190100,5797681170,19850,19850,19850,19850,0
20230908,190000,5797681170,19850,19850,19850,19850,0
20230908,185900,5797681170,19850,19850,19850,19850,0
20230908,185800,5797681170,19850,19850,19850,19850,0
20230908,185700,5797681170,19850,19850,19850,19850,0
20230908,185600,5797681170,19850,19850,19850,19850,0
20230908,185500,5797681170,19850,19850,19850,19850,0
20230908,185400,5797681170,19850,19850,19850,19850,0
20230908,185300,5797681170,19850,19850,19850,19850,0
20230908,185200,5797681170,19850,19850,19850,19850,0
20230908,185100,5797681170,19850,19850,19850,19850,0
20230908,185000,5797681170,19850,19850,19850,19850,0
20230908,184900,5797681170,19850,19850,19850,19850,0
20230908,184800,5797681170,19850,19850,19850,19850,0
20230908,184700,5797681170,19850,19850,19850,19850,0
20230908,184600,5797681170,19850,19850,19850,19850,2896
20230908,184500,5797681170,19850,19850,19850,19850,0
20230908,184400,5797681170,19850,19850,19850,19850,0
20230908,184300,5797681170,19850,19850,19850,19850,0
20230908,184200,5797681170,19850,19850,19850,19850,0
20230908,184100,5797681170,19850,19850,19850,19850,0
20230908,184000,5797681170,19850,19850,19850,19850,0
20230908,183900,5797681170,19850,19850,19850,19850,0
20230908,183800,5797681170,19850,19850,19850,19850,0
20230908,183700,5797681170,19850,19850,19850,19850,0
20230908,183600,5797681170,19850,19850,19850,19850,0
20230908,183500,5797681170,19850,19850,19850,19850,0
20230908,183400,5797681170,19850,19850,19850,19850,0
20230908,183300,5797681170,19850,19850,19850,19850,0
20230908,183200,5797681170,19850,19850,19850,19850,0
20230908,183100,5797681170,19850,19850,19850,19850,0
20230908,183000,5797681170,19850,19850,19850,19850,0
20230908,182900,5797681170,19850,19850,19850,19850,0
20230908,182800,5797681170,19850,19850,19850,19850,0
20230908,182700,5797681170,19850,19850,19850,19850,0
20230908,182600,5797681170,19850,19850,19850,19850,0
20230908,182500,5797681170,19850,19850,19850,19850,0
20230908,182400,5797681170,19850,19850,19850,19850,0
20230908,182300,5797681170,19850,19850,19850,19850,0
20230908,182200,5797681170,19850,19850,19850,19850,0
20230908,182100,5797681170,19850,19850,19850,19850,0
20230908,182000,5797681170,19850,19850,19850,19850,0
20230908,181900,5797681170,19850,19850,19850,19850,0
20230908,181800,5797681170,19850,19850,19850,19850,0
20230908,181700,5797681170,19850,19850,19850,19850,0
20230908,181600,5797681170,19850,19850,19850,19850,2896
20230908,181500,5797681170,19850,19850,19850,19850,0
20230908,181400,5797681170,19850,19850,19850,19850,0
20230908,181300,5797681170,19850,19850,19850,19850,0
20230908,181200,5797681170,19850,19850,19850,19850,0
20230908,181100,5797681170,19850,19850,19850,19850,0
20230908,181000,5797681170,19850,19850,19850,19850,0
20230908,180900,5797681170,19850,19850,19850,19850,0
20230908,180800,5797681170,19850,19850,19850,19850,0
20230908,180700,5797681170,19850,19850,19850,19850,0
20230908,180600,5797681170,19850,19850,19850,19850,0
20230908,180500,5797681170,19850,19850,19850,19850,0
20230908,180400,5797681170,19850,19850,19850,19850,0
20230908,180300,5797681170,19850,19850,19850,19850,0
20230908,180200,5797681170,19850,19850,19850,19850,0
20230908,180100,5797681170,19850,19850,19850,19850,0
20230908,180000,5797681170,19850,19850,19850,19850,0
20230908,175900,5797681170,19850,19850,19850,19850,0
20230908,175800,5797681170,19850,19850,19850,19850,0
20230908,175700,5797681170,19850,19850,19850,19850,0
20230908,175600,5797681170,19850,19850,19850,19850,0
20230908,175500,5797681170,19850,19850,19850,19850,0
20230908,175400,5797681170,19850,19850,19850,19850,0
20230908,175300,5797681170,19850,19850,19850,19850,0
20230908,175200,5797681170,19850,19850,19850,19850,0
20230908,175100,5797681170,19850,19850,19850,19850,0
20230908,175000,5797681170,19850,19850,19850,19850,0
20230908,174900,5797681170,19850,19850,19850,19850,0
20230908,174800,5797681170,19850,19850,19850,19850,0
20230908,174700,5797681170,19850,19850,19850,19850,0
20230908,174600,5797681170,19850,19850,19850,19850,2896
20230908,174500,5797681170,19850,19850,19850,19850,0
20230908,174400,5797681170,19850,19850,19850,19850,0
20230908,174300,5797681170,19850,19850,19850,19850,0
20230908,174200,5797681170,19850,19850,19850,19850,0
20230908,174100,5797681170,19850,19850,19850,19850,0
20230908,174000,5797681170,19850,19850,19850,19850,0
20230908,173900,5797681170,19850,19850,19850,19850,0
20230908,173800,5797681170,19850,19850,19850,19850,0
20230908,173700,5797681170,19850,19850,19850,19850,0
20230908,173600,5797681170,19850,19850,19850,19850,0
20230908,173500,5797681170,19850,19850,19850,19850,0
20230908,173400,5797681170,19850,19850,19850,19850,0
20230908,173300,5797681170,19850,19850,19850,19850,0
20230908,173200,5797681170,19850,19850,19850,19850,0
20230908,173100,5797681170,19850,19850,19850,19850,0
20230908,173000,5797681170,19850,19850,19850,19850,0
20230908,172900,5797681170,19850,19850,19850,19850,0
20230908,172800,5797681170,19850,19850,19850,19850,0
20230908,172700,5797681170,19850,19850,19850,19850,0
20230908,172600,5797681170,19850,19850,19850,19850,0
20230908,172500,5797681170,19850,19850,19850,19850,0
20230908,172400,5797681170,19850,19850,19850,19850,0
20230908,172300,5797681170,19850,19850,19850,19850,0
20230908,172200,5797681170,19850,19850,19850,19850,0
20230908,172100,5797681170,19850,19850,19850,19850,0
20230908,172000,5797681170,19850,19850,19850,19850,0
20230908,171900,5797681170,19850,19850,19850,19850,0
20230908,171800,5797681170,19850,19850,19850,19850,0
20230908,171700,5797681170,19850,19850,19850,19850,0
20230908,171600,5797681170,19850,19850,19850,19850,2896
20230908,171500,5797681170,19850,19850,19850,19850,0
20230908,171400,5797681170,19850,19850,19850,19850,0
20230908,171300,5797681170,19850,19850,19850,19850,0
20230908,171200,5797681170,19850,19850,19850,19850,0
20230908,171100,5797681170,19850,19850,19850,19850,0
20230908,171000,5797681170,19850,19850,19850,19850,0
20230908,170900,5797681170,19850,19850,19850,19850,0
20230908,170800,5797681170,19850,19850,19850,19850,0
20230908,170700,5797681170,19850,19850,19850,19850,0
20230908,170600,5797681170,19850,19850,19850,19850,0
20230908,170500,5797681170,19850,19850,19850,19850,0
20230908,170400,5797681170,19850,19850,19850,19850,0
20230908,170300,5797681170,19850,19850,19850,19850,0
20230908,170200,5797681170,19850,19850,19850,19850,0
20230908,170100,5797681170,19850,19850,19850,19850,0
20230908,170000,5797681170,19850,19850,19850,19850,0
20230908,165900,5797681170,19850,19850,19850,19850,0
20230908,165800,5797681170,19850,19850,19850,19850,0
20230908,165700,5797681170,19850,19850,19850,19850,0
20230908,165600,5797681170,19850,19850,19850,19850,0
20230908,165500,5797681170,19850,19850,19850,19850,0
20230908,165400,5797681170,19850,19850,19850,19850,0
20230908,165300,5797681170,19850,19850,19850,19850,0
20230908,165200,5797681170,19850,19850,19850,19850,0
20230908,165100,5797681170,19850,19850,19850,19850,0
20230908,165000,5797681170,19850,19850,19850,19850,0
20230908,164900,5797681170,19850,19850,19850,19850,0
20230908,164800,5797681170,19850,19850,19850,19850,0
20230908,164700,5797681170,19850,19850,19850,19850,0
20230908,164600,5797681170,19850,19850,19850,19850,2896
20230908,164500,5797681170,19850,19850,19850,19850,0
20230908,164400,5797681170,19850,19850,19850,19850,0
20230908,164300,5797681170,19850,19850,19850,19850,0
20230908,164200,5797681170,19850,19850,19850,19850,0
20230908,164100,5797681170,19850,19850,19850,19850,0
20230908,164000,5797681170,19850,19850,19850,19850,0
20230908,163900,5797681170,19850,19850,19850,19850,0
20230908,163800,5797681170,19850,19850,19850,19850,0
20230908,163700,5797681170,19850,19850,19850,19850,0
20230908,163600,5797681170,19850,19850,19850,19850,0
20230908,163500,5797681170,19850,19850,19850,19850,0
20230908,163400,5797681170,19850,19850,19850,19850,0
20230908,163300,5797681170,19850,19850,19850,19850,0
20230908,163200,5797681170,19850,19850,19850,19850,0
20230908,163100,5797681170,19850,19850,19850,19850,0
20230908,163000,5797681170,19850,19850,19850,19850,0
20230908,162900,5797681170,19850,19850,19850,19850,0
20230908,162800,5797681170,19850,19850,19850,19850,0
20230908,162700,5797681170,19850,19850,19850,19850,0
20230908,162600,5797681170,19850,19850,19850,19850,0
20230908,162500,5797681170,19850,19850,19850,19850,0
20230908,162400,5797681170,19850,19850,19850,19850,0
20230908,162300,5797681170,19850,19850,19850,19850,0
20230908,162200,5797681170,19850,19850,19850,19850,0
20230908,162100,5797681170,19850,19850,19850,19850,0
20230908,162000,5797681170,19850,19850,19850,19850,0
20230908,161900,5797681170,19850,19850,19850,19850,0
20230908,161800,5797681170,19850,19850,19850,19850,0
20230908,161700,5797681170,19850,19850,19850,19850,0
20230908,161600,5797681170,19850,19850,19850,19850,2896
20230908,161500,5797681170,19850,19850,19850,19850,0
20230908,161400,5797681170,19850,19850,19850,19850,0
20230908,161300,5797681170,19850,19850,19850,19850,0
20230908,161200,5797681170,19850,19850,19850,19850,0
20230908,161100,5797681170,19850,19850,19850,19850,0
20230908,161000,5797681170,19850,19850,19850,19850,0
20230908,160900,5797681170,19850,19850,19850,19850,0
20230908,160800,5797681170,19850,19850,19850,19850,0
20230908,160700,5797681170,19850,19850,19850,19850,0
20230908,160600,5797681170,19850,19850,19850,19850,0
20230908,160500,5797681170,19850,19850,19850,19850,0
20230908,160400,5797681170,19850,19850,19850,19850,0
20230908,160300,5797681170,19850,19850,19850,19850,0
20230908,160200,5797681170,19850,19850,19850,19850,0
20230908,160100,5797681170,19850,19850,19850,19850,0
20230908,160000,5797681170,19850,19850,19850,19850,0
20230908,155900,5797681170,19850,19850,19850,19850,0
20230908,155800,5797681170,19850,19850,19850,19850,0
20230908,155700,5797681170,19850,19850,19850,19850,0
20230908,155600,5797681170,19850,19850,19850,19850,0
20230908,155500,5797681170,19850,19850,19850,19850,0
20230908,155400,5797681170,19850,19850,19850,19850,0
20230908,155300,5797681170,19850,19850,19850,19850,0
20230908,155200,5797681170,19850,19850,19850,19850,0
20230908,155100,5797681170,19850,19850,19850,19850,0
20230908,155000,5797681170,19850,19850,19850,19850,0
20230908,154900,5797681170,19850,19850,19850,19850,0
20230908,154800,5797681170,19850,19850,19850,19850,0
20230908,154700,5797681170,19850,19850,19850,19850,0
20230908,154600,5797681170,19850,19850,19850,19850,2896
20230908,154500,5797681170,19850,19850,19850,19850,0
20230908,154400,5797681170,19850,19850,19850,19850,0
20230908,154300,5797681170,19850,19850,19850,19850,0
20230908,154200,5797681170,19850,19850,19850,19850,0
20230908,154100,5797681170,19850,19850,19850,19850,0
20230908,154000,5797681170,19850,19850,19850,19850,0
20230908,153900,5797681170,19850,19850,19850,19850,0
20230908,153800,5797681170,19850,19850,19850,19850,0
20230908,153700,5797681170,19850,19850,19850,19850,0
20230908,153600,5797681170,19850,19850,19850,19850,0
20230908,153500,5797681170,19850,19850,19850,19850,0
20230908,153400,5797681170,19850,19850,19850,19850,0
20230908,153300,5797681170,19850,19850,19850,19850,0
20230908,153200,5797681170,19850,19850,19850,19850,0
20230908,153100,5797681170,19850,19850,19850,19850,0
20230908,153000,5797681170,19850,19850,19850,19850,2896
20230908,152900,5740195570,19840,19840,19840,19840,0
20230908,152800,5740195570,19840,19840,19840,19840,0
20230908,152700,5740195570,19840,19840,19840,19840,0
20230908,152600,5740195570,19840,19840,19840,19840,0
20230908,152500,5740195570,19840,19840,19840,19840,0
20230908,152400,5740195570,19840,19840,19840,19840,0
20230908,152300,5740195570,19840,19840,19840,19840,0
20230908,152200,5740195570,19840,19840,19840,19840,0
20230908,152100,5740195570,19840,19840,19840,19840,0
20230908,152000,5740195570,19840,19840,19840,19840,0
20230908,151900,5740195570,19840,19820,19840,19810,5274
20230908,151800,5635634920,19820,19810,19820,19800,1470
20230908,151700,5606507820,19810,19800,19810,19800,1915
20230908,151600,5568582070,19800,19800,19800,19790,2144
20230908,151500,5526140870,19800,19800,19800,19790,174
20230908,151400,5522696480,19790,19810,19810,19790,2608
20230908,151300,5471068370,19810,19810,19820,19810,2684
20230908,151200,5417897870,19820,19810,19820,19800,542
20230908,151100,5407159100,19810,19800,19810,19800,137
20230908,151000,5404445520,19810,19800,19810,19800,86
20230908,150900,5402742610,19800,19800,19810,19800,431
20230908,150800,5394208290,19800,19770,19800,19770,1176
20230908,150700,5370933220,19770,19760,19770,19760,1243
20230908,150600,5346368950,19750,19750,19760,19750,347
20230908,150500,5339515680,19750,19740,19760,19740,480
20230908,150400,5330037330,19740,19720,19740,19720,1314
20230908,150300,5304113140,19720,19720,19720,19720,582
20230908,150200,5292636100,19730,19730,19730,19730,232
20230908,150100,5288058740,19720,19720,19720,19720,305
20230908,150000,5282044140,19720,19710,19720,19710,414
20230908,145900,5273881940,19710,19720,19720,19710,1813
20230908,145800,5238130950,19720,19720,19720,19720,623
20230908,145700,5225845390,19710,19720,19720,19710,23
20230908,145600,5225391840,19710,19720,19720,19710,144
20230908,145500,5222553370,19720,19710,19720,19710,25
20230908,145400,5222060580,19720,19710,19720,19710,202
20230908,145300,5218077150,19710,19710,19720,19710,198
20230908,145200,5214174490,19720,19720,19720,19720,54
20230908,145100,5213109610,19720,19710,19720,19710,700
20230908,145000,5199308420,19710,19720,19730,19710,668
20230908,144900,5186136690,19710,19720,19720,19710,1026
20230908,144800,5165905970,19730,19740,19740,19730,484
20230908,144700,5156354850,19740,19730,19740,19720,464
20230908,144600,5147198040,19730,19710,19730,19710,763
20230908,144500,5132148120,19710,19710,19710,19700,180
20230908,144400,5128600530,19700,19710,19710,19700,105
20230908,144300,5126531840,19700,19700,19700,19690,1242
20230908,144200,5102064450,19710,19700,19710,19700,475
20230908,144100,5092705410,19710,19700,19710,19700,312
20230908,144000,5086556100,19700,19700,19710,19690,468
20230908,143900,5077335340,19690,19700,19700,19690,218
20230908,143800,5073042810,19700,19700,19710,19700,612
20230908,143700,5060985590,19700,19700,19700,19700,370
20230908,143600,5053696590,19700,19730,19730,19700,388
20230908,143500,5046043170,19730,19740,19740,19730,355
20230908,143400,5039038990,19740,19750,19750,19740,403
20230908,143300,5031080680,19750,19740,19750,19730,799
20230908,143200,5015306570,19740,19740,19740,19740,114
20230908,143100,5013056210,19740,19690,19740,19690,1909
20230908,143000,4975447240,19690,19690,19690,19690,269
20230908,142900,4970150630,19680,19660,19700,19660,2757
20230908,142800,4915897890,19630,19620,19650,19620,1620
20230908,142700,4884091890,19620,19590,19620,19590,1185
20230908,142600,4860862240,19620,19620,19620,19590,237
20230908,142500,4856212330,19620,19620,19630,19620,393
20230908,142400,4848501570,19620,19610,19620,19580,407
20230908,142300,4840527680,19610,19620,19620,19600,245
20230908,142200,4835724040,19610,19600,19620,19600,1675
20230908,142100,4802877040,19610,19560,19610,19550,3495
20230908,142000,4734427360,19560,19560,19560,19550,253
20230908,141900,4729479680,19560,19560,19560,19550,158
20230908,141800,4726389260,19560,19560,19570,19560,521
20230908,141700,4716198280,19570,19580,19580,19560,648
20230908,141600,4703517920,19580,19580,19590,19580,317
20230908,141500,4697311020,19580,19590,19600,19580,666
20230908,141400,4684270240,19600,19600,19610,19590,202
20230908,141300,4680311040,19600,19600,19610,19600,207
20230908,141200,4676253790,19610,19610,19610,19600,93
20230908,141100,4674430120,19610,19600,19610,19600,315
20230908,141000,4668255830,19590,19580,19590,19570,1572
20230908,140900,4637479470,19570,19570,19570,19570,30
20230908,140800,4636892370,19570,19590,19590,19570,19
20230908,140700,4636520420,19590,19560,19590,19560,387
20230908,140600,4628943920,19570,19540,19570,19540,637
20230908,140500,4616491990,19540,19540,19540,19510,305
20230908,140400,4610535190,19540,19500,19540,19500,538
20230908,140300,4600041430,19500,19490,19500,19480,120
20230908,140200,4597702790,19490,19490,19490,19480,245
20230908,140100,4592929270,19490,19490,19490,19480,372
20230908,140000,4585682050,19490,19510,19510,19490,1854
20230908,135900,4549531420,19500,19510,19510,19500,154
20230908,135800,4546527090,19500,19540,19540,19500,616
20230908,135700,4534515010,19540,19530,19540,19500,923
20230908,135600,4516507570,19530,19560,19560,19500,4191
20230908,135500,4434754670,19560,19510,19560,19510,426
20230908,135400,4426427830,19510,19510,19510,19500,524
20230908,135300,4416206180,19510,19540,19550,19510,1027
20230908,135200,4396162480,19540,19520,19550,19510,546
20230908,135100,4385498430,19510,19530,19530,19510,1239
20230908,135000,4361322200,19530,19540,19540,19530,690
20230908,134900,4347846090,19540,19550,19550,19540,422
20230908,134800,4339598890,19550,19560,19560,19540,2258
20230908,134700,4295454160,19560,19560,19560,19560,727
20230908,134600,4281234040,19560,19580,19590,19560,1016
20230908,134500,4261349650,19580,19590,19590,19580,10
20230908,134400,4261153800,19590,19600,19600,19570,3336
20230908,134300,4195821070,19600,19600,19600,19600,2393
20230908,134200,4148918270,19600,19610,19610,19600,163
20230908,134100,4145722850,19610,19600,19610,19600,159
20230908,134000,4142606390,19600,19600,19600,19600,557
20230908,133900,4131689190,19600,19610,19610,19600,751
20230908,133800,4116968080,19610,19610,19610,19600,361
20230908,133700,4109891260,19610,19620,19620,19610,99
20230908,133600,4107948940,19620,19620,19630,19620,470
20230908,133500,4098726740,19620,19630,19630,19620,448
20230908,133400,4089932700,19630,19630,19630,19630,29
20230908,133300,4089363430,19630,19660,19660,19630,321
20230908,133200,4083057160,19660,19650,19660,19650,101
20230908,133100,4081071890,19650,19620,19650,19620,24
20230908,133000,4080600510,19620,19610,19620,19610,121
20230908,132900,4078226720,19600,19600,19600,19600,0
20230908,132800,4078226720,19600,19680,19680,19600,303
20230908,132700,4072286400,19690,19600,19690,19600,101
20230908,132600,4070306530,19600,19600,19600,19590,416
20230908,132500,4062152940,19600,19600,19600,19590,571
20230908,132400,4050964120,19590,19600,19600,19590,563
20230908,132300,4039929330,19590,19600,19600,19590,1012
20230908,132200,4020094960,19600,19600,19600,19590,102
20230908,132100,4018095770,19630,19590,19630,19590,1283
20230908,132000,3992957190,19590,19600,19600,19580,883
20230908,131900,3975657990,19600,19620,19620,19600,1044
20230908,131800,3955192070,19610,19610,19690,19610,354
20230908,131700,3948250050,19600,19610,19690,19600,1782
20230908,131600,3913286930,19610,19600,19610,19600,711
20230908,131500,3899350820,19600,19620,19620,19600,2525
20230908,131400,3849851100,19620,19620,19620,19610,812
20230908,131300,3833922880,19620,19620,19620,19610,2834
20230908,131200,3778321150,19620,19620,19630,19620,943
20230908,131100,3759818960,19620,19640,19650,19620,1035
20230908,131000,3739496960,19640,19660,19660,19640,461
20230908,130900,3730438030,19660,19670,19670,19650,4164
20230908,130800,3648601650,19670,19670,19670,19670,36
20230908,130700,3647893530,19670,19710,19710,19670,764
20230908,130600,3632858420,19700,19680,19700,19680,906
20230908,130500,3615017010,19680,19690,19690,19680,2
20230908,130400,3614977640,19690,19680,19690,19680,69
20230908,130300,3613619650,19690,19700,19700,19690,269
20230908,130200,3608322100,19700,19710,19710,19700,226
20230908,130100,3603869670,19720,19720,19720,19710,124
20230908,130000,3601425380,19720,19720,19730,19720,225
20230908,125900,3596988370,19730,19730,19730,19730,79
20230908,125800,3595429700,19730,19730,19740,19730,130
20230908,125700,3592864750,19730,19730,19730,19730,44
20230908,125600,3591996630,19730,19730,19730,19730,410
20230908,125500,3583907330,19730,19730,19730,19730,5
20230908,125400,3583808680,19740,19730,19740,19730,61
20230908,125300,3582605100,19730,19740,19740,19730,96
20230908,125200,3580710940,19740,19740,19740,19740,39
20230908,125100,3579941080,19740,19740,19740,19740,1
20230908,125000,3579921340,19750,19750,19750,19740,263
20230908,124900,3574728100,19750,19740,19750,19740,208
20230908,124800,3570620130,19750,19670,19750,19670,503
20230908,124700,3560713340,19670,19690,19700,19670,880
20230908,124600,3543389810,19690,19680,19690,19680,241
20230908,124500,3538644640,19680,19690,19690,19680,168
20230908,124400,3535338270,19690,19700,19700,19680,415
20230908,124300,3527168440,19700,19720,19720,19690,408
20230908,124200,3519131280,19710,19730,19730,19710,80
20230908,124100,3517553060,19740,19720,19750,19720,90
20230908,124000,3515776170,19750,19710,19760,19710,367
20230908,123900,3508533670,19710,19710,19710,19700,217
20230908,123800,3504257110,19710,19700,19710,19700,121
20230908,123700,3501872350,19710,19700,19710,19700,27
20230908,123600,3501340410,19700,19710,19720,19700,197
20230908,123500,3497457720,19700,19710,19710,19700,90
20230908,123400,3495684130,19710,19710,19710,19710,84
20230908,123300,3494028490,19710,19710,19710,19700,234
20230908,123200,3489417390,19700,19710,19710,19700,214
20230908,123100,3485199470,19710,19670,19710,19670,226
20230908,123000,3480747050,19660,19640,19680,19640,1296
20230908,122900,3455289970,19640,19610,19640,19610,1389
20230908,122800,3428048550,19610,19650,19660,19610,1659
20230908,122700,3395463250,19660,19670,19670,19660,512
20230908,122600,3385396430,19660,19680,19680,19660,734
20230908,122500,3370957500,19680,19680,19680,19670,220
20230908,122400,3366627950,19680,19690,19690,19670,1064
20230908,122300,3345690250,19690,19690,19690,19680,96
20230908,122200,3343800530,19690,19700,19700,19690,3162
20230908,122100,3281523510,19700,19780,19780,19700,11848
20230908,122000,3047688150,19780,19780,19780,19770,151
20230908,121900,3044701520,19780,19770,19780,19770,12
20230908,121800,3044464180,19770,19770,19780,19770,59
20230908,121700,3043297250,19780,19780,19780,19780,28
20230908,121600,3042743410,19770,19780,19790,19770,604
20230908,121500,3030801550,19780,19780,19780,19770,887
20230908,121400,3013258070,19790,19790,19790,19780,141
20230908,121300,3010467690,19790,19790,19790,19780,827
20230908,121200,2994103860,19800,19810,19810,19790,2330
20230908,121100,2947964880,19800,19810,19810,19800,6
20230908,121000,2947846030,19810,19810,19810,19810,21
20230908,120900,2947430020,19810,19810,19810,19800,108
20230908,120800,2945290550,19810,19810,19820,19810,443
20230908,120700,2936513710,19810,19820,19820,19810,63
20230908,120600,2935265430,19820,19820,19820,19820,20
20230908,120500,2934869030,19810,19810,19820,19810,381
20230908,120400,2927321060,19810,19810,19810,19800,604
20230908,120300,2915361030,19810,19810,19820,19810,416
20230908,120200,2907119420,19820,19820,19820,19810,154
20230908,120100,2904067170,19820,19810,19820,19810,669
20230908,120000,2890813690,19810,19820,19820,19810,155
20230908,115900,2887741740,19820,19830,19830,19820,762
20230908,115800,2872636290,19830,19840,19840,19830,276
20230908,115700,2867162710,19830,19830,19830,19830,295
20230908,115600,2861312860,19830,19830,19840,19830,37
20230908,115500,2860578840,19830,19830,19830,19830,154
20230908,115400,2857525020,19840,19840,19840,19840,51
20230908,115300,2856513180,19840,19870,19880,19840,2197
20230908,115200,2812885400,19870,19870,19870,19870,141
20230908,115100,2810083730,19880,19880,19880,19870,118
20230908,115000,2807737900,19880,19880,19880,19870,21
20230908,114900,2807320480,19870,19870,19880,19870,107
20230908,114800,2805193920,19870,19870,19880,19870,48
20230908,114700,2804239700,19880,19870,19880,19870,6
20230908,114600,2804120430,19880,19890,19890,19870,947
20230908,114500,2785286010,19890,19920,19920,19890,227
20230908,114400,2780766420,19910,19920,19920,19910,364
20230908,114300,2773517160,19930,19930,19930,19930,59
20230908,114200,2772341290,19930,19930,19930,19920,739
20230908,114100,2757613530,19930,19940,19940,19930,150
20230908,114000,2754623620,19930,19920,19940,19920,656
20230908,113900,2741552750,19920,19920,19920,19910,273
20230908,113800,2736114610,19900,19900,19900,19900,10
20230908,113700,2735915610,19900,19900,19900,19900,24
20230908,113600,2735438010,19900,19880,19900,19880,24
20230908,113500,2734960660,19890,19900,19900,19890,49
20230908,113400,2733986020,19900,19880,19900,19880,39
20230908,113300,2733210290,19890,19890,19890,19870,121
20230908,113200,2730804590,19890,19880,19890,19870,317
20230908,113100,2724502810,19880,19880,19880,19870,118
20230908,113000,2722158040,19870,19890,19890,19870,1050
20230908,112900,2701279480,19890,19890,19890,19890,12
20230908,112800,2701040800,19900,19910,19920,19900,309
20230908,112700,2694887230,19910,19910,19910,19910,56
20230908,112600,2693772270,19920,19920,19920,19920,20
20230908,112500,2693373870,19880,19870,19880,19870,13
20230908,112400,2693115500,19860,19940,19990,19860,1413
20230908,112300,2664900560,19930,19870,19930,19870,3527
20230908,112200,2594746070,19870,19870,19880,19870,120
20230908,112100,2592361480,19870,19820,19870,19820,4121
20230908,112000,2510661320,19820,19810,19820,19810,29
20230908,111900,2510086720,19810,19820,19840,19810,358
20230908,111800,2502990560,19820,19830,19830,19810,476
20230908,111700,2493558890,19830,19830,19830,19820,414
20230908,111600,2485351500,19830,19840,19840,19830,14
20230908,111500,2485073760,19840,19840,19850,19840,246
20230908,111400,2480193000,19850,19850,19860,19850,113
20230908,111300,2477949890,19860,19850,19860,19850,2
20230908,111200,2477910180,19880,19890,19890,19880,105
20230908,111100,2475822770,19880,19840,19890,19840,194
20230908,111000,2471970960,19850,19860,19860,19850,154
20230908,110900,2468913700,19860,19860,19860,19850,7
20230908,110800,2468774690,19850,19860,19880,19850,180
20230908,110700,2465199410,19860,19830,19860,19820,284
20230908,110600,2459565750,19830,19870,19870,19830,566
20230908,110500,2448334650,19860,19880,19880,19860,428
20230908,110400,2439831490,19890,19870,19890,19870,246
20230908,110300,2434941570,19870,19850,19870,19850,349
20230908,110200,2428010780,19840,19880,19880,19840,636
20230908,110100,2415376050,19880,19880,19880,19880,91
20230908,110000,2413566970,19880,19870,19880,19870,253
20230908,105900,2408537600,19870,19850,19870,19850,51
20230908,105800,2407524770,19840,19840,19840,19840,171
20230908,105700,2404132130,19840,19880,19890,19830,216
20230908,105600,2399845600,19840,19840,19890,19830,608
20230908,105500,2387769450,19830,19810,19840,19810,31
20230908,105400,2387154890,19820,19820,19820,19810,8
20230908,105300,2386996340,19810,19810,19820,19810,60
20230908,105200,2385807310,19810,19800,19810,19800,486
20230908,105100,2376182100,19800,19810,19810,19800,743
20230908,105000,2361467640,19810,19810,19810,19810,296
20230908,104900,2355603880,19820,19850,19850,19820,599
20230908,104800,2343721960,19850,19880,19880,19850,202
20230908,104700,2339711140,19850,19860,19870,19850,966
20230908,104600,2320531830,19860,19880,19890,19850,479
20230908,104500,2311011210,19880,19860,19880,19850,291
20230908,104400,2305232950,19850,19850,19870,19850,108
20230908,104300,2303087250,19850,19850,19850,19840,218
20230908,104200,2298759970,19850,19860,19860,19840,515
20230908,104100,2288537880,19860,19870,19870,19860,188
20230908,104000,2284803950,19870,19860,19870,19860,110
20230908,103900,2282618790,19870,19860,19870,19860,314
20230908,103800,2276380810,19850,19840,19850,19840,508
20230908,103700,2266297050,19850,19840,19850,19840,105
20230908,103600,2264213340,19830,19830,19830,19830,48
20230908,103500,2263261500,19820,19830,19830,19810,300
20230908,103400,2257315110,19830,19830,19830,19820,128
20230908,103300,2254776880,19830,19860,19860,19830,743
20230908,103200,2240030310,19860,19850,19860,19850,552
20230908,103100,2229072890,19850,19850,19890,19850,164
20230908,103000,2225814050,19860,19880,19890,19860,259
20230908,102900,2220667980,19870,19890,19890,19870,278
20230908,102800,2215141790,19890,19890,19890,19880,390
20230908,102700,2207386100,19890,19880,19890,19880,5
20230908,102600,2207286670,19890,19880,19890,19870,162
20230908,102500,2204066540,19870,19890,19890,19870,264
20230908,102400,2198816910,19880,19880,19890,19880,483
20230908,102300,2189214860,19880,19890,19890,19880,130
20230908,102200,2186630210,19890,19870,19890,19870,173
20230908,102100,2183190930,19880,19810,19880,19800,624
20230908,102000,2170816280,19810,19780,19810,19780,814
20230908,101900,2154703300,19780,19760,19780,19760,632
20230908,101800,2142213420,19750,19750,19760,19750,696
20230908,101700,2128466170,19750,19760,19760,19750,268
20230908,101600,2123173050,19760,19770,19780,19760,1259
20230908,101500,2098288710,19770,19780,19780,19760,173
20230908,101400,2094867850,19780,19770,19780,19760,1453
20230908,101300,2066145200,19760,19780,19780,19760,295
20230908,101200,2060312080,19780,19760,19780,19750,594
20230908,101100,2048573760,19760,19760,19760,19750,51
20230908,101000,2047566060,19760,19760,19770,19760,698
20230908,100900,2033773570,19760,19770,19780,19760,1004
20230908,100800,2013926420,19780,19780,19790,19770,1545
20230908,100700,1983365850,19780,19790,19800,19780,719
20230908,100600,1969139350,19800,19800,19800,19790,1023
20230908,100500,1948892730,19800,19810,19810,19800,688
20230908,100400,1935265600,19810,19780,19810,19770,2343
20230908,100300,1888902550,19780,19800,19800,19770,3036
20230908,100200,1828838430,19800,19800,19810,19800,1022
20230908,100100,1808602820,19800,19810,19810,19800,504
20230908,100000,1798620290,19810,19840,19840,19810,1783
20230908,095900,1763286230,19850,19850,19850,19820,190
20230908,095800,1759515480,19810,19870,19870,19800,1083
20230908,095700,1738057620,19870,19840,19890,19840,234
20230908,095600,1733407170,19840,19840,19840,19830,150
20230908,095500,1730431180,19820,19810,19860,19800,802
20230908,095400,1714538860,19810,19800,19810,19800,205
20230908,095300,1710479670,19800,19800,19830,19790,4482
20230908,095200,1621679230,19800,19810,19810,19800,2779
20230908,095100,1566641370,19820,19820,19840,19810,2458
20230908,095000,1517918420,19820,19840,19840,19820,635
20230908,094900,1505330770,19840,19830,19840,19830,615
20230908,094800,1493129710,19840,19900,19900,19830,5459
20230908,094700,1384747790,19890,19900,19900,19890,201
20230908,094600,1380749440,19900,19860,19900,19850,557
20230908,094500,1369682480,19860,19840,19880,19840,3245
20230908,094400,1305248390,19840,19860,19860,19830,1494
20230908,094300,1275599770,19870,19920,19930,19860,7791
20230908,094200,1120551690,19930,19920,19930,19920,1150
20230908,094100,1097641580,19920,19940,19940,19920,2501
20230908,094000,1047786570,19950,19960,19960,19950,317
20230908,093900,1041462410,19960,19960,19960,19950,174
20230908,093800,1037990280,19960,19950,19960,19950,1233
20230908,093700,1013384130,19950,19960,19970,19950,703
20230908,093600,999353900,19960,19960,19970,19950,1042
20230908,093500,978556130,19960,19960,19970,19950,325
20230908,093400,972070200,19960,20000,20000,19960,341
20230908,093300,965256920,20000,19980,20000,19970,1575
20230908,093200,933772530,19980,19950,19980,19940,916
20230908,093100,915499170,19990,19960,19990,19950,1337
20230908,093000,888820230,20000,19980,20000,19950,1636
20230908,092900,856151420,19970,20000,20000,19960,551
20230908,092800,845139100,20050,19960,20050,19940,3134
20230908,092700,782547150,19940,19980,19980,19940,4204
20230908,092600,698625250,19980,19990,20050,19980,974
20230908,092500,679154310,19990,20050,20050,19990,450
20230908,092400,670154670,20050,20000,20050,19990,624
20230908,092300,657670410,20000,20000,20050,20000,741
20230908,092200,642838210,20050,20100,20100,20000,225
20230908,092100,638328010,20000,20100,20100,20000,2580
20230908,092000,586684260,20100,20150,20150,20050,665
20230908,091900,573318810,20150,20150,20150,20150,810
20230908,091800,556997310,20200,20250,20250,20200,1164
20230908,091700,533479060,20250,20200,20250,20200,494
20230908,091600,523499960,20200,20200,20200,20150,881
20230908,091500,505704260,20200,20150,20200,20100,383
20230908,091400,497978660,20200,20150,20200,20100,540
20230908,091300,487102410,20150,20200,20200,20150,683
20230908,091200,473330360,20200,20150,20200,20100,1108
20230908,091100,451015660,20100,20100,20150,20100,2287
20230908,091000,405005910,20100,20050,20100,20000,890
20230908,090900,387167010,20050,20050,20100,20000,1801
20230908,090800,351054010,20100,20100,20100,20050,2739
20230908,090700,296000610,20050,20050,20100,20050,691
20230908,090600,282145910,20050,20050,20100,20050,1784
20230908,090500,246372560,20050,20000,20050,19980,752
20230908,090400,231336310,20000,20000,20050,19960,278
20230908,090300,225777460,20000,20000,20000,19920,1942
20230908,090200,186978480,19920,20050,20050,19920,708
20230908,090100,172820690,20050,20150,20150,20050,4307
20230908,090000,86148190,20100,19920,20100,19910,4198