KissMeData/192080/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202800,1171675250,40450,40450,40450,40450,1264
20230922,202700,1171675250,40450,40450,40450,40450,0
20230922,202600,1171675250,40450,40450,40450,40450,0
20230922,202500,1171675250,40450,40450,40450,40450,0
20230922,202400,1171675250,40450,40450,40450,40450,0
20230922,202300,1171675250,40450,40450,40450,40450,0
20230922,202200,1171675250,40450,40450,40450,40450,0
20230922,202100,1171675250,40450,40450,40450,40450,0
20230922,202000,1171675250,40450,40450,40450,40450,0
20230922,201900,1171675250,40450,40450,40450,40450,0
20230922,201800,1171675250,40450,40450,40450,40450,0
20230922,201700,1171675250,40450,40450,40450,40450,0
20230922,201600,1171675250,40450,40450,40450,40450,0
20230922,201500,1171675250,40450,40450,40450,40450,0
20230922,201400,1171675250,40450,40450,40450,40450,0
20230922,201300,1171675250,40450,40450,40450,40450,0
20230922,201200,1171675250,40450,40450,40450,40450,0
20230922,201100,1171675250,40450,40450,40450,40450,0
20230922,201000,1171675250,40450,40450,40450,40450,0
20230922,200900,1171675250,40450,40450,40450,40450,0
20230922,200800,1171675250,40450,40450,40450,40450,0
20230922,200700,1171675250,40450,40450,40450,40450,0
20230922,200600,1171675250,40450,40450,40450,40450,0
20230922,200500,1171675250,40450,40450,40450,40450,0
20230922,200400,1171675250,40450,40450,40450,40450,0
20230922,200300,1171675250,40450,40450,40450,40450,0
20230922,200200,1171675250,40450,40450,40450,40450,0
20230922,200100,1171675250,40450,40450,40450,40450,0
20230922,200000,1171675250,40450,40450,40450,40450,0
20230922,195900,1171675250,40450,40450,40450,40450,0
20230922,195800,1171675250,40450,40450,40450,40450,1264
20230922,195700,1171675250,40450,40450,40450,40450,0
20230922,195600,1171675250,40450,40450,40450,40450,0
20230922,195500,1171675250,40450,40450,40450,40450,0
20230922,195400,1171675250,40450,40450,40450,40450,0
20230922,195300,1171675250,40450,40450,40450,40450,0
20230922,195200,1171675250,40450,40450,40450,40450,0
20230922,195100,1171675250,40450,40450,40450,40450,0
20230922,195000,1171675250,40450,40450,40450,40450,0
20230922,194900,1171675250,40450,40450,40450,40450,0
20230922,194800,1171675250,40450,40450,40450,40450,0
20230922,194700,1171675250,40450,40450,40450,40450,0
20230922,194600,1171675250,40450,40450,40450,40450,0
20230922,194500,1171675250,40450,40450,40450,40450,0
20230922,194400,1171675250,40450,40450,40450,40450,0
20230922,194300,1171675250,40450,40450,40450,40450,0
20230922,194200,1171675250,40450,40450,40450,40450,0
20230922,194100,1171675250,40450,40450,40450,40450,0
20230922,194000,1171675250,40450,40450,40450,40450,0
20230922,193900,1171675250,40450,40450,40450,40450,0
20230922,193800,1171675250,40450,40450,40450,40450,0
20230922,193700,1171675250,40450,40450,40450,40450,0
20230922,193600,1171675250,40450,40450,40450,40450,0
20230922,193500,1171675250,40450,40450,40450,40450,0
20230922,193400,1171675250,40450,40450,40450,40450,0
20230922,193300,1171675250,40450,40450,40450,40450,0
20230922,193200,1171675250,40450,40450,40450,40450,0
20230922,193100,1171675250,40450,40450,40450,40450,0
20230922,193000,1171675250,40450,40450,40450,40450,0
20230922,192900,1171675250,40450,40450,40450,40450,0
20230922,192800,1171675250,40450,40450,40450,40450,1264
20230922,192700,1171675250,40450,40450,40450,40450,0
20230922,192600,1171675250,40450,40450,40450,40450,0
20230922,192500,1171675250,40450,40450,40450,40450,0
20230922,192400,1171675250,40450,40450,40450,40450,0
20230922,192300,1171675250,40450,40450,40450,40450,0
20230922,192200,1171675250,40450,40450,40450,40450,0
20230922,192100,1171675250,40450,40450,40450,40450,0
20230922,192000,1171675250,40450,40450,40450,40450,0
20230922,191900,1171675250,40450,40450,40450,40450,0
20230922,191800,1171675250,40450,40450,40450,40450,0
20230922,191700,1171675250,40450,40450,40450,40450,0
20230922,191600,1171675250,40450,40450,40450,40450,0
20230922,191500,1171675250,40450,40450,40450,40450,0
20230922,191400,1171675250,40450,40450,40450,40450,0
20230922,191300,1171675250,40450,40450,40450,40450,0
20230922,191200,1171675250,40450,40450,40450,40450,0
20230922,191100,1171675250,40450,40450,40450,40450,0
20230922,191000,1171675250,40450,40450,40450,40450,0
20230922,190900,1171675250,40450,40450,40450,40450,0
20230922,190800,1171675250,40450,40450,40450,40450,0
20230922,190700,1171675250,40450,40450,40450,40450,0
20230922,190600,1171675250,40450,40450,40450,40450,0
20230922,190500,1171675250,40450,40450,40450,40450,0
20230922,190400,1171675250,40450,40450,40450,40450,0
20230922,190300,1171675250,40450,40450,40450,40450,0
20230922,190200,1171675250,40450,40450,40450,40450,0
20230922,190100,1171675250,40450,40450,40450,40450,0
20230922,190000,1171675250,40450,40450,40450,40450,0
20230922,185900,1171675250,40450,40450,40450,40450,0
20230922,185800,1171675250,40450,40450,40450,40450,1264
20230922,185700,1171675250,40450,40450,40450,40450,0
20230922,185600,1171675250,40450,40450,40450,40450,0
20230922,185500,1171675250,40450,40450,40450,40450,0
20230922,185400,1171675250,40450,40450,40450,40450,0
20230922,185300,1171675250,40450,40450,40450,40450,0
20230922,185200,1171675250,40450,40450,40450,40450,0
20230922,185100,1171675250,40450,40450,40450,40450,0
20230922,185000,1171675250,40450,40450,40450,40450,0
20230922,184900,1171675250,40450,40450,40450,40450,0
20230922,184800,1171675250,40450,40450,40450,40450,0
20230922,184700,1171675250,40450,40450,40450,40450,0
20230922,184600,1171675250,40450,40450,40450,40450,0
20230922,184500,1171675250,40450,40450,40450,40450,0
20230922,184400,1171675250,40450,40450,40450,40450,0
20230922,184300,1171675250,40450,40450,40450,40450,0
20230922,184200,1171675250,40450,40450,40450,40450,0
20230922,184100,1171675250,40450,40450,40450,40450,0
20230922,184000,1171675250,40450,40450,40450,40450,0
20230922,183900,1171675250,40450,40450,40450,40450,0
20230922,183800,1171675250,40450,40450,40450,40450,0
20230922,183700,1171675250,40450,40450,40450,40450,0
20230922,183600,1171675250,40450,40450,40450,40450,0
20230922,183500,1171675250,40450,40450,40450,40450,0
20230922,183400,1171675250,40450,40450,40450,40450,0
20230922,183300,1171675250,40450,40450,40450,40450,0
20230922,183200,1171675250,40450,40450,40450,40450,0
20230922,183100,1171675250,40450,40450,40450,40450,0
20230922,183000,1171675250,40450,40450,40450,40450,0
20230922,182900,1171675250,40450,40450,40450,40450,0
20230922,182800,1171675250,40450,40450,40450,40450,1264
20230922,182700,1171675250,40450,40450,40450,40450,0
20230922,182600,1171675250,40450,40450,40450,40450,0
20230922,182500,1171675250,40450,40450,40450,40450,0
20230922,182400,1171675250,40450,40450,40450,40450,0
20230922,182300,1171675250,40450,40450,40450,40450,0
20230922,182200,1171675250,40450,40450,40450,40450,0
20230922,182100,1171675250,40450,40450,40450,40450,0
20230922,182000,1171675250,40450,40450,40450,40450,0
20230922,181900,1171675250,40450,40450,40450,40450,0
20230922,181800,1171675250,40450,40450,40450,40450,0
20230922,181700,1171675250,40450,40450,40450,40450,0
20230922,181600,1171675250,40450,40450,40450,40450,0
20230922,181500,1171675250,40450,40450,40450,40450,0
20230922,181400,1171675250,40450,40450,40450,40450,0
20230922,181300,1171675250,40450,40450,40450,40450,0
20230922,181200,1171675250,40450,40450,40450,40450,0
20230922,181100,1171675250,40450,40450,40450,40450,0
20230922,181000,1171675250,40450,40450,40450,40450,0
20230922,180900,1171675250,40450,40450,40450,40450,0
20230922,180800,1171675250,40450,40450,40450,40450,0
20230922,180700,1171675250,40450,40450,40450,40450,0
20230922,180600,1171675250,40450,40450,40450,40450,0
20230922,180500,1171675250,40450,40450,40450,40450,0
20230922,180400,1171675250,40450,40450,40450,40450,0
20230922,180300,1171675250,40450,40450,40450,40450,0
20230922,180200,1171675250,40450,40450,40450,40450,0
20230922,180100,1171675250,40450,40450,40450,40450,0
20230922,180000,1171675250,40450,40450,40450,40450,0
20230922,175900,1171675250,40450,40450,40450,40450,0
20230922,175800,1171675250,40450,40450,40450,40450,1264
20230922,175700,1171675250,40450,40450,40450,40450,0
20230922,175600,1171675250,40450,40450,40450,40450,0
20230922,175500,1171675250,40450,40450,40450,40450,0
20230922,175400,1171675250,40450,40450,40450,40450,0
20230922,175300,1171675250,40450,40450,40450,40450,0
20230922,175200,1171675250,40450,40450,40450,40450,0
20230922,175100,1171675250,40450,40450,40450,40450,0
20230922,175000,1171675250,40450,40450,40450,40450,0
20230922,174900,1171675250,40450,40450,40450,40450,0
20230922,174800,1171675250,40450,40450,40450,40450,0
20230922,174700,1171675250,40450,40450,40450,40450,0
20230922,174600,1171675250,40450,40450,40450,40450,0
20230922,174500,1171675250,40450,40450,40450,40450,0
20230922,174400,1171675250,40450,40450,40450,40450,0
20230922,174300,1171675250,40450,40450,40450,40450,0
20230922,174200,1171675250,40450,40450,40450,40450,0
20230922,174100,1171675250,40450,40450,40450,40450,0
20230922,174000,1171675250,40450,40450,40450,40450,0
20230922,173900,1171675250,40450,40450,40450,40450,0
20230922,173800,1171675250,40450,40450,40450,40450,0
20230922,173700,1171675250,40450,40450,40450,40450,0
20230922,173600,1171675250,40450,40450,40450,40450,0
20230922,173500,1171675250,40450,40450,40450,40450,0
20230922,173400,1171675250,40450,40450,40450,40450,0
20230922,173300,1171675250,40450,40450,40450,40450,0
20230922,173200,1171675250,40450,40450,40450,40450,0
20230922,173100,1171675250,40450,40450,40450,40450,0
20230922,173000,1171675250,40450,40450,40450,40450,0
20230922,172900,1171675250,40450,40450,40450,40450,0
20230922,172800,1171675250,40450,40450,40450,40450,1264
20230922,172700,1171675250,40450,40450,40450,40450,0
20230922,172600,1171675250,40450,40450,40450,40450,0
20230922,172500,1171675250,40450,40450,40450,40450,0
20230922,172400,1171675250,40450,40450,40450,40450,0
20230922,172300,1171675250,40450,40450,40450,40450,0
20230922,172200,1171675250,40450,40450,40450,40450,0
20230922,172100,1171675250,40450,40450,40450,40450,0
20230922,172000,1171675250,40450,40450,40450,40450,0
20230922,171900,1171675250,40450,40450,40450,40450,0
20230922,171800,1171675250,40450,40450,40450,40450,0
20230922,171700,1171675250,40450,40450,40450,40450,0
20230922,171600,1171675250,40450,40450,40450,40450,0
20230922,171500,1171675250,40450,40450,40450,40450,0
20230922,171400,1171675250,40450,40450,40450,40450,0
20230922,171300,1171675250,40450,40450,40450,40450,0
20230922,171200,1171675250,40450,40450,40450,40450,0
20230922,171100,1171675250,40450,40450,40450,40450,0
20230922,171000,1171675250,40450,40450,40450,40450,0
20230922,170900,1171675250,40450,40450,40450,40450,0
20230922,170800,1171675250,40450,40450,40450,40450,0
20230922,170700,1171675250,40450,40450,40450,40450,0
20230922,170600,1171675250,40450,40450,40450,40450,0
20230922,170500,1171675250,40450,40450,40450,40450,0
20230922,170400,1171675250,40450,40450,40450,40450,0
20230922,170300,1171675250,40450,40450,40450,40450,0
20230922,170200,1171675250,40450,40450,40450,40450,0
20230922,170100,1171675250,40450,40450,40450,40450,0
20230922,170000,1171675250,40450,40450,40450,40450,0
20230922,165900,1171675250,40450,40450,40450,40450,0
20230922,165800,1171675250,40450,40450,40450,40450,1264
20230922,165700,1171675250,40450,40450,40450,40450,0
20230922,165600,1171675250,40450,40450,40450,40450,0
20230922,165500,1171675250,40450,40450,40450,40450,0
20230922,165400,1171675250,40450,40450,40450,40450,0
20230922,165300,1171675250,40450,40450,40450,40450,0
20230922,165200,1171675250,40450,40450,40450,40450,0
20230922,165100,1171675250,40450,40450,40450,40450,0
20230922,165000,1171675250,40450,40450,40450,40450,0
20230922,164900,1171675250,40450,40450,40450,40450,0
20230922,164800,1171675250,40450,40450,40450,40450,0
20230922,164700,1171675250,40450,40450,40450,40450,0
20230922,164600,1171675250,40450,40450,40450,40450,0
20230922,164500,1171675250,40450,40450,40450,40450,0
20230922,164400,1171675250,40450,40450,40450,40450,0
20230922,164300,1171675250,40450,40450,40450,40450,0
20230922,164200,1171675250,40450,40450,40450,40450,0
20230922,164100,1171675250,40450,40450,40450,40450,0
20230922,164000,1171675250,40450,40450,40450,40450,0
20230922,163900,1171675250,40450,40450,40450,40450,0
20230922,163800,1171675250,40450,40450,40450,40450,0
20230922,163700,1171675250,40450,40450,40450,40450,0
20230922,163600,1171675250,40450,40450,40450,40450,0
20230922,163500,1171675250,40450,40450,40450,40450,0
20230922,163400,1171675250,40450,40450,40450,40450,0
20230922,163300,1171675250,40450,40450,40450,40450,0
20230922,163200,1171675250,40450,40450,40450,40450,0
20230922,163100,1171675250,40450,40450,40450,40450,0
20230922,163000,1171675250,40450,40450,40450,40450,0
20230922,162900,1171675250,40450,40450,40450,40450,0
20230922,162800,1171675250,40450,40450,40450,40450,1264
20230922,162700,1171675250,40450,40450,40450,40450,0
20230922,162600,1171675250,40450,40450,40450,40450,0
20230922,162500,1171675250,40450,40450,40450,40450,0
20230922,162400,1171675250,40450,40450,40450,40450,0
20230922,162300,1171675250,40450,40450,40450,40450,0
20230922,162200,1171675250,40450,40450,40450,40450,0
20230922,162100,1171675250,40450,40450,40450,40450,0
20230922,162000,1171675250,40450,40450,40450,40450,0
20230922,161900,1171675250,40450,40450,40450,40450,0
20230922,161800,1171675250,40450,40450,40450,40450,0
20230922,161700,1171675250,40450,40450,40450,40450,0
20230922,161600,1171675250,40450,40450,40450,40450,0
20230922,161500,1171675250,40450,40450,40450,40450,0
20230922,161400,1171675250,40450,40450,40450,40450,0
20230922,161300,1171675250,40450,40450,40450,40450,0
20230922,161200,1171675250,40450,40450,40450,40450,0
20230922,161100,1171675250,40450,40450,40450,40450,0
20230922,161000,1171675250,40450,40450,40450,40450,0
20230922,160900,1171675250,40450,40450,40450,40450,0
20230922,160800,1171675250,40450,40450,40450,40450,0
20230922,160700,1171675250,40450,40450,40450,40450,0
20230922,160600,1171675250,40450,40450,40450,40450,0
20230922,160500,1171675250,40450,40450,40450,40450,0
20230922,160400,1171675250,40450,40450,40450,40450,0
20230922,160300,1171675250,40450,40450,40450,40450,0
20230922,160200,1171675250,40450,40450,40450,40450,0
20230922,160100,1171675250,40450,40450,40450,40450,0
20230922,160000,1171675250,40450,40450,40450,40450,0
20230922,155900,1171675250,40450,40450,40450,40450,0
20230922,155800,1171675250,40450,40450,40450,40450,1264
20230922,155700,1171675250,40450,40450,40450,40450,0
20230922,155600,1171675250,40450,40450,40450,40450,0
20230922,155500,1171675250,40450,40450,40450,40450,0
20230922,155400,1171675250,40450,40450,40450,40450,0
20230922,155300,1171675250,40450,40450,40450,40450,0
20230922,155200,1171675250,40450,40450,40450,40450,0
20230922,155100,1171675250,40450,40450,40450,40450,0
20230922,155000,1171675250,40450,40450,40450,40450,0
20230922,154900,1171675250,40450,40450,40450,40450,0
20230922,154800,1171675250,40450,40450,40450,40450,0
20230922,154700,1171675250,40450,40450,40450,40450,0
20230922,154600,1171675250,40450,40450,40450,40450,0
20230922,154500,1171675250,40450,40450,40450,40450,0
20230922,154400,1171675250,40450,40450,40450,40450,0
20230922,154300,1171675250,40450,40450,40450,40450,0
20230922,154200,1171675250,40450,40450,40450,40450,0
20230922,154100,1171675250,40450,40450,40450,40450,0
20230922,154000,1171675250,40450,40450,40450,40450,0
20230922,153900,1171675250,40450,40450,40450,40450,0
20230922,153800,1171675250,40450,40450,40450,40450,0
20230922,153700,1171675250,40450,40450,40450,40450,0
20230922,153600,1171675250,40450,40450,40450,40450,0
20230922,153500,1171675250,40450,40450,40450,40450,0
20230922,153400,1171675250,40450,40450,40450,40450,0
20230922,153300,1171675250,40450,40450,40450,40450,0
20230922,153200,1171675250,40450,40450,40450,40450,0
20230922,153100,1171675250,40450,40450,40450,40450,0
20230922,153000,1171675250,40450,40450,40450,40450,1264
20230922,152900,1120546450,40400,40400,40400,40400,0
20230922,152800,1120546450,40400,40400,40400,40400,0
20230922,152700,1120546450,40400,40400,40400,40400,0
20230922,152600,1120546450,40400,40400,40400,40400,0
20230922,152500,1120546450,40400,40400,40400,40400,0
20230922,152400,1120546450,40400,40400,40400,40400,0
20230922,152300,1120546450,40400,40400,40400,40400,0
20230922,152200,1120546450,40400,40400,40400,40400,0
20230922,152100,1120546450,40400,40400,40400,40400,0
20230922,152000,1120546450,40400,40400,40400,40400,0
20230922,151900,1120546450,40400,40400,40450,40400,145
20230922,151800,1114688400,40450,40400,40450,40400,272
20230922,151700,1103688600,40400,40400,40400,40400,54
20230922,151600,1101507000,40400,40450,40450,40400,173
20230922,151500,1094512550,40450,40400,40450,40400,232
20230922,151400,1085128700,40450,40400,40450,40400,49
20230922,151300,1083147050,40400,40400,40450,40400,45
20230922,151200,1081327750,40400,40450,40450,40400,17
20230922,151100,1080640400,40400,40450,40450,40400,43
20230922,151000,1078901400,40450,40400,40450,40400,123
20230922,150900,1073926800,40400,40400,40450,40400,15
20230922,150800,1073320450,40400,40450,40450,40400,47
20230922,150700,1071421450,40400,40400,40450,40400,51
20230922,150600,1069360050,40400,40450,40450,40400,11
20230922,150500,1068915450,40400,40400,40450,40400,18
20230922,150400,1068187700,40450,40400,40450,40400,72
20230922,150300,1065278100,40450,40400,40450,40400,24
20230922,150200,1064307600,40450,40450,40450,40400,14
20230922,150100,1063741500,40450,40450,40450,40450,1
20230922,150000,1063701050,40450,40450,40450,40400,63
20230922,145900,1061153100,40400,40450,40450,40400,103
20230922,145800,1056989100,40450,40450,40450,40400,55
20230922,145700,1054766300,40450,40550,40550,40450,2046
20230922,145600,971912000,40500,40500,40550,40500,131
20230922,145500,966605500,40550,40550,40550,40550,17
20230922,145400,965916150,40500,40500,40500,40500,1
20230922,145300,965875650,40550,40500,40550,40500,349
20230922,145200,951725300,40550,40550,40550,40500,26
20230922,145100,950671200,40500,40500,40550,40500,51
20230922,145000,948604350,40500,40500,40500,40500,7
20230922,144900,948320850,40500,40500,40550,40500,41
20230922,144800,946659500,40550,40500,40550,40500,9
20230922,144700,946294900,40550,40550,40550,40500,63
20230922,144600,943741050,40500,40500,40550,40500,21
20230922,144500,942889850,40500,40500,40550,40500,21
20230922,144400,942038500,40550,40550,40550,40500,44
20230922,144300,940255700,40500,40500,40550,40500,30
20230922,144200,939039650,40500,40500,40500,40500,6
20230922,144100,938796650,40550,40500,40550,40500,31
20230922,144000,937539800,40500,40500,40550,40500,8
20230922,143900,937215750,40500,40550,40550,40500,33
20230922,143800,935877900,40500,40550,40550,40500,14
20230922,143700,935310500,40550,40500,40550,40500,24
20230922,143600,934337700,40550,40550,40550,40550,259
20230922,143500,923835250,40550,40550,40550,40550,0
20230922,143400,923835250,40550,40550,40550,40500,18
20230922,143300,923105400,40550,40550,40550,40550,0
20230922,143200,923105400,40550,40550,40550,40550,17
20230922,143100,922416050,40550,40500,40550,40500,36
20230922,143000,920956750,40550,40500,40550,40500,164
20230922,142900,914312700,40550,40550,40550,40550,0
20230922,142800,914312700,40550,40550,40550,40500,287
20230922,142700,902675100,40550,40550,40550,40550,0
20230922,142600,902675100,40550,40550,40550,40550,17
20230922,142500,901985750,40550,40550,40550,40550,0
20230922,142400,901985750,40550,40550,40550,40500,37
20230922,142300,900485500,40500,40500,40500,40500,6
20230922,142200,900242500,40500,40500,40550,40500,26
20230922,142100,899188550,40550,40500,40550,40500,7
20230922,142000,898905000,40550,40500,40550,40500,25
20230922,141900,897891650,40500,40500,40500,40500,4
20230922,141800,897729650,40500,40500,40550,40500,22
20230922,141700,896837850,40500,40600,40600,40500,50
20230922,141600,894809600,40550,40550,40550,40550,103
20230922,141500,890632950,40550,40600,40600,40550,23
20230922,141400,889699450,40550,40550,40550,40550,21
20230922,141300,888847900,40550,40550,40600,40550,22
20230922,141200,887955000,40550,40550,40550,40550,10
20230922,141100,887549500,40550,40550,40600,40550,40
20230922,141000,885926650,40550,40550,40550,40550,6
20230922,140900,885683350,40550,40550,40600,40550,23
20230922,140800,884749900,40600,40550,40600,40550,6
20230922,140700,884506550,40600,40600,40600,40600,25
20230922,140600,883491550,40600,40600,40600,40600,0
20230922,140500,883491550,40600,40600,40600,40600,17
20230922,140400,882801350,40600,40600,40600,40600,1
20230922,140300,882760750,40600,40600,40600,40600,16
20230922,140200,882111150,40550,40550,40550,40550,1
20230922,140100,882070600,40600,40600,40600,40600,17
20230922,140000,881380400,40600,40600,40600,40600,0
20230922,135900,881380400,40600,40550,40600,40550,63
20230922,135800,878824900,40550,40550,40550,40550,16
20230922,135700,878176100,40550,40550,40550,40550,326
20230922,135600,864956800,40550,40550,40550,40550,117
20230922,135500,860212450,40550,40550,40550,40500,249
20230922,135400,850115550,40550,40500,40550,40500,18
20230922,135300,849385750,40500,40500,40500,40500,4
20230922,135200,849223750,40500,40550,40550,40500,19
20230922,135100,848453400,40550,40550,40550,40550,0
20230922,135000,848453400,40550,40550,40550,40550,18
20230922,134900,847723500,40500,40500,40500,40500,0
20230922,134800,847723500,40500,40600,40600,40500,1347
20230922,134700,793104000,40600,40600,40600,40600,0
20230922,134600,793104000,40600,40550,40600,40550,21
20230922,134500,792251600,40550,40550,40550,40550,2
20230922,134400,792170500,40550,40550,40600,40550,30
20230922,134300,790953200,40550,40550,40550,40550,4
20230922,134200,790791000,40550,40550,40600,40550,330
20230922,134100,777408650,40550,40550,40550,40550,6
20230922,134000,777165350,40600,40550,40600,40550,21
20230922,133900,776312950,40600,40550,40600,40550,206
20230922,133800,767949700,40550,40550,40550,40550,204
20230922,133700,759677500,40600,40550,40600,40550,81
20230922,133600,756392850,40600,40550,40600,40550,12
20230922,133500,755906000,40550,40550,40600,40550,19
20230922,133400,755134800,40550,40550,40550,40550,7
20230922,133300,754850950,40550,40600,40600,40550,16
20230922,133200,754201600,40600,40550,40600,40550,6
20230922,133100,753958250,40550,40550,40550,40550,4
20230922,133000,753796050,40550,40600,40600,40550,18
20230922,132900,753065500,40550,40600,40600,40550,2
20230922,132800,752984350,40550,40550,40550,40550,0
20230922,132700,752984350,40550,40550,40550,40550,1
20230922,132600,752943800,40550,40550,40550,40550,14
20230922,132500,752376100,40600,40550,40600,40550,306
20230922,132400,739952800,40550,40550,40600,40550,34
20230922,132300,738574000,40550,40550,40550,40550,8
20230922,132200,738249600,40550,40550,40550,40550,5
20230922,132100,738046850,40550,40550,40600,40550,7
20230922,132000,737762950,40550,40550,40550,40550,10
20230922,131900,737357450,40550,40550,40550,40550,5
20230922,131800,737154700,40550,40550,40600,40550,23
20230922,131700,736221350,40550,40550,40550,40550,10
20230922,131600,735815850,40550,40550,40600,40550,17
20230922,131500,735125900,40550,40550,40550,40550,4
20230922,131400,734963700,40550,40600,40600,40550,25
20230922,131300,733948950,40600,40550,40600,40550,26
20230922,131200,732893650,40600,40600,40600,40550,27
20230922,131100,731798400,40550,40550,40550,40550,4
20230922,131000,731636200,40550,40550,40600,40550,45
20230922,130900,729811200,40550,40600,40600,40550,20
20230922,130800,728999450,40550,40550,40550,40550,6
20230922,130700,728756150,40550,40550,40550,40550,5
20230922,130600,728553400,40550,40550,40550,40550,5
20230922,130500,728350650,40550,40550,40550,40550,4
20230922,130400,728188450,40550,40550,40550,40550,5
20230922,130300,727985700,40550,40550,40550,40550,6
20230922,130200,727742400,40550,40550,40550,40550,11
20230922,130100,727296350,40600,40550,40600,40550,5
20230922,130000,727093550,40600,40600,40600,40550,7
20230922,125900,726809600,40550,40550,40550,40550,7
20230922,125800,726525750,40600,40550,40600,40550,52
20230922,125700,724414650,40550,40600,40600,40550,50
20230922,125600,722384900,40550,40550,40600,40550,22
20230922,125500,721492050,40600,40550,40600,40550,56
20230922,125400,719218700,40550,40550,40550,40550,4
20230922,125300,719056500,40550,40600,40600,40550,10
20230922,125200,718650750,40550,40550,40600,40550,18
20230922,125100,717920300,40550,40550,40550,40550,5
20230922,125000,717717550,40550,40550,40550,40550,5
20230922,124900,717514800,40550,40550,40600,40550,30
20230922,124800,716297050,40550,40550,40550,40550,4
20230922,124700,716134850,40550,40550,40550,40550,5
20230922,124600,715932100,40550,40550,40550,40550,5
20230922,124500,715729350,40550,40550,40550,40550,5
20230922,124400,715526600,40550,40550,40550,40550,10
20230922,124300,715121100,40550,40600,40600,40550,7
20230922,124200,714837150,40550,40550,40550,40550,9
20230922,124100,714472200,40600,40550,40600,40550,35
20230922,124000,713051400,40550,40600,40600,40550,4
20230922,123900,712889150,40550,40550,40550,40550,5
20230922,123800,712686400,40550,40550,40550,40550,6
20230922,123700,712443100,40550,40550,40550,40550,12
20230922,123600,711956500,40550,40550,40550,40550,5
20230922,123500,711753750,40550,40550,40550,40550,5
20230922,123400,711551000,40550,40550,40550,40550,4
20230922,123300,711388800,40550,40550,40550,40550,5
20230922,123200,711186050,40550,40550,40600,40550,99
20230922,123100,707170600,40550,40550,40550,40550,0
20230922,123000,707170600,40550,40600,40600,40550,6
20230922,122900,706927250,40550,40550,40550,40550,1
20230922,122800,706886700,40550,40550,40550,40550,0
20230922,122700,706886700,40550,40550,40550,40550,1
20230922,122600,706846150,40550,40600,40600,40550,8
20230922,122500,706521400,40550,40550,40550,40550,1
20230922,122400,706480850,40550,40550,40550,40550,0
20230922,122300,706480850,40550,40550,40550,40550,1
20230922,122200,706440300,40550,40600,40600,40550,3
20230922,122100,706318550,40550,40550,40550,40550,4
20230922,122000,706156350,40550,40550,40550,40550,5
20230922,121900,705953600,40550,40550,40550,40550,15
20230922,121800,705345350,40550,40550,40550,40550,18
20230922,121700,704615450,40550,40550,40550,40550,5
20230922,121600,704412700,40550,40550,40550,40550,1
20230922,121500,704372150,40550,40550,40550,40500,320
20230922,121400,691396200,40550,40550,40550,40550,6
20230922,121300,691152900,40550,40500,40550,40500,29
20230922,121200,689977000,40500,40500,40500,40500,1
20230922,121100,689936500,40550,40550,40550,40550,29
20230922,121000,688760550,40500,40500,40500,40500,1
20230922,120900,688720050,40500,40550,40550,40500,3
20230922,120800,688598450,40550,40550,40550,40500,756
20230922,120700,657947000,40500,40550,40550,40500,4
20230922,120600,657784950,40550,40550,40600,40550,394
20230922,120500,641808200,40550,40550,40550,40550,1
20230922,120400,641767650,40550,40550,40550,40550,50
20230922,120300,639740150,40550,40550,40550,40550,1
20230922,120200,639699600,40550,40550,40550,40550,1
20230922,120100,639659050,40550,40550,40550,40550,0
20230922,120000,639659050,40550,40550,40550,40550,1
20230922,115900,639618500,40550,40550,40550,40550,1
20230922,115800,639577950,40600,40550,40600,40550,15
20230922,115700,638969000,40600,40600,40600,40600,112
20230922,115600,634421800,40600,40550,40600,40550,24
20230922,115500,633448300,40550,40550,40550,40550,2
20230922,115400,633367200,40550,40550,40550,40550,13
20230922,115300,632840050,40550,40550,40600,40550,23
20230922,115200,631907000,40550,40550,40550,40550,1
20230922,115100,631866450,40600,40550,40600,40550,15
20230922,115000,631258150,40550,40550,40550,40550,1
20230922,114900,631217600,40550,40550,40550,40550,4
20230922,114800,631055400,40550,40550,40550,40550,1
20230922,114700,631014850,40550,40550,40550,40550,0
20230922,114600,631014850,40550,40550,40550,40550,1
20230922,114500,630974300,40550,40550,40550,40550,1
20230922,114400,630933750,40550,40550,40550,40550,0
20230922,114300,630933750,40550,40550,40550,40550,1
20230922,114200,630893200,40600,40550,40600,40550,54
20230922,114100,628700950,40550,40550,40550,40550,174
20230922,114000,621645250,40550,40550,40550,40500,174
20230922,113900,614589600,40550,40550,40550,40500,103
20230922,113800,610413100,40550,40500,40550,40500,87
20230922,113700,606885500,40500,40500,40500,40500,2
20230922,113600,606804500,40500,40500,40550,40500,165
20230922,113500,600114000,40550,40500,40550,40500,128
20230922,113400,594923750,40500,40500,40500,40500,13
20230922,113300,594397250,40500,40500,40500,40500,3
20230922,113200,594275750,40500,40550,40550,40500,41
20230922,113100,592613450,40500,40550,40550,40500,3
20230922,113000,592491900,40500,40500,40550,40500,7
20230922,112900,592208300,40500,40500,40500,40500,5
20230922,112800,592005800,40500,40500,40550,40500,8
20230922,112700,591681550,40500,40550,40550,40500,6
20230922,112600,591438500,40500,40500,40500,40500,1
20230922,112500,591398000,40500,40500,40500,40500,1
20230922,112400,591357500,40550,40550,40550,40550,10
20230922,112300,590952000,40550,40550,40550,40500,260
20230922,112200,580409050,40550,40550,40550,40550,0
20230922,112100,580409050,40550,40550,40550,40550,209
20230922,112000,571934100,40550,40550,40550,40550,24
20230922,111900,570960900,40550,40550,40550,40550,19
20230922,111800,570190450,40550,40550,40550,40550,10
20230922,111700,569784950,40550,40550,40550,40550,9
20230922,111600,569420000,40550,40550,40550,40550,4
20230922,111500,569257800,40550,40550,40550,40550,0
20230922,111400,569257800,40550,40550,40550,40550,1
20230922,111300,569217250,40550,40550,40550,40500,339
20230922,111200,555470850,40500,40500,40500,40500,20
20230922,111100,554660850,40500,40500,40500,40500,0
20230922,111000,554660850,40500,40550,40550,40500,7
20230922,110900,554377100,40500,40500,40550,40500,34
20230922,110800,552998650,40500,40550,40550,40500,273
20230922,110700,541941050,40550,40550,40550,40550,28
20230922,110600,540805650,40550,40550,40550,40550,4
20230922,110500,540643450,40550,40550,40550,40550,304
20230922,110400,528316250,40550,40550,40600,40550,432
20230922,110300,510793500,40550,40550,40550,40550,2
20230922,110200,510712400,40550,40550,40550,40550,4
20230922,110100,510550200,40550,40550,40600,40550,34
20230922,110000,509170000,40650,40550,40650,40550,14
20230922,105900,508601300,40550,40550,40550,40550,10
20230922,105800,508195800,40550,40550,40550,40550,4
20230922,105700,508033600,40550,40550,40550,40550,6
20230922,105600,507790300,40550,40550,40550,40550,29
20230922,105500,506614350,40550,40550,40550,40550,4
20230922,105400,506452150,40650,40550,40650,40550,6
20230922,105300,506208700,40550,40600,40600,40550,103
20230922,105200,502032000,40600,40600,40600,40600,156
20230922,105100,495698400,40600,40600,40600,40600,4
20230922,105000,495536000,40600,40600,40600,40600,16
20230922,104900,494886400,40650,40650,40650,40650,1
20230922,104800,494845750,40650,40650,40650,40650,14
20230922,104700,494276650,40650,40650,40650,40650,5
20230922,104600,494073400,40600,40600,40600,40600,0
20230922,104500,494073400,40600,40600,40600,40600,1
20230922,104400,494032800,40600,40650,40650,40600,301
20230922,104300,481812150,40600,40600,40600,40600,100
20230922,104200,477752150,40650,40650,40650,40650,7
20230922,104100,477467600,40650,40650,40650,40650,34
20230922,104000,476085500,40650,40600,40650,40600,39
20230922,103900,474500350,40600,40600,40600,40600,203
20230922,103800,466258550,40600,40600,40600,40600,10
20230922,103700,465852550,40600,40600,40600,40600,5
20230922,103600,465649550,40600,40550,40600,40550,71
20230922,103500,462768150,40550,40550,40550,40550,3
20230922,103400,462646500,40600,40550,40600,40550,113
20230922,103300,458059350,40550,40550,40550,40550,197
20230922,103200,450071000,40550,40550,40550,40550,60
20230922,103100,447638000,40550,40550,40550,40550,8
20230922,103000,447313600,40550,40550,40550,40500,145
20230922,102900,441438850,40500,40550,40550,40500,34
20230922,102800,440061150,40550,40550,40550,40550,107
20230922,102700,435722300,40550,40550,40550,40550,0
20230922,102600,435722300,40550,40550,40550,40550,203
20230922,102500,427490650,40550,40550,40550,40500,289
20230922,102400,415773100,40550,40500,40550,40500,40
20230922,102300,414151700,40550,40550,40550,40550,0
20230922,102200,414151700,40550,40550,40550,40550,6
20230922,102100,413908400,40550,40550,40550,40550,17
20230922,102000,413219050,40500,40550,40550,40500,8
20230922,101900,412894800,40500,40500,40500,40500,6
20230922,101800,412651800,40550,40550,40550,40550,225
20230922,101700,403528050,40550,40550,40550,40550,12
20230922,101600,403041450,40600,40600,40600,40600,0
20230922,101500,403041450,40600,40550,40600,40500,1363
20230922,101400,347760750,40600,40600,40600,40550,525
20230922,101300,326456200,40600,40600,40600,40550,326
20230922,101200,313220900,40600,40550,40600,40550,12
20230922,101100,312734000,40550,40600,40600,40550,11
20230922,101000,312287700,40600,40550,40600,40550,108
20230922,100900,307903300,40550,40550,40600,40550,23
20230922,100800,306970250,40600,40600,40600,40600,24
20230922,100700,305995850,40550,40550,40550,40550,6
20230922,100600,305752550,40600,40600,40600,40600,2
20230922,100500,305671350,40600,40600,40600,40550,18
20230922,100400,304941200,40600,40600,40600,40600,23
20230922,100300,304007400,40600,40600,40600,40600,54
20230922,100200,301815000,40550,40600,40600,40550,264
20230922,100100,291097600,40700,40650,40700,40650,60
20230922,100000,288658550,40700,40700,40700,40700,1
20230922,095900,288617850,40700,40700,40700,40700,0
20230922,095800,288617850,40700,40650,40700,40650,237
20230922,095700,278983750,40650,40650,40650,40600,114
20230922,095600,274349850,40600,40600,40600,40600,4
20230922,095500,274187450,40600,40600,40650,40600,106
20230922,095400,269883800,40600,40600,40600,40600,80
20230922,095300,266635800,40600,40600,40600,40600,6
20230922,095200,266392200,40600,40600,40600,40600,6
20230922,095100,266148600,40650,40600,40650,40600,41
20230922,095000,264483950,40600,40650,40650,40600,302
20230922,094900,252215300,40650,40650,40650,40650,6
20230922,094800,251971400,40650,40650,40650,40650,6
20230922,094700,251727500,40650,40650,40650,40650,6
20230922,094600,251483600,40650,40700,40700,40650,213
20230922,094500,242823800,40700,40700,40700,40700,23
20230922,094400,241887700,40700,40700,40700,40700,0
20230922,094300,241887700,40700,40700,40700,40700,0
20230922,094200,241887700,40700,40700,40700,40700,0
20230922,094100,241887700,40700,40700,40700,40700,103
20230922,094000,237695600,40700,40700,40700,40700,19
20230922,093900,236922300,40700,40700,40700,40700,10
20230922,093800,236515300,40750,40700,40750,40700,123
20230922,093700,231509150,40700,40700,40700,40700,17
20230922,093600,230817250,40700,40700,40700,40700,7
20230922,093500,230532350,40700,40650,40700,40600,169
20230922,093400,223661000,40600,40600,40600,40600,8
20230922,093300,223336200,40650,40650,40650,40600,13
20230922,093200,222808150,40650,40650,40650,40650,146
20230922,093100,216873250,40650,40650,40700,40650,7
20230922,093000,216588650,40700,40700,40700,40700,4
20230922,092900,216425850,40650,40650,40650,40650,0
20230922,092800,216425850,40650,40600,40650,40600,70
20230922,092700,213580450,40600,40650,40650,40600,14
20230922,092600,213011550,40650,40650,40650,40650,410
20230922,092500,196345050,40650,40750,40800,40650,962
20230922,092400,157145200,40800,40800,40800,40750,138
20230922,092300,151520800,40800,40800,40800,40800,96
20230922,092200,147604000,40800,40800,40800,40800,41
20230922,092100,145931200,40800,40800,40800,40800,56
20230922,092000,143646400,40800,40800,40800,40800,42
20230922,091900,141932800,40800,40800,40800,40800,10
20230922,091800,141524800,40800,40750,40800,40750,165
20230922,091700,134792900,40800,40800,40800,40800,26
20230922,091600,133732100,40800,40800,40800,40800,87
20230922,091500,130182500,40750,40750,40800,40750,118
20230922,091400,125373550,40750,40800,40800,40750,11
20230922,091300,124924800,40850,40800,40850,40800,195
20230922,091200,116968550,40750,40800,40800,40750,19
20230922,091100,116194050,40850,40800,40850,40800,203
20230922,091000,107906900,40800,40650,40800,40650,582
20230922,090900,84223300,40650,40650,40700,40650,147
20230922,090800,78246000,40650,40600,40650,40600,76
20230922,090700,75158350,40650,40600,40650,40600,285
20230922,090600,63573700,40650,40700,40700,40600,300
20230922,090500,51378650,40650,40700,40750,40650,229
20230922,090400,42058600,40850,40750,40850,40650,207
20230922,090300,33630100,40800,41000,41000,40800,279
20230922,090200,22235850,40950,40900,40950,40900,38
20230922,090100,20680950,40850,41050,41250,40850,312
20230922,090000,7886900,41050,41100,41300,41050,192